Italia markets closed
FTSE MIB
33.987,67 -118,34 (-0,35%) Dow Jones
39.375,87 +67,87 (+0,17%) Nasdaq
18.352,76 +164,46 (+0,90%) Nikkei 225
40.912,37 -1,28 (-0,00%) Petrolio
83,44 -0,44 (-0,52%) Bitcoin EUR
53.407,14 +1.115,04 (+2,13%)
S&P 500 MINI SPX OPTIONS INDEX (^XSP)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:41PM EDT
Prezzo d'esercizio:556.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708C00556000 | 2024-07-05 4:13PM EDT | 2024-07-08 | 1.13 | 0.91 | 1.02 | +0.42 | +59.15% | 437 | 33 | 2.94% |
| XSP240709C00556000 | 2024-07-05 3:43PM EDT | 2024-07-09 | 1.88 | 1.43 | 1.55 | +0.80 | +74.07% | 90 | 97 | 4.97% |
| XSP240710C00556000 | 2024-07-05 3:37PM EDT | 2024-07-10 | 2.18 | 1.76 | 1.91 | +1.20 | +122.45% | 70 | 32 | 5.86% |
| XSP240712C00556000 | 2024-07-05 4:13PM EDT | 2024-07-12 | 3.30 | 3.02 | 3.14 | +1.19 | +56.40% | 212 | 1,895 | 8.99% |
| XSP240715C00556000 | 2024-07-05 3:34PM EDT | 2024-07-15 | 3.65 | 3.32 | 3.47 | +2.80 | +329.41% | 24 | 8 | 8.43% |
| XSP240716C00556000 | 2024-06-28 3:32PM EDT | 2024-07-16 | 1.35 | 3.58 | 3.74 | 0.00 | - | 2 | 0 | 8.74% |
| XSP240717C00556000 | 2024-07-05 3:50PM EDT | 2024-07-17 | 4.40 | 3.85 | 4.00 | +1.51 | +52.25% | 1 | 2 | 9.02% |
| XSP240719C00556000 | 2024-07-05 1:38PM EDT | 2024-07-19 | 4.75 | 4.45 | 4.61 | +3.12 | +191.41% | 21 | 251 | 9.75% |
| XSP240723C00556000 | 2024-07-02 3:51PM EDT | 2024-07-23 | 2.66 | 4.95 | 5.11 | 0.00 | - | 1 | 21 | 9.62% |
| XSP240726C00556000 | 2024-07-05 12:00PM EDT | 2024-07-26 | 5.65 | 5.90 | 6.03 | +1.04 | +22.56% | 8 | 65 | 10.63% |
| XSP240731C00556000 | 2024-06-28 9:31AM EDT | 2024-07-31 | 4.57 | 6.80 | 6.93 | 0.00 | - | 20 | 65 | 11.08% |
| XSP240802C00556000 | 2024-07-03 12:53PM EDT | 2024-08-02 | 6.27 | 7.41 | 7.64 | +0.11 | +1.79% | 1 | 21 | 11.83% |
| XSP240816C00556000 | 2024-07-05 4:08PM EDT | 2024-08-16 | 9.80 | 9.46 | 9.76 | +4.50 | +84.91% | 2 | 4 | 12.48% |
| XSP240830C00556000 | 2024-07-05 1:38PM EDT | 2024-08-30 | 11.84 | 11.60 | 11.92 | +2.13 | +21.94% | 2 | 57 | 13.29% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708P00556000 | 2024-07-05 4:13PM EDT | 2024-07-08 | 0.73 | 0.87 | 0.98 | -3.53 | -82.86% | 604 | 5 | 6.51% |
| XSP240710P00556000 | 2024-07-05 4:02PM EDT | 2024-07-10 | 1.55 | 1.65 | 1.79 | -7.05 | -81.98% | 135 | 9 | 8.20% |
| XSP240715P00556000 | 2024-07-05 3:45PM EDT | 2024-07-15 | 2.44 | 2.82 | 2.95 | -3.62 | -59.74% | 30 | 214 | 8.98% |
| XSP240726P00556000 | 2024-07-05 3:35PM EDT | 2024-07-26 | 4.11 | 4.32 | 4.42 | -7.05 | -63.17% | 94 | 1 | 8.97% |
| XSP240802P00556000 | 2024-07-05 4:14PM EDT | 2024-08-02 | 5.17 | 5.29 | 5.44 | -6.06 | -53.96% | 7 | 12 | 9.43% |
| XSP240930P00556000 | 2024-07-01 10:58AM EDT | 2024-09-30 | 14.32 | 9.44 | 9.87 | 0.00 | - | 2 | 1 | 9.44% |
© 2024 Yahoo. Tutti i diritti riservati.