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
53.542,32 +1.348,30 (+2,58%)
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:440.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240712C00440000 | 2024-07-01 10:05AM EDT | 2024-07-12 | 107.85 | 116.25 | 116.45 | 0.00 | - | 25 | 25 | 0.00% |
| XSP240719C00440000 | 2024-07-05 3:48PM EDT | 2024-07-19 | 117.47 | 116.69 | 116.93 | +9.22 | +8.52% | 25 | 27 | 53.03% |
| XSP240731C00440000 | 2024-01-12 5:05PM EDT | 2024-07-31 | 54.49 | 71.53 | 77.31 | 0.00 | - | - | 3 | 0.00% |
| XSP240816C00440000 | 2024-05-14 3:42PM EDT | 2024-08-16 | 90.59 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| XSP240920C00440000 | 2024-06-10 12:04PM EDT | 2024-09-20 | 102.12 | 120.38 | 120.83 | 0.00 | - | 2 | 33 | 39.50% |
| XSP240930C00440000 | 2024-03-19 9:33AM EDT | 2024-09-30 | 88.24 | 74.03 | 74.54 | 0.00 | - | 4 | 5 | 0.00% |
| XSP241018C00440000 | 2023-11-09 4:50PM EDT | 2024-10-18 | 33.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XSP241220C00440000 | 2024-06-05 1:08PM EDT | 2024-12-20 | 106.89 | 126.21 | 126.94 | 0.00 | - | 2 | 8 | 35.35% |
| XSP250117C00440000 | 2024-06-20 12:23PM EDT | 2025-01-17 | 123.00 | 128.30 | 129.17 | 0.00 | - | 10 | 41 | 35.16% |
| XSP250131C00440000 | 2024-06-07 1:09PM EDT | 2025-01-31 | 112.67 | 129.29 | 130.20 | 0.00 | - | 1 | 34 | 35.00% |
| XSP250221C00440000 | 2024-02-28 4:43PM EDT | 2025-02-21 | 92.25 | 107.15 | 108.33 | 0.00 | - | - | 1 | 0.00% |
| XSP250228C00440000 | 2024-06-12 10:14AM EDT | 2025-02-28 | 120.85 | 130.74 | 131.75 | 0.00 | - | 1 | 4 | 34.31% |
| XSP250321C00440000 | 2024-06-12 10:16AM EDT | 2025-03-21 | 122.38 | 131.97 | 133.07 | 0.00 | - | 3 | 3 | 34.02% |
| XSP250331C00440000 | 2024-06-12 10:18AM EDT | 2025-03-31 | 122.79 | 132.49 | 133.64 | 0.00 | - | 5 | 1 | 33.86% |
| XSP250417C00440000 | 2024-06-12 10:19AM EDT | 2025-04-17 | 124.01 | 133.67 | 134.97 | 0.00 | - | 7 | 5 | 33.89% |
| XSP250430C00440000 | 2024-06-12 10:20AM EDT | 2025-04-30 | 124.73 | 134.09 | 135.71 | 0.00 | - | 9 | 0 | 33.71% |
| XSP250516C00440000 | 2024-05-08 11:23AM EDT | 2025-05-16 | 103.57 | 116.78 | 117.66 | 0.00 | - | 2 | 2 | 14.02% |
| XSP250530C00440000 | 2024-06-18 10:11AM EDT | 2025-05-30 | 131.11 | 135.54 | 137.58 | 0.00 | - | 5 | 0 | 33.48% |
| XSP250620C00440000 | 2024-06-21 3:08PM EDT | 2025-06-20 | 130.84 | 137.24 | 138.53 | 0.00 | - | 1 | 42 | 33.11% |
| XSP251219C00440000 | 2024-06-07 2:09PM EDT | 2025-12-19 | 129.93 | 146.68 | 148.66 | 0.00 | - | 4 | 17 | 32.22% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708P00440000 | 2024-06-11 2:50PM EDT | 2024-07-08 | 0.09 | 0.00 | 0.02 | 0.00 | - | - | 6 | 83.59% |
| XSP240712P00440000 | 2024-06-05 9:32AM EDT | 2024-07-12 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| XSP240719P00440000 | 2024-06-17 2:23PM EDT | 2024-07-19 | 0.14 | 0.03 | 0.07 | 0.00 | - | 2 | 45 | 46.48% |
