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
53.541,41 +1.294,04 (+2,48%)
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:450.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240710C00450000 | 2024-07-05 10:18AM EDT | 2024-07-10 | 103.88 | 105.95 | 106.20 | +4.48 | +4.51% | 2 | 2 | 0.00% |
| XSP240719C00450000 | 2024-06-25 9:20PM EDT | 2024-07-19 | 99.14 | 106.72 | 106.96 | 0.00 | - | 2 | 14 | 49.46% |
| XSP240726C00450000 | 2024-06-24 2:52PM EDT | 2024-07-26 | 99.04 | 107.23 | 107.46 | 0.00 | - | - | 1 | 48.12% |
| XSP240731C00450000 | 2024-05-07 10:16AM EDT | 2024-07-31 | 74.57 | 89.10 | 89.43 | 0.00 | - | 5 | 4 | 0.00% |
| XSP240816C00450000 | 2024-06-27 3:14PM EDT | 2024-08-16 | 101.11 | 108.33 | 108.75 | 0.00 | - | 1 | 20 | 41.59% |
| XSP240830C00450000 | 2024-03-08 2:30PM EDT | 2024-08-30 | 76.77 | 80.76 | 83.32 | 0.00 | - | 1 | 3 | 0.00% |
| XSP240920C00450000 | 2024-06-12 10:23AM EDT | 2024-09-20 | 100.96 | 110.58 | 111.03 | 0.00 | - | 1 | 71 | 37.07% |
| XSP240930C00450000 | 2024-06-28 9:41AM EDT | 2024-09-30 | 105.93 | 111.03 | 111.63 | 0.00 | - | 1 | 206 | 36.19% |
| XSP241018C00450000 | 2024-03-11 11:50AM EDT | 2024-10-18 | 78.63 | 79.88 | 81.28 | 0.00 | - | 20 | 0 | 0.00% |
| XSP241031C00450000 | 2024-03-08 2:14PM EDT | 2024-10-31 | 81.96 | 82.00 | 92.00 | 0.00 | - | 13 | 14 | 0.00% |
| XSP241115C00450000 | 2024-03-14 10:37AM EDT | 2024-11-15 | 85.20 | 75.82 | 85.82 | 0.00 | - | 2 | 140 | 0.00% |
| XSP241129C00450000 | 2024-04-10 9:39AM EDT | 2024-11-29 | 84.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XSP241220C00450000 | 2024-05-09 3:28PM EDT | 2024-12-20 | 86.90 | 98.04 | 98.44 | 0.00 | - | 1 | 12 | 0.00% |
| XSP250117C00450000 | 2024-06-26 1:49PM EDT | 2025-01-17 | 111.61 | 118.94 | 119.80 | 0.00 | - | 1 | 24 | 33.52% |
| XSP250131C00450000 | 2024-06-07 1:09PM EDT | 2025-01-31 | 103.57 | 119.97 | 120.88 | 0.00 | - | 1 | 18 | 33.41% |
| XSP250228C00450000 | 2024-03-20 3:52PM EDT | 2025-02-28 | 97.26 | 73.44 | 76.41 | 0.00 | - | 5 | 0 | 0.00% |
| XSP250321C00450000 | 2024-06-21 1:23PM EDT | 2025-03-21 | 111.85 | 122.82 | 123.92 | 0.00 | - | 2 | 5 | 32.61% |
| XSP250331C00450000 | 2024-06-20 3:23AM EDT | 2025-03-31 | 120.97 | 123.37 | 124.51 | 0.00 | - | 1 | 0 | 32.46% |
| XSP250417C00450000 | 2024-06-20 3:23AM EDT | 2025-04-17 | 122.22 | 124.61 | 125.90 | 0.00 | - | 1 | 1 | 32.53% |
