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
53.533,54 +1.232,00 (+2,36%)
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:565.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708C00565000 | 2024-07-05 4:01PM EDT | 2024-07-08 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 21 | 7.52% |
| XSP240710C00565000 | 2024-07-05 4:07PM EDT | 2024-07-10 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 50 | 69 | 6.69% |
| XSP240711C00565000 | 2024-07-05 3:41PM EDT | 2024-07-11 | 0.22 | 0.15 | 0.21 | -0.08 | -26.67% | 4 | 1 | 8.16% |
| XSP240712C00565000 | 2024-07-05 3:59PM EDT | 2024-07-12 | 0.34 | 0.27 | 0.31 | +0.21 | +161.54% | 82 | 368 | 8.35% |
| XSP240717C00565000 | 2024-07-05 11:21AM EDT | 2024-07-17 | 0.56 | 0.64 | 0.73 | +0.18 | +47.37% | 2 | 20 | 8.30% |
| XSP240718C00565000 | 2024-07-05 12:37PM EDT | 2024-07-18 | 0.74 | 0.79 | 0.87 | +0.42 | +131.25% | 51 | 3 | 8.50% |
| XSP240719C00565000 | 2024-07-05 3:22PM EDT | 2024-07-19 | 1.06 | 0.96 | 1.05 | +0.50 | +89.29% | 192 | 201 | 8.80% |
| XSP240722C00565000 | 2024-06-28 1:25PM EDT | 2024-07-22 | 0.70 | 1.11 | 1.23 | 0.00 | - | 2 | 1 | 8.51% |
| XSP240724C00565000 | 2024-07-05 9:55AM EDT | 2024-07-24 | 1.09 | 1.42 | 1.55 | +0.03 | +2.83% | 1 | 15 | 8.89% |
| XSP240725C00565000 | 2024-07-03 11:55AM EDT | 2024-07-25 | 1.28 | 1.58 | 1.70 | +0.23 | +21.90% | 1 | 84 | 9.03% |
| XSP240726C00565000 | 2024-07-05 3:44PM EDT | 2024-07-26 | 2.12 | 1.90 | 1.98 | +0.69 | +48.25% | 18 | 65 | 9.47% |
| XSP240729C00565000 | 2024-06-28 11:33AM EDT | 2024-07-29 | 1.48 | 2.04 | 2.17 | 0.00 | - | 5 | 4 | 9.26% |
| XSP240730C00565000 | 2024-07-05 10:05AM EDT | 2024-07-30 | 1.80 | 2.19 | 2.31 | +0.71 | +65.14% | 1 | 20 | 9.36% |
| XSP240731C00565000 | 2024-07-05 12:13PM EDT | 2024-07-31 | 2.44 | 2.57 | 2.67 | +0.57 | +30.48% | 2 | 37 | 9.89% |
| XSP240802C00565000 | 2024-07-05 11:46AM EDT | 2024-08-02 | 2.91 | 3.06 | 3.19 | +0.52 | +21.76% | 12 | 132 | 10.50% |
| XSP240809C00565000 | 2024-07-03 10:19AM EDT | 2024-08-09 | 3.50 | 3.69 | 4.23 | +0.93 | +36.19% | 1 | 4 | 11.07% |
| XSP240816C00565000 | 2024-07-05 3:38PM EDT | 2024-08-16 | 5.05 | 4.73 | 4.99 | +1.19 | +30.83% | 20 | 111 | 11.19% |
| XSP240830C00565000 | 2024-07-03 10:19AM EDT | 2024-08-30 | 6.45 | 6.58 | 6.86 | +1.54 | +31.36% | 1 | 23 | 11.96% |
| XSP240930C00565000 | 2024-06-28 10:25AM EDT | 2024-09-30 | 9.10 | 10.04 | 10.50 | 0.00 | - | 1 | 214 | 13.05% |
| XSP241018C00565000 | 2024-07-01 11:26AM EDT | 2024-10-18 | 8.43 | 12.56 | 12.99 | 0.00 | - | 1 | 4 | 14.00% |
| XSP241031C00565000 | 2024-07-03 12:31PM EDT | 2024-10-31 | 12.50 | 14.04 | 14.50 | 0.00 | - | 4 | 7 | 14.42% |
| XSP241115C00565000 | 2024-06-28 10:57AM EDT | 2024-11-15 | 14.62 | 16.67 | 17.22 | 0.00 | - | 52 | 62 | 15.62% |
| XSP241129C00565000 | 2024-06-18 4:02PM EDT | 2024-11-29 | 16.34 | 18.11 | 18.62 | 0.00 | - | - | 2 | 15.86% |
| XSP241231C00565000 | 2024-06-28 3:54PM EDT | 2024-12-31 | 17.41 | 21.44 | 22.09 | 0.00 | - | 1 | 12 | 16.61% |
| XSP250131C00565000 | 2024-05-23 9:30AM EDT | 2025-01-31 | 14.64 | 21.67 | 22.11 | 0.00 | - | - | 10 | 15.34% |
| XSP250331C00565000 | 2024-06-18 10:29AM EDT | 2025-03-31 | 27.65 | 30.41 | 31.43 | 0.00 | - | - | 2 | 18.45% |
| XSP250516C00565000 | 2024-05-22 11:30AM EDT | 2025-05-16 | 23.88 | 31.20 | 31.86 | 0.00 | - | - | 9 | 17.25% |
| XSP250620C00565000 | 2024-06-17 12:18PM EDT | 2025-06-20 | 32.75 | 38.06 | 39.23 | 0.00 | - | 2 | 21 | 19.76% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240718P00565000 | 2024-06-21 5:14AM EDT | 2024-07-18 | 17.58 | 8.95 | 9.14 | 0.00 | - | 100 | 100 | 8.47% |
| XSP240719P00565000 | 2024-06-12 10:41AM EDT | 2024-07-19 | 19.05 | 8.87 | 9.07 | 0.00 | - | - | 1 | 7.91% |
| XSP240726P00565000 | 2024-06-20 3:30AM EDT | 2024-07-26 | 13.56 | 9.23 | 9.39 | 0.00 | - | 40 | 40 | 7.35% |
| XSP240729P00565000 | 2024-06-28 9:52AM EDT | 2024-07-29 | 14.01 | 9.29 | 9.49 | 0.00 | - | 2 | 2 | 7.12% |
| XSP240731P00565000 | 2024-07-05 2:31PM EDT | 2024-07-31 | 9.72 | 9.69 | 9.84 | -3.15 | -24.48% | 1 | 42 | 7.63% |
| XSP240802P00565000 | 2024-07-05 10:55AM EDT | 2024-08-02 | 10.90 | 9.79 | 10.06 | -4.85 | -30.79% | 4 | 2 | 7.81% |
| XSP240816P00565000 | 2024-07-05 9:37AM EDT | 2024-08-16 | 12.06 | 10.66 | 10.96 | -1.58 | -11.58% | 1 | 4 | 7.81% |
| XSP240930P00565000 | 2024-06-28 2:24PM EDT | 2024-09-30 | 17.90 | 12.95 | 13.40 | 0.00 | - | 7 | 11 | 7.91% |
| XSP241231P00565000 | 2024-07-01 10:34AM EDT | 2024-12-31 | 22.38 | 17.93 | 18.54 | 0.00 | - | 2 | 2 | 8.95% |
© 2024 Yahoo. Tutti i diritti riservati.