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
53.455,90 +1.371,08 (+2,63%)
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:590.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708C00590000 | 2024-06-24 3:39PM EDT | 2024-07-08 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 16 | 24.81% |
| XSP240711C00590000 | 2024-06-27 2:00PM EDT | 2024-07-11 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 16 | 18.36% |
| XSP240712C00590000 | 2024-07-01 1:50PM EDT | 2024-07-12 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 17 | 16.99% |
| XSP240719C00590000 | 2024-06-13 12:29PM EDT | 2024-07-19 | 0.06 | 0.01 | 0.05 | 0.00 | - | 2 | 46 | 12.79% |
| XSP240731C00590000 | 2024-07-05 1:11PM EDT | 2024-07-31 | 0.07 | 0.06 | 0.09 | +0.02 | +40.00% | 7 | 38 | 10.16% |
| XSP240802C00590000 | 2024-07-05 12:47PM EDT | 2024-08-02 | 0.10 | 0.08 | 0.12 | +0.06 | +150.00% | 1 | 21 | 10.23% |
| XSP240816C00590000 | 2024-07-05 2:34PM EDT | 2024-08-16 | 0.31 | 0.26 | 0.35 | +0.10 | +47.62% | 12 | 340 | 10.02% |
| XSP240830C00590000 | 2024-06-17 11:42AM EDT | 2024-08-30 | 0.61 | 0.66 | 0.78 | 0.00 | - | 1 | 12 | 10.30% |
| XSP240920C00590000 | 2024-07-03 12:37PM EDT | 2024-09-20 | 1.25 | 1.53 | 1.71 | 0.00 | - | 3 | 36 | 10.83% |
| XSP240930C00590000 | 2024-06-28 12:45PM EDT | 2024-09-30 | 1.36 | 1.88 | 2.19 | 0.00 | - | 2,825 | 2,848 | 10.99% |
| XSP241018C00590000 | 2024-07-03 12:33PM EDT | 2024-10-18 | 2.71 | 3.17 | 3.50 | 0.00 | - | 1 | 8 | 11.76% |
| XSP241031C00590000 | 2024-07-03 12:35PM EDT | 2024-10-31 | 3.48 | 4.03 | 4.39 | 0.00 | - | 1 | 0 | 12.10% |
| XSP241115C00590000 | 2024-06-28 10:58AM EDT | 2024-11-15 | 5.12 | 5.83 | 6.31 | 0.00 | - | 15 | 17 | 13.29% |
| XSP241129C00590000 | 2024-06-06 12:17PM EDT | 2024-11-29 | 3.56 | 6.84 | 7.29 | 0.00 | - | 1 | 6 | 13.50% |
| XSP241220C00590000 | 2024-07-05 12:33PM EDT | 2024-12-20 | 8.59 | 8.56 | 9.09 | +1.72 | +25.04% | 1 | 4 | 14.06% |
| XSP241231C00590000 | 2024-06-18 2:30PM EDT | 2024-12-31 | 8.55 | 9.31 | 9.91 | 0.00 | - | 6 | 9 | 14.23% |
| XSP250117C00590000 | 2024-06-27 12:19PM EDT | 2025-01-17 | 9.03 | 10.86 | 11.55 | 0.00 | - | 1 | 1 | 14.75% |
| XSP250131C00590000 | 2024-06-26 10:02AM EDT | 2025-01-31 | 9.95 | 12.06 | 12.79 | 0.00 | - | 4 | 163 | 15.07% |
| XSP250221C00590000 | 2024-06-20 1:00PM EDT | 2025-02-21 | 12.60 | 13.70 | 14.51 | 0.00 | - | 2 | 1 | 15.43% |
| XSP250228C00590000 | 2024-05-20 1:54AM EDT | 2025-02-28 | 8.66 | 13.21 | 13.69 | 0.00 | - | 2 | 0 | 14.70% |
| XSP250331C00590000 | 2024-06-13 2:03PM EDT | 2025-03-31 | 12.58 | 16.79 | 17.76 | 0.00 | - | 4 | 4 | 16.13% |
| XSP250417C00590000 | 2024-04-17 12:52PM EDT | 2025-04-17 | 7.57 | 11.09 | 11.87 | 0.00 | - | 60 | 60 | 12.39% |
| XSP250516C00590000 | 2024-05-20 10:00AM EDT | 2025-05-16 | 13.86 | 19.13 | 19.88 | 0.00 | - | 12 | 0 | 15.99% |
| XSP250530C00590000 | 2024-07-01 2:12PM EDT | 2025-05-30 | 24.00 | 21.61 | 23.47 | 0.00 | - | 2 | 2 | 17.42% |
| XSP250620C00590000 | 2024-06-14 4:13PM EDT | 2025-06-20 | 19.00 | 23.75 | 24.87 | 0.00 | - | - | 5 | 17.56% |
| XSP250630C00590000 | 2024-06-28 10:02AM EDT | 2025-06-30 | 23.10 | 23.55 | 26.41 | 0.00 | - | 1 | 1 | 18.03% |
| XSP250718C00590000 | 2024-06-24 9:56AM EDT | 2025-07-18 | 23.70 | 25.54 | 27.78 | 0.00 | - | - | 2 | 18.22% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240802P00590000 | 2024-06-21 3:32PM EDT | 2024-08-02 | 39.94 | 31.56 | 32.02 | 0.00 | - | 1 | 1 | 0.00% |
| XSP240830P00590000 | 2024-03-20 2:55PM EDT | 2024-08-30 | 58.17 | 82.33 | 85.20 | 0.00 | - | - | 63 | 73.71% |
| XSP241220P00590000 | 2024-07-02 10:23AM EDT | 2024-12-20 | 35.98 | 30.15 | 30.75 | 0.00 | - | 1 | 1 | 0.00% |
| XSP241231P00590000 | 2024-06-21 2:58PM EDT | 2024-12-31 | 36.85 | 30.08 | 30.74 | 0.00 | - | 1 | 1 | 0.00% |
| XSP250620P00590000 | 2024-06-12 2:34PM EDT | 2025-06-20 | 39.96 | 33.76 | 34.87 | 0.00 | - | - | 1 | 5.02% |
© 2024 Yahoo. Tutti i diritti riservati.