| XSP250430C00450000 | 2024-06-13 11:47AM EDT | 2025-04-30 | 114.37 | 125.07 | 126.68 | 0.00 | - | 40 | 78 | 32.39% |
| XSP250620C00450000 | 2024-07-02 11:19AM EDT | 2025-06-20 | 121.92 | 128.37 | 129.66 | 0.00 | - | 1 | 12 | 31.91% |
| XSP251219C00450000 | 2024-06-26 12:55PM EDT | 2025-12-19 | 132.16 | 138.30 | 140.28 | 0.00 | - | 2 | 11 | 31.29% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708P00450000 | 2024-06-12 9:44AM EDT | 2024-07-08 | 0.11 | 0.00 | 0.02 | 0.00 | - | - | 11 | 76.56% |
| XSP240709P00450000 | 2024-06-12 10:37AM EDT | 2024-07-09 | 0.12 | 0.00 | 0.02 | 0.00 | - | - | 145 | 65.63% |
| XSP240710P00450000 | 2024-06-26 11:49AM EDT | 2024-07-10 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 16 | 60.94% |
| XSP240711P00450000 | 2024-06-17 11:30AM EDT | 2024-07-11 | 0.15 | 0.00 | 0.04 | 0.00 | - | 75 | 70 | 57.03% |
| XSP240712P00450000 | 2024-06-25 10:34AM EDT | 2024-07-12 | 0.07 | 0.01 | 0.03 | 0.00 | - | 6 | 115 | 53.13% |
| XSP240715P00450000 | 2024-06-20 9:44AM EDT | 2024-07-15 | 0.10 | 0.01 | 0.05 | 0.00 | - | - | 15 | 48.44% |
| XSP240716P00450000 | 2024-06-20 1:28PM EDT | 2024-07-16 | 0.13 | 0.01 | 0.06 | 0.00 | - | - | 3 | 47.17% |
| XSP240717P00450000 | 2024-06-26 2:14PM EDT | 2024-07-17 | 0.07 | 0.02 | 0.06 | 0.00 | - | 3 | 8 | 45.12% |
| XSP240718P00450000 | 2024-06-27 9:38AM EDT | 2024-07-18 | 0.07 | 0.03 | 0.07 | 0.00 | - | - | 4 | 44.14% |
| XSP240719P00450000 | 2024-07-01 3:46PM EDT | 2024-07-19 | 0.06 | 0.04 | 0.07 | 0.00 | - | 7 | 44 | 42.48% |
| XSP240722P00450000 | 2024-07-01 9:40AM EDT | 2024-07-22 | 0.06 | 0.04 | 0.08 | 0.00 | - | 1 | 2 | 39.16% |
| XSP240726P00450000 | 2024-06-28 10:02AM EDT | 2024-07-26 | 0.10 | 0.07 | 0.09 | 0.00 | - | 1 | 67 | 35.74% |
| XSP240731P00450000 | 2024-07-02 11:22AM EDT | 2024-07-31 | 0.11 | 0.09 | 0.12 | 0.00 | - | 20 | 88 | 33.20% |
| XSP240802P00450000 | 2024-07-05 12:15PM EDT | 2024-08-02 | 0.11 | 0.11 | 0.14 | -0.01 | -8.33% | 6 | 68 | 32.62% |
| XSP240816P00450000 | 2024-06-24 10:51AM EDT | 2024-08-16 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 63 | 12.50% |
| XSP240830P00450000 | 2024-07-05 1:27PM EDT | 2024-08-30 | 0.35 | 0.00 | 0.00 | -0.02 | -5.41% | 1 | 488 | 12.50% |
| XSP240920P00450000 | 2024-07-05 3:29PM EDT | 2024-09-20 | 0.60 | 0.55 | 0.65 | -0.04 | -6.25% | 47 | 2,624 | 24.59% |
