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:420.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240711C00420000 | 2024-06-28 4:04PM EDT | 2024-07-11 | 127.43 | 135.99 | 136.24 | 0.00 | - | 1 | 1 | 0.00% |
| XSP240712C00420000 | 2024-06-28 12:50PM EDT | 2024-07-12 | 128.99 | 136.22 | 136.44 | 0.00 | - | 5 | 5 | 0.00% |
| XSP240719C00420000 | 2024-06-21 9:52AM EDT | 2024-07-19 | 127.35 | 136.63 | 136.88 | 0.00 | - | 32 | 32 | 50.78% |
| XSP240731C00420000 | 2023-12-22 10:56AM EDT | 2024-07-31 | 73.12 | 80.87 | 82.48 | 0.00 | - | 23 | 0 | 0.00% |
| XSP240816C00420000 | 2024-02-27 1:34PM EDT | 2024-08-16 | 97.13 | 113.38 | 114.13 | 0.00 | - | 1 | 1 | 0.00% |
| XSP240830C00420000 | 2024-05-02 12:47PM EDT | 2024-08-30 | 90.81 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XSP240920C00420000 | 2024-04-18 3:38PM EDT | 2024-09-20 | 92.30 | 117.53 | 117.89 | 0.00 | - | 15 | 11 | 0.00% |
| XSP240930C00420000 | 2024-02-23 10:57AM EDT | 2024-09-30 | 103.75 | 114.20 | 114.90 | 0.00 | - | 8 | 8 | 0.00% |
| XSP241018C00420000 | 2024-05-06 11:13AM EDT | 2024-10-18 | 105.35 | 123.22 | 123.81 | 0.00 | - | 2 | 25 | 0.00% |
| XSP241031C00420000 | 2024-04-22 2:37PM EDT | 2024-10-31 | 97.06 | 121.31 | 122.19 | 0.00 | - | 1 | 0 | 0.00% |
| XSP241115C00420000 | 2024-04-22 2:31PM EDT | 2024-11-15 | 98.03 | 122.35 | 123.29 | 0.00 | - | - | 0 | 0.00% |
| XSP241220C00420000 | 2024-06-05 10:21AM EDT | 2024-12-20 | 122.58 | 142.75 | 145.23 | 0.00 | - | 1 | 4 | 37.82% |
| XSP241231C00420000 | 2024-06-28 2:59PM EDT | 2024-12-31 | 138.34 | 145.91 | 146.68 | 0.00 | - | 1 | 1 | 38.56% |
| XSP250117C00420000 | 2024-07-03 10:26AM EDT | 2025-01-17 | 143.25 | 147.19 | 148.06 | 0.00 | - | 1 | 8 | 38.50% |
| XSP250131C00420000 | 2024-03-12 3:59PM EDT | 2025-01-31 | 118.10 | 118.79 | 119.61 | 0.00 | - | - | 18 | 0.00% |
| XSP250221C00420000 | 2024-04-22 2:32PM EDT | 2025-02-21 | 104.61 | 128.19 | 129.32 | 0.00 | - | - | 0 | 0.00% |
| XSP250321C00420000 | 2024-04-22 2:40PM EDT | 2025-03-21 | 105.80 | 129.72 | 130.90 | 0.00 | - | - | 0 | 0.00% |
| XSP250331C00420000 | 2024-06-03 10:27AM EDT | 2025-03-31 | 127.50 | 147.28 | 147.96 | 0.00 | - | 1 | 2 | 32.76% |
| XSP250620C00420000 | 2024-06-18 11:20AM EDT | 2025-06-20 | 148.99 | 155.19 | 156.50 | 0.00 | - | 1 | 3 | 35.57% |
| XSP251219C00420000 | 2024-04-10 11:53AM EDT | 2025-12-19 | 133.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240712P00420000 | 2024-07-05 1:28PM EDT | 2024-07-12 | 0.02 | 0.01 | 0.00 | -0.06 | -75.00% | 1 | 1 | 60.94% |
| XSP240717P00420000 | 2024-06-20 9:30AM EDT | 2024-07-17 | 0.07 | 0.01 | 0.04 | 0.00 | - | - | 2 | 53.52% |
| XSP240718P00420000 | 2024-06-18 4:02PM EDT | 2024-07-18 | 0.09 | 0.01 | 0.05 | 0.00 | - | - | 971 | 52.34% |
| XSP240719P00420000 | 2024-06-17 2:05PM EDT | 2024-07-19 | 0.10 | 0.01 | 0.05 | 0.00 | - | 1 | 355 | 50.39% |