| XSP240731P00440000 | 2024-06-26 9:38AM EDT | 2024-07-31 | 0.17 | 0.08 | 0.11 | 0.00 | - | 10 | 72 | 35.94% |
| XSP240802P00440000 | 2024-07-03 1:13PM EDT | 2024-08-02 | 0.10 | 0.09 | 0.13 | 0.00 | - | 6 | 7 | 35.35% |
| XSP240809P00440000 | 2024-07-02 2:10PM EDT | 2024-08-09 | 0.15 | 0.09 | 0.21 | 0.00 | - | 1 | 1 | 33.59% |
| XSP240816P00440000 | 2024-07-01 12:14PM EDT | 2024-08-16 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 12.50% |
| XSP240830P00440000 | 2024-07-02 10:19AM EDT | 2024-08-30 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 99 | 12.50% |
| XSP240920P00440000 | 2024-07-05 10:36AM EDT | 2024-09-20 | 0.52 | 0.00 | 0.00 | -0.31 | -37.35% | 60 | 446 | 12.50% |
| XSP240930P00440000 | 2024-07-05 10:44AM EDT | 2024-09-30 | 0.55 | 0.54 | 0.69 | -0.25 | -31.25% | 54 | 55 | 25.45% |
| XSP241018P00440000 | 2024-06-21 11:10AM EDT | 2024-10-18 | 1.45 | 0.79 | 0.95 | 0.00 | - | 3 | 116 | 24.51% |
| XSP241031P00440000 | 2024-06-28 10:17AM EDT | 2024-10-31 | 1.23 | 0.94 | 1.12 | 0.00 | - | 347 | 350 | 23.83% |
| XSP241115P00440000 | 2024-06-13 12:00PM EDT | 2024-11-15 | 1.98 | 1.25 | 1.47 | 0.00 | - | 6 | 48 | 23.68% |
| XSP241129P00440000 | 2024-05-16 2:06PM EDT | 2024-11-29 | 2.83 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 6.25% |
| XSP241220P00440000 | 2024-06-25 12:59PM EDT | 2024-12-20 | 2.65 | 1.84 | 2.07 | 0.00 | - | 5 | 405 | 22.65% |
| XSP241231P00440000 | 2024-07-01 1:49PM EDT | 2024-12-31 | 2.37 | 1.91 | 2.24 | 0.00 | - | 29 | 195 | 22.33% |
| XSP250117P00440000 | 2024-06-25 12:18PM EDT | 2025-01-17 | 3.06 | 2.22 | 2.57 | 0.00 | - | 330 | 341 | 22.03% |
| XSP250221P00440000 | 2024-06-21 3:25PM EDT | 2025-02-21 | 3.84 | 2.79 | 3.24 | 0.00 | - | 1 | 0 | 21.46% |
| XSP250228P00440000 | 2024-06-26 11:10AM EDT | 2025-02-28 | 3.80 | 2.87 | 3.37 | 0.00 | - | 1 | 30 | 21.35% |
| XSP250321P00440000 | 2024-06-10 11:40AM EDT | 2025-03-21 | 4.50 | 3.31 | 3.83 | 0.00 | - | 3 | 17 | 21.15% |
| XSP250331P00440000 | 2024-07-03 10:51AM EDT | 2025-03-31 | 3.90 | 3.43 | 3.96 | 0.00 | - | 46 | 75 | 20.94% |
| XSP250417P00440000 | 2024-06-17 9:58AM EDT | 2025-04-17 | 5.00 | 3.72 | 4.36 | 0.00 | - | 1 | 30 | 20.84% |
| XSP250430P00440000 | 2024-07-01 10:43AM EDT | 2025-04-30 | 5.04 | 3.85 | 4.67 | 0.00 | - | 20 | 22 | 20.77% |
| XSP250516P00440000 | 2024-07-03 12:55PM EDT | 2025-05-16 | 4.60 | 4.25 | 4.92 | 0.00 | - | 2 | 6 | 20.53% |
| XSP250530P00440000 | 2024-06-18 9:46AM EDT | 2025-05-30 | 5.42 | 4.09 | 5.27 | 0.00 | - | 1 | 2 | 20.48% |
| XSP250620P00440000 | 2024-06-28 10:06AM EDT | 2025-06-20 | 5.50 | 4.89 | 5.53 | 0.00 | - | 1 | 13 | 20.14% |
| XSP251219P00440000 | 2024-07-01 3:00PM EDT | 2025-12-19 | 8.80 | 7.76 | 9.01 | 0.00 | - | 5 | 11 | 19.04% |
| XSP260618P00440000 | 2024-07-01 3:29PM EDT | 2026-06-18 | 12.00 | 2.58 | 19.55 | 0.00 | - | 1 | 0 | 22.13% |
© 2024 Yahoo. Tutti i diritti riservati.