Italia markets closed
FTSE MIB
34.580,52 +262,41 (+0,76%) Dow Jones
40.000,90 +247,15 (+0,62%) Nasdaq
18.398,45 +115,04 (+0,63%) Nikkei 225
41.190,68 -1.033,34 (-2,45%) Petrolio
82,18 -0,44 (-0,53%) Bitcoin EUR
52.861,51 +359,97 (+0,69%)
S&P 500 MINI SPX OPTIONS INDEX (^XSP)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:36PM EDT
Opzioni d'acquistoper15 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240715C00535000 | 2024-07-12 2:17PM EDT | 535.00 | 30.25 | 26.62 | 26.80 | +2.13 | +7.57% | 1 | 22 | 26.91% |
| XSP240715C00536000 | 2024-07-02 10:28AM EDT | 536.00 | 12.92 | 25.62 | 25.80 | 0.00 | - | 1 | 0 | 26.05% |
| XSP240715C00537000 | 2024-07-03 11:35AM EDT | 537.00 | 16.26 | 24.62 | 24.80 | 0.00 | - | 1 | 5 | 25.20% |
| XSP240715C00540000 | 2024-06-28 10:06AM EDT | 540.00 | 14.18 | 21.63 | 21.80 | 0.00 | - | 8 | 10 | 22.63% |
| XSP240715C00541000 | 2024-07-05 9:44AM EDT | 541.00 | 14.15 | 20.63 | 20.80 | 0.00 | - | 1 | 2 | 21.78% |
| XSP240715C00542000 | 2024-07-12 4:00PM EDT | 542.00 | 20.25 | 19.63 | 19.81 | +10.44 | +106.42% | 30 | 1 | 21.07% |
| XSP240715C00543000 | 2024-07-08 10:11AM EDT | 543.00 | 15.51 | 18.63 | 18.81 | 0.00 | - | 1 | 2 | 20.19% |
| XSP240715C00544000 | 2024-07-09 9:30AM EDT | 544.00 | 14.77 | 17.63 | 17.81 | 0.00 | - | 1 | 0 | 19.31% |
| XSP240715C00545000 | 2024-07-12 2:29PM EDT | 545.00 | 19.94 | 16.63 | 16.81 | +6.77 | +51.40% | 22 | 37 | 18.43% |
| XSP240715C00546000 | 2024-07-12 2:48PM EDT | 546.00 | 19.03 | 15.63 | 15.81 | +2.24 | +13.34% | 70 | 108 | 17.53% |
| XSP240715C00547000 | 2024-07-12 3:04PM EDT | 547.00 | 18.06 | 14.63 | 14.81 | +6.23 | +52.66% | 2 | 43 | 16.63% |
| XSP240715C00548000 | 2024-07-12 3:38PM EDT | 548.00 | 15.55 | 13.64 | 13.81 | +3.94 | +33.94% | 35 | 26 | 15.72% |
| XSP240715C00549000 | 2024-07-12 2:30PM EDT | 549.00 | 16.00 | 12.64 | 12.82 | +5.75 | +56.10% | 24 | 36 | 14.94% |
| XSP240715C00550000 | 2024-07-11 12:52PM EDT | 550.00 | 8.87 | 11.64 | 11.82 | 0.00 | - | 12 | 70 | 14.01% |
| XSP240715C00551000 | 2024-07-12 2:40PM EDT | 551.00 | 14.09 | 10.65 | 10.82 | +6.15 | +77.46% | 23 | 13 | 13.06% |
| XSP240715C00552000 | 2024-07-12 3:35PM EDT | 552.00 | 12.21 | 9.65 | 9.83 | +4.68 | +62.15% | 96 | 78 | 12.23% |
| XSP240715C00553000 | 2024-07-11 12:03PM EDT | 553.00 | 6.12 | 8.66 | 8.83 | 0.00 | - | 8 | 9 | 11.26% |
| XSP240715C00554000 | 2024-07-12 3:35PM EDT | 554.00 | 9.91 | 7.67 | 7.84 | +4.07 | +69.69% | 11 | 19 | 10.35% |
| XSP240715C00555000 | 2024-07-12 3:23PM EDT | 555.00 | 9.66 | 6.69 | 6.86 | +5.49 | +131.65% | 10 | 40 | 9.52% |
| XSP240715C00556000 | 2024-07-12 4:00PM EDT | 556.00 | 6.31 | 5.72 | 5.89 | +2.89 | +84.50% | 30 | 60 | 8.70% |
| XSP240715C00557000 | 2024-07-12 4:01PM EDT | 557.00 | 4.82 | 4.77 | 4.94 | +1.58 | +48.77% | 5 | 138 | 7.96% |
| XSP240715C00558000 | 2024-07-12 4:01PM EDT | 558.00 | 4.11 | 3.86 | 4.01 | +1.22 | +42.21% | 49 | 12 | 7.23% |
| XSP240715C00559000 | 2024-07-12 4:01PM EDT | 559.00 | 3.13 | 3.00 | 3.14 | +1.46 | +87.43% | 52 | 53 | 6.67% |
| XSP240715C00560000 | 2024-07-12 4:07PM EDT | 560.00 | 2.34 | 2.22 | 2.35 | +0.84 | +56.00% | 633 | 873 | 6.23% |
| XSP240715C00561000 | 2024-07-12 4:07PM EDT | 561.00 | 1.63 | 1.56 | 1.67 | +0.76 | +87.36% | 107 | 27 | 5.92% |
| XSP240715C00562000 | 2024-07-12 4:13PM EDT | 562.00 | 1.07 | 1.02 | 1.12 | +0.25 | +30.49% | 198 | 141 | 5.72% |
| XSP240715C00563000 | 2024-07-12 4:14PM EDT | 563.00 | 0.70 | 0.62 | 0.70 | +0.27 | +62.79% | 1,466 | 33 | 5.56% |
