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
53.531,69 +1.207,54 (+2,31%)
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:575.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240712C00575000 | 2024-07-05 3:24PM EDT | 2024-07-12 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 17 | 6 | 10.16% |
| XSP240715C00575000 | 2024-07-05 3:27PM EDT | 2024-07-15 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 4 | 1 | 9.13% |
| XSP240719C00575000 | 2024-07-05 2:46PM EDT | 2024-07-19 | 0.12 | 0.08 | 0.13 | +0.06 | +100.00% | 17 | 86 | 8.99% |
| XSP240726C00575000 | 2024-07-05 4:00PM EDT | 2024-07-26 | 0.35 | 0.32 | 0.36 | +0.14 | +66.67% | 11 | 5 | 9.00% |
| XSP240731C00575000 | 2024-07-05 1:11PM EDT | 2024-07-31 | 0.55 | 0.58 | 0.63 | +0.15 | +37.50% | 36 | 72 | 9.27% |
| XSP240802C00575000 | 2024-07-05 3:02PM EDT | 2024-08-02 | 0.87 | 0.80 | 0.87 | +0.35 | +67.31% | 33 | 11 | 9.77% |
| XSP240809C00575000 | 2024-07-05 2:34PM EDT | 2024-08-09 | 1.29 | 1.06 | 1.48 | +0.09 | +7.50% | 1 | 1 | 10.33% |
| XSP240816C00575000 | 2024-07-05 3:56PM EDT | 2024-08-16 | 1.99 | 1.72 | 1.92 | +0.62 | +45.26% | 28 | 3,770 | 10.34% |
| XSP240830C00575000 | 2024-07-05 1:22PM EDT | 2024-08-30 | 3.00 | 2.93 | 3.16 | +1.31 | +77.51% | 6 | 3,752 | 10.94% |
| XSP240930C00575000 | 2024-07-02 3:50PM EDT | 2024-09-30 | 5.47 | 5.58 | 6.00 | +1.52 | +38.48% | 2 | 554 | 11.95% |
| XSP241018C00575000 | 2024-06-26 9:32AM EDT | 2024-10-18 | 5.66 | 7.72 | 8.12 | 0.00 | - | 2 | 55 | 12.87% |
| XSP241031C00575000 | 2024-06-28 3:58PM EDT | 2024-10-31 | 9.55 | 9.03 | 9.46 | +3.25 | +51.59% | 1 | 52 | 13.29% |
| XSP241115C00575000 | 2024-06-24 3:30PM EDT | 2024-11-15 | 9.42 | 11.47 | 11.99 | 0.00 | - | 1 | 43 | 14.53% |
| XSP241231C00575000 | 2024-06-21 11:48AM EDT | 2024-12-31 | 13.71 | 15.88 | 16.51 | 0.00 | - | 1 | 20 | 15.55% |
| XSP250331C00575000 | 2024-05-10 1:27PM EDT | 2025-03-31 | 12.59 | 15.61 | 15.98 | 0.00 | - | 1 | 2 | 12.39% |
| XSP250516C00575000 | 2024-06-12 1:44PM EDT | 2025-05-16 | 23.35 | 28.82 | 29.95 | 0.00 | - | - | 5 | 18.33% |
| XSP250620C00575000 | 2024-06-27 9:32AM EDT | 2025-06-20 | 29.05 | 31.95 | 33.11 | 0.00 | - | 13 | 13 | 18.84% |
| XSP250718C00575000 | 2024-06-28 10:22AM EDT | 2025-07-18 | 33.19 | 33.85 | 36.13 | 0.00 | - | 2 | 2 | 19.47% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240712P00575000 | 2024-07-05 12:25PM EDT | 2024-07-12 | 18.94 | 18.44 | 18.65 | -4.75 | -20.05% | 4 | 1 | 15.69% |
| XSP240719P00575000 | 2024-07-02 11:33AM EDT | 2024-07-19 | 25.42 | 17.93 | 18.17 | 0.00 | - | 1 | 2 | 0.00% |
| XSP240726P00575000 | 2024-06-18 2:49PM EDT | 2024-07-26 | 24.18 | 17.58 | 17.78 | 0.00 | - | - | 10 | 0.00% |
| XSP240731P00575000 | 2024-05-17 1:35PM EDT | 2024-07-31 | 40.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XSP240930P00575000 | 2024-06-26 12:53PM EDT | 2024-09-30 | 25.12 | 18.31 | 18.81 | 0.00 | - | 2 | 0 | 4.88% |
| XSP241018P00575000 | 2024-05-15 10:35AM EDT | 2024-10-18 | 39.52 | 26.98 | 28.00 | 0.00 | - | - | 1 | 14.34% |
| XSP241115P00575000 | 2024-03-12 1:02PM EDT | 2024-11-15 | 50.14 | 41.79 | 51.79 | 0.00 | - | - | 20 | 30.89% |
| XSP241231P00575000 | 2024-07-05 1:18PM EDT | 2024-12-31 | 22.56 | 22.08 | 22.70 | -5.38 | -19.26% | 10 | 2 | 7.15% |
| XSP250620P00575000 | 2024-06-27 9:32AM EDT | 2025-06-20 | 31.75 | 27.70 | 28.79 | 0.00 | - | 13 | 16 | 8.26% |
© 2024 Yahoo. Tutti i diritti riservati.