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
53.361,86 +1.001,45 (+1,91%)
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:390.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240710C00390000 | 2024-06-24 12:47PM EDT | 2024-07-10 | 158.73 | 165.92 | 166.16 | 0.00 | - | - | 50 | 0.00% |
| XSP240920C00390000 | 2024-05-03 2:36PM EDT | 2024-09-20 | 130.08 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| XSP241220C00390000 | 2024-06-13 1:10PM EDT | 2024-12-20 | 161.87 | 174.05 | 174.79 | 0.00 | - | 1 | 1 | 44.30% |
| XSP250117C00390000 | 2024-05-28 10:28AM EDT | 2025-01-17 | 149.45 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| XSP250620C00390000 | 2024-02-20 10:47AM EDT | 2025-06-20 | 132.75 | 157.53 | 158.45 | 0.00 | - | - | 0 | 0.00% |
| XSP251219C00390000 | 2024-06-24 10:22AM EDT | 2025-12-19 | 184.75 | 189.81 | 191.84 | 0.00 | - | 1 | 4 | 37.18% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240710P00390000 | 2024-06-05 9:37AM EDT | 2024-07-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| XSP240711P00390000 | 2024-06-04 11:46AM EDT | 2024-07-11 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XSP240712P00390000 | 2024-06-07 9:55AM EDT | 2024-07-12 | 0.07 | 0.00 | 0.02 | 0.00 | - | 10 | 22 | 80.47% |
| XSP240717P00390000 | 2024-06-10 12:17PM EDT | 2024-07-17 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 20 | 63.28% |
| XSP240718P00390000 | 2024-06-11 11:34AM EDT | 2024-07-18 | 0.09 | 0.00 | 0.04 | 0.00 | - | - | 10 | 62.50% |
| XSP240719P00390000 | 2024-05-31 1:33PM EDT | 2024-07-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| XSP240723P00390000 | 2024-06-24 9:40AM EDT | 2024-07-23 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 20 | 54.30% |
| XSP240724P00390000 | 2024-06-25 9:31AM EDT | 2024-07-24 | 0.06 | 0.01 | 0.05 | 0.00 | - | - | 10 | 53.52% |
| XSP240725P00390000 | 2024-06-20 9:52AM EDT | 2024-07-25 | 0.07 | 0.01 | 0.05 | 0.00 | - | - | 10 | 52.34% |
| XSP240726P00390000 | 2024-06-20 9:35AM EDT | 2024-07-26 | 0.07 | 0.02 | 0.05 | 0.00 | - | 10 | 12 | 51.76% |
| XSP240729P00390000 | 2024-06-27 9:37AM EDT | 2024-07-29 | 0.05 | 0.01 | 0.06 | 0.00 | - | - | 10 | 50.98% |
| XSP240731P00390000 | 2024-06-26 9:57AM EDT | 2024-07-31 | 0.08 | 0.03 | 0.06 | 0.00 | - | 20 | 33 | 49.02% |
| XSP240801P00390000 | 2024-06-26 9:32AM EDT | 2024-08-01 | 0.08 | 0.03 | 0.07 | 0.00 | - | - | 20 | 48.83% |
| XSP240802P00390000 | 2024-06-25 10:58AM EDT | 2024-08-02 | 0.12 | 0.04 | 0.07 | 0.00 | - | - | 7 | 47.95% |
| XSP240809P00390000 | 2024-06-14 12:48PM EDT | 2024-08-09 | 0.17 | 0.03 | 0.12 | 0.00 | - | - | 2 | 45.46% |
| XSP240816P00390000 | 2024-06-28 10:08AM EDT | 2024-08-16 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| XSP240830P00390000 | 2024-06-05 10:00AM EDT | 2024-08-30 | 0.44 | 0.11 | 0.18 | 0.00 | - | 2 | 33 | 37.70% |
| XSP240920P00390000 | 2024-06-04 1:55PM EDT | 2024-09-20 | 0.68 | 0.02 | 10.00 | 0.00 | - | 5 | 0 | 57.45% |
| XSP240930P00390000 | 2024-06-13 3:46AM EDT | 2024-09-30 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| XSP241018P00390000 | 2024-06-24 5:29AM EDT | 2024-10-18 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| XSP241031P00390000 | 2024-01-11 10:30AM EDT | 2024-10-31 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| XSP241115P00390000 | 2024-04-12 11:15AM EDT | 2024-11-15 | 3.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XSP241220P00390000 | 2024-04-04 3:46PM EDT | 2024-12-20 | 3.60 | 2.29 | 2.39 | 0.00 | - | 1 | 101 | 32.77% |
| XSP241231P00390000 | 2024-04-22 11:05AM EDT | 2024-12-31 | 4.04 | 1.70 | 1.87 | 0.00 | - | 326 | 326 | 30.20% |
| XSP250117P00390000 | 2024-02-29 10:30AM EDT | 2025-01-17 | 3.90 | 3.23 | 3.43 | 0.00 | - | 1 | 3 | 32.85% |
| XSP250221P00390000 | 2024-03-22 3:35PM EDT | 2025-02-21 | 4.01 | 4.24 | 6.57 | 0.00 | - | 1 | 2 | 35.65% |
| XSP250228P00390000 | 2024-05-06 3:54PM EDT | 2025-02-28 | 3.03 | 2.21 | 2.34 | 0.00 | - | 1 | 3 | 27.41% |
| XSP250321P00390000 | 2024-05-06 8:22AM EDT | 2025-03-21 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XSP250417P00390000 | 2024-05-03 12:38PM EDT | 2025-04-17 | 4.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| XSP250430P00390000 | 2024-06-12 9:42AM EDT | 2025-04-30 | 2.70 | 2.40 | 2.78 | 0.00 | - | 1 | 5 | 25.37% |
| XSP250516P00390000 | 2024-06-13 12:58PM EDT | 2025-05-16 | 3.05 | 2.38 | 2.88 | 0.00 | - | 10 | 10 | 24.91% |
| XSP250620P00390000 | 2024-07-02 2:49PM EDT | 2025-06-20 | 3.10 | 2.71 | 3.27 | 0.00 | - | 132 | 166 | 24.31% |
| XSP251219P00390000 | 2024-06-24 10:22AM EDT | 2025-12-19 | 6.06 | 4.49 | 5.42 | 0.00 | - | - | 1 | 22.31% |
© 2024 Yahoo. Tutti i diritti riservati.