| XSP240930P00450000 | 2024-07-05 12:32PM EDT | 2024-09-30 | 0.70 | 0.63 | 0.81 | -0.03 | -4.11% | 47 | 126 | 24.04% |
| XSP241018P00450000 | 2024-07-05 2:07PM EDT | 2024-10-18 | 1.02 | 0.92 | 1.10 | -0.10 | -8.93% | 1 | 37 | 23.16% |
| XSP241031P00450000 | 2024-06-27 9:46AM EDT | 2024-10-31 | 1.52 | 1.10 | 1.27 | 0.00 | - | 2 | 67 | 22.47% |
| XSP241115P00450000 | 2024-07-05 9:56AM EDT | 2024-11-15 | 1.55 | 1.46 | 1.69 | -0.07 | -4.32% | 1 | 1,900 | 22.46% |
| XSP241129P00450000 | 2024-07-02 1:13PM EDT | 2024-11-29 | 1.96 | 1.68 | 1.90 | 0.00 | - | 4 | 14 | 21.92% |
| XSP241220P00450000 | 2024-06-21 2:54PM EDT | 2024-12-20 | 3.08 | 2.12 | 2.38 | 0.00 | - | 1 | 252 | 21.58% |
| XSP241231P00450000 | 2024-06-28 9:42AM EDT | 2024-12-31 | 2.76 | 2.24 | 2.56 | 0.00 | - | 2 | 1,861 | 21.27% |
| XSP250117P00450000 | 2024-07-05 3:40PM EDT | 2025-01-17 | 2.70 | 2.54 | 2.93 | -1.84 | -40.53% | 1 | 0 | 21.01% |
| XSP250221P00450000 | 2024-06-06 10:19AM EDT | 2025-02-21 | 4.60 | 3.16 | 3.63 | 0.00 | - | 1 | 11 | 20.45% |
| XSP250228P00450000 | 2024-06-12 8:31AM EDT | 2025-02-28 | 4.30 | 3.28 | 3.78 | 0.00 | - | 1 | 2 | 20.36% |
| XSP250321P00450000 | 2024-07-03 11:14AM EDT | 2025-03-21 | 4.25 | 3.76 | 4.26 | 0.00 | - | 1 | 16 | 20.16% |
| XSP250331P00450000 | 2024-06-07 10:37AM EDT | 2025-03-31 | 5.30 | 3.91 | 4.47 | 0.00 | - | 1 | 5 | 20.05% |
| XSP250417P00450000 | 2024-07-03 11:36AM EDT | 2025-04-17 | 4.78 | 4.23 | 4.90 | 0.00 | - | 3 | 10 | 19.96% |
| XSP250430P00450000 | 2024-06-11 9:57AM EDT | 2025-04-30 | 6.25 | 4.32 | 5.25 | 0.00 | - | 1 | 5 | 19.92% |
| XSP250516P00450000 | 2024-06-21 9:40AM EDT | 2025-05-16 | 6.30 | 4.85 | 5.52 | 0.00 | - | 1 | 17 | 19.70% |
| XSP250530P00450000 | 2024-06-11 10:42AM EDT | 2025-05-30 | 6.65 | 4.97 | 5.90 | 0.00 | - | 1 | 32 | 19.66% |
| XSP250620P00450000 | 2024-07-02 11:19AM EDT | 2025-06-20 | 6.26 | 5.52 | 6.13 | 0.00 | - | 1 | 14 | 19.29% |
| XSP250630P00450000 | 2024-07-01 9:49AM EDT | 2025-06-30 | 6.70 | 4.97 | 7.07 | 0.00 | - | 2 | 5 | 19.90% |
| XSP251219P00450000 | 2024-06-26 12:55PM EDT | 2025-12-19 | 10.32 | 8.67 | 10.02 | 0.00 | - | 2 | 29 | 18.43% |
| XSP260618P00450000 | 2024-06-24 9:58AM EDT | 2026-06-18 | 13.36 | 9.86 | 14.54 | 0.00 | - | - | 10 | 18.35% |
© 2024 Yahoo. Tutti i diritti riservati.