| XSP240731P00420000 | 2024-04-26 9:32AM EDT | 2024-07-31 | 1.21 | 0.43 | 0.48 | 0.00 | - | 5 | 266 | 50.90% |
| XSP240801P00420000 | 2024-06-26 12:14PM EDT | 2024-08-01 | 0.12 | 0.05 | 0.10 | 0.00 | - | - | 2 | 41.02% |
| XSP240802P00420000 | 2024-06-06 9:33AM EDT | 2024-08-02 | 0.25 | 0.06 | 0.10 | 0.00 | - | - | 2 | 40.33% |
| XSP240816P00420000 | 2024-06-24 12:41PM EDT | 2024-08-16 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| XSP240830P00420000 | 2024-07-03 12:35PM EDT | 2024-08-30 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 12.50% |
| XSP240920P00420000 | 2024-07-01 3:58PM EDT | 2024-09-20 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 358 | 12.50% |
| XSP240930P00420000 | 2024-05-31 10:13AM EDT | 2024-09-30 | 1.30 | 0.55 | 0.67 | 0.00 | - | 312 | 312 | 29.55% |
| XSP241018P00420000 | 2024-05-15 1:25PM EDT | 2024-10-18 | 1.47 | 0.00 | 0.00 | 0.00 | - | 21 | 25 | 12.50% |
| XSP241031P00420000 | 2024-06-05 10:16AM EDT | 2024-10-31 | 1.49 | 0.70 | 0.81 | 0.00 | - | 1 | 5 | 26.20% |
| XSP241115P00420000 | 2024-06-20 12:04PM EDT | 2024-11-15 | 1.54 | 0.93 | 1.13 | 0.00 | - | 1 | 6 | 26.16% |
| XSP241129P00420000 | 2024-05-07 9:55AM EDT | 2024-11-29 | 2.75 | 1.73 | 1.92 | 0.00 | - | 1 | 2 | 27.59% |
| XSP241220P00420000 | 2024-06-21 3:29PM EDT | 2024-12-20 | 2.09 | 1.41 | 1.64 | 0.00 | - | 1 | 30 | 24.99% |
| XSP241231P00420000 | 2024-07-03 11:15AM EDT | 2024-12-31 | 1.69 | 1.47 | 1.75 | 0.00 | - | 7 | 139 | 24.54% |
| XSP250117P00420000 | 2024-06-18 10:46AM EDT | 2025-01-17 | 2.30 | 1.68 | 2.02 | 0.00 | - | 1 | 5 | 24.16% |
| XSP250131P00420000 | 2024-06-03 11:05AM EDT | 2025-01-31 | 3.15 | 2.05 | 2.28 | 0.00 | - | - | 30 | 23.95% |
| XSP250221P00420000 | 2024-05-07 12:49PM EDT | 2025-02-21 | 4.26 | 3.01 | 3.11 | 0.00 | - | 6 | 0 | 24.50% |
| XSP250228P00420000 | 2024-04-24 10:03AM EDT | 2025-02-28 | 6.00 | 3.44 | 3.74 | 0.00 | - | 2 | 1 | 25.24% |
| XSP250321P00420000 | 2024-05-10 9:49AM EDT | 2025-03-21 | 4.40 | 3.44 | 3.57 | 0.00 | - | 1 | 4 | 23.92% |
| XSP250331P00420000 | 2024-07-01 10:11AM EDT | 2025-03-31 | 3.35 | 2.68 | 3.20 | 0.00 | - | 30 | 32 | 22.86% |
| XSP250417P00420000 | 2024-06-10 9:51AM EDT | 2025-04-17 | 4.06 | 2.91 | 3.49 | 0.00 | - | 1 | 3 | 22.64% |
| XSP250430P00420000 | 2024-07-01 3:53PM EDT | 2025-04-30 | 3.68 | 2.94 | 3.75 | 0.00 | - | 2 | 4 | 22.54% |
| XSP250516P00420000 | 2024-06-17 10:10AM EDT | 2025-05-16 | 4.35 | 3.35 | 3.91 | 0.00 | - | 1 | 10 | 22.19% |
| XSP250530P00420000 | 2024-06-14 10:25AM EDT | 2025-05-30 | 4.40 | 3.15 | 4.24 | 0.00 | - | - | 5 | 22.17% |
| XSP250620P00420000 | 2024-06-28 12:38PM EDT | 2025-06-20 | 4.53 | 3.79 | 4.38 | 0.00 | - | 1 | 11 | 21.67% |
| XSP251219P00420000 | 2024-06-10 2:42PM EDT | 2025-12-19 | 7.77 | 6.21 | 7.36 | 0.00 | - | 3 | 4 | 20.34% |
© 2024 Yahoo. Tutti i diritti riservati.