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
53.526,96 +1.302,59 (+2,49%)
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:585.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240719C00585000 | 2024-06-20 10:39AM EDT | 2024-07-19 | 0.12 | 0.01 | 0.05 | 0.00 | - | 248 | 216 | 11.13% |
| XSP240726C00585000 | 2024-06-18 2:49PM EDT | 2024-07-26 | 0.20 | 0.06 | 0.08 | 0.00 | - | 10 | 11 | 9.72% |
| XSP240731C00585000 | 2024-07-05 1:11PM EDT | 2024-07-31 | 0.13 | 0.11 | 0.14 | +0.05 | +62.50% | 7 | 6 | 9.52% |
| XSP240802C00585000 | 2024-07-05 12:47PM EDT | 2024-08-02 | 0.17 | 0.17 | 0.20 | +0.10 | +142.86% | 1 | 11 | 9.74% |
| XSP240809C00585000 | 2024-07-05 1:21PM EDT | 2024-08-09 | 0.32 | 0.22 | 0.44 | +0.14 | +77.78% | 8 | 6 | 10.14% |
| XSP240816C00585000 | 2024-07-05 3:49PM EDT | 2024-08-16 | 0.58 | 0.51 | 0.62 | +0.33 | +132.00% | 15 | 16 | 10.00% |
| XSP240830C00585000 | 2024-07-04 8:42PM EDT | 2024-08-30 | 0.93 | 1.12 | 1.27 | +0.18 | +24.00% | 1 | 43 | 10.42% |
| XSP240930C00585000 | 2024-07-02 2:03PM EDT | 2024-09-30 | 1.70 | 2.78 | 3.15 | 0.00 | - | 1 | 10 | 11.27% |
| XSP241018C00585000 | 2024-07-05 1:18PM EDT | 2024-10-18 | 4.41 | 4.34 | 4.70 | +0.46 | +11.65% | 59 | 2 | 12.05% |
| XSP241115C00585000 | 2024-06-14 6:35AM EDT | 2024-11-15 | 4.92 | 7.41 | 7.91 | 0.00 | - | 3 | 8 | 13.65% |
| XSP241129C00585000 | 2024-07-05 11:52AM EDT | 2024-11-29 | 8.61 | 8.54 | 9.01 | +2.65 | +44.46% | 1 | 11 | 13.88% |
| XSP241231C00585000 | 2024-06-28 10:57AM EDT | 2024-12-31 | 9.96 | 11.26 | 11.86 | 0.00 | - | 53 | 63 | 14.63% |
| XSP250331C00585000 | 2024-06-17 10:04AM EDT | 2025-03-31 | 14.80 | 19.17 | 20.14 | 0.00 | - | - | 20 | 16.55% |
| XSP250516C00585000 | 2024-06-20 11:45AM EDT | 2025-05-16 | 22.23 | 23.31 | 24.43 | 0.00 | - | - | 14 | 17.43% |
| XSP250620C00585000 | 2024-06-03 2:57PM EDT | 2025-06-20 | 14.47 | 25.26 | 25.95 | 0.00 | - | - | 2 | 17.25% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240731P00585000 | 2024-06-18 2:58PM EDT | 2024-07-31 | 33.27 | 27.09 | 27.30 | 0.00 | - | - | 9 | 0.00% |
| XSP240830P00585000 | 2024-07-05 12:42PM EDT | 2024-08-30 | 26.32 | 25.66 | 26.01 | -27.97 | -51.52% | 5 | 63 | 0.00% |
| XSP240930P00585000 | 2024-06-20 12:49PM EDT | 2024-09-30 | 32.18 | 25.33 | 25.83 | 0.00 | - | - | 0 | 0.00% |
| XSP241031P00585000 | 2024-06-20 11:34AM EDT | 2024-10-31 | 30.45 | 25.48 | 25.97 | 0.00 | - | 1 | 1 | 0.00% |
| XSP241231P00585000 | 2024-06-13 3:35PM EDT | 2024-12-31 | 35.20 | 27.17 | 27.82 | 0.00 | - | 1 | 1 | 0.00% |
| XSP250620P00585000 | 2024-06-21 10:00AM EDT | 2025-06-20 | 36.90 | 31.60 | 32.71 | 0.00 | - | 1 | 1 | 6.46% |
© 2024 Yahoo. Tutti i diritti riservati.