| XSP240715C00566000 | 2024-07-12 4:13PM EDT | 566.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 298 | 26 | 5.45% |
| XSP240715C00567000 | 2024-07-12 4:12PM EDT | 567.00 | 0.07 | 0.04 | 0.07 | +0.01 | +16.67% | 126 | 45 | 5.64% |
| XSP240715C00570000 | 2024-07-12 4:03PM EDT | 570.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 67 | 89 | 7.28% |
| XSP240715C00573000 | 2024-07-12 1:57PM EDT | 573.00 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 2 | 19 | 8.99% |
| XSP240715C00575000 | 2024-07-08 1:09PM EDT | 575.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 4 | 9.77% |
| XSP240715C00580000 | 2024-07-08 9:40AM EDT | 580.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 4 | 12.79% |
Opzioni di venditaper15 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240715P00340000 | 2024-06-20 9:44AM EDT | 340.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 26 | 50.00% |
| XSP240715P00410000 | 2024-06-13 9:32AM EDT | 410.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| XSP240715P00450000 | 2024-07-09 2:39PM EDT | 450.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| XSP240715P00480000 | 2024-06-17 10:30AM EDT | 480.00 | 0.29 | 0.00 | 0.02 | 0.00 | - | - | 10 | 50.00% |
| XSP240715P00485000 | 2024-06-28 4:01PM EDT | 485.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 50.00% |
| XSP240715P00490000 | 2024-07-01 4:01PM EDT | 490.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 10 | 14 | 46.48% |
| XSP240715P00500000 | 2024-07-10 1:42PM EDT | 500.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 129 | 40.23% |
| XSP240715P00505000 | 2024-07-11 11:41AM EDT | 505.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 772 | 37.11% |
| XSP240715P00510000 | 2024-07-01 12:56PM EDT | 510.00 | 0.13 | 0.00 | 0.02 | 0.00 | - | 20 | 43 | 33.99% |
| XSP240715P00515000 | 2024-07-03 11:02AM EDT | 515.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 7 | 30.86% |
| XSP240715P00519000 | 2024-06-26 11:06AM EDT | 519.00 | 0.45 | 0.00 | 0.02 | 0.00 | - | - | 1 | 28.52% |
| XSP240715P00520000 | 2024-07-02 10:44AM EDT | 520.00 | 0.19 | 0.00 | 0.02 | 0.00 | - | 2 | 152 | 27.74% |
| XSP240715P00521000 | 2024-06-28 11:22AM EDT | 521.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XSP240715P00522000 | 2024-07-01 10:06AM EDT | 522.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| XSP240715P00524000 | 2024-06-26 11:06AM EDT | 524.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| XSP240715P00525000 | 2024-07-10 1:41PM EDT | 525.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 163 | 12.50% |
| XSP240715P00526000 | 2024-06-24 3:15PM EDT | 526.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| XSP240715P00527000 | 2024-07-02 11:40AM EDT | 527.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| XSP240715P00528000 | 2024-07-02 1:40PM EDT | 528.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 17 | 7 | 12.50% |
| XSP240715P00529000 | 2024-07-11 12:38PM EDT | 529.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| XSP240715P00530000 | 2024-07-11 11:41AM EDT | 530.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 563 | 12.50% |
| XSP240715P00531000 | 2024-07-08 9:40AM EDT | 531.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| XSP240715P00532000 | 2024-07-02 2:50PM EDT | 532.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 34 | 23 | 12.50% |
| XSP240715P00533000 | 2024-07-09 12:12PM EDT | 533.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 12.50% |
| XSP240715P00534000 | 2024-07-11 12:38PM EDT | 534.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| XSP240715P00535000 | 2024-07-11 2:22PM EDT | 535.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 176 | 12.50% |
| XSP240715P00536000 | 2024-07-10 10:09AM EDT | 536.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 136 | 18.56% |
| XSP240715P00537000 | 2024-07-02 9:55AM EDT | 537.00 | 1.06 | 0.00 | 0.03 | 0.00 | - | 25 | 29 | 17.97% |
| XSP240715P00538000 | 2024-07-10 9:48AM EDT | 538.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 17.29% |
| XSP240715P00539000 | 2024-07-08 2:42PM EDT | 539.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 16.60% |
| XSP240715P00540000 | 2024-07-12 12:27PM EDT | 540.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 1 | 19 | 16.02% |
| XSP240715P00541000 | 2024-07-09 9:45AM EDT | 541.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 28 | 15.24% |
| XSP240715P00542000 | 2024-07-12 10:45AM EDT | 542.00 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 2 | 16 | 14.65% |
| XSP240715P00543000 | 2024-07-12 8:24AM EDT | 543.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 17 | 13.97% |
| XSP240715P00544000 | 2024-07-11 2:32PM EDT | 544.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 24 | 39 | 13.28% |
| XSP240715P00545000 | 2024-07-12 3:36PM EDT | 545.00 | 0.02 | 0.00 | 0.03 | -0.07 | -77.78% | 8 | 53 | 12.60% |
| XSP240715P00546000 | 2024-07-12 3:26PM EDT | 546.00 | 0.02 | 0.00 | 0.03 | -0.10 | -83.33% | 4 | 228 | 11.91% |
| XSP240715P00547000 | 2024-07-12 12:20PM EDT | 547.00 | 0.02 | 0.01 | 0.03 | -0.09 | -81.82% | 4 | 34 | 11.23% |
| XSP240715P00548000 | 2024-07-12 3:35PM EDT | 548.00 | 0.02 | 0.01 | 0.04 | -0.17 | -89.47% | 52 | 38 | 11.04% |
| XSP240715P00549000 | 2024-07-12 3:55PM EDT | 549.00 | 0.03 | 0.01 | 0.04 | -0.08 | -72.73% | 50 | 121 | 10.35% |
| XSP240715P00550000 | 2024-07-12 4:09PM EDT | 550.00 | 0.02 | 0.01 | 0.04 | -0.10 | -83.33% | 386 | 273 | 9.57% |
| XSP240715P00551000 | 2024-07-12 4:10PM EDT | 551.00 | 0.04 | 0.02 | 0.04 | -0.13 | -76.47% | 27 | 42 | 8.89% |
| XSP240715P00552000 | 2024-07-12 4:06PM EDT | 552.00 | 0.02 | 0.02 | 0.05 | -0.26 | -92.86% | 256 | 55 | 8.45% |
| XSP240715P00553000 | 2024-07-12 3:48PM EDT | 553.00 | 0.05 | 0.03 | 0.06 | -0.31 | -86.11% | 121 | 229 | 7.96% |
| XSP240715P00554000 | 2024-07-12 4:13PM EDT | 554.00 | 0.05 | 0.04 | 0.07 | -0.37 | -88.10% | 47 | 36 | 7.37% |
| XSP240715P00555000 | 2024-07-12 4:13PM EDT | 555.00 | 0.06 | 0.05 | 0.09 | -0.66 | -91.67% | 564 | 28 | 6.91% |
| XSP240715P00556000 | 2024-07-12 4:13PM EDT | 556.00 | 0.09 | 0.08 | 0.12 | -0.75 | -89.29% | 75 | 234 | 6.45% |
| XSP240715P00557000 | 2024-07-12 4:14PM EDT | 557.00 | 0.14 | 0.13 | 0.17 | -1.11 | -88.80% | 120 | 166 | 6.06% |
| XSP240715P00559000 | 2024-07-12 4:14PM EDT | 559.00 | 0.34 | 0.34 | 0.40 | -1.47 | -81.22% | 274 | 169 | 5.51% |
| XSP240715P00560000 | 2024-07-12 4:13PM EDT | 560.00 | 0.54 | 0.54 | 0.62 | -1.63 | -75.12% | 406 | 89 | 5.29% |
| XSP240715P00561000 | 2024-07-12 4:13PM EDT | 561.00 | 0.86 | 0.86 | 0.95 | -4.33 | -83.43% | 1,733 | 12 | 5.10% |
| XSP240715P00563000 | 2024-07-12 4:11PM EDT | 563.00 | 1.88 | 1.89 | 2.02 | -2.92 | -60.83% | 306 | 31 | 4.85% |
| XSP240715P00564000 | 2024-07-12 4:07PM EDT | 564.00 | 2.52 | 2.60 | 2.74 | -1.06 | -29.61% | 308 | 9 | 4.63% |
| XSP240715P00569000 | 2024-07-12 2:03PM EDT | 569.00 | 4.00 | 7.23 | 7.41 | -3.49 | -46.60% | 5 | 3 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.