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
53.551,34 +1.234,72 (+2,36%)
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:455.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240719C00455000 | 2024-07-04 8:41AM EDT | 2024-07-19 | 99.93 | 101.73 | 101.98 | +23.54 | +30.82% | 20 | 3 | 47.75% |
| XSP240816C00455000 | 2023-12-13 11:53AM EDT | 2024-08-16 | 36.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XSP240830C00455000 | 2024-02-16 4:34PM EDT | 2024-08-30 | 62.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XSP240920C00455000 | 2024-05-28 9:32AM EDT | 2024-09-20 | 84.30 | 98.79 | 99.16 | 0.00 | - | 1 | 63 | 0.00% |
| XSP240930C00455000 | 2024-06-03 10:04AM EDT | 2024-09-30 | 82.05 | 102.27 | 102.63 | 0.00 | - | 4 | 0 | 23.44% |
| XSP241018C00455000 | 2023-11-21 4:14PM EDT | 2024-10-18 | 35.00 | 44.66 | 52.24 | 0.00 | - | - | 9 | 0.00% |
| XSP241031C00455000 | 2024-03-08 2:08PM EDT | 2024-10-31 | 77.46 | 77.56 | 87.56 | 0.00 | - | 13 | 13 | 0.00% |
| XSP241115C00455000 | 2024-01-25 3:46PM EDT | 2024-11-15 | 57.95 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 0.00% |
| XSP241129C00455000 | 2024-03-01 4:50PM EDT | 2024-11-29 | 79.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XSP241220C00455000 | 2024-05-06 9:59AM EDT | 2024-12-20 | 77.90 | 94.46 | 95.05 | 0.00 | - | 1 | 15 | 0.00% |
| XSP241231C00455000 | 2024-05-16 11:40AM EDT | 2024-12-31 | 93.10 | 102.16 | 102.74 | 0.00 | - | 1 | 1 | 16.66% |
| XSP250117C00455000 | 2023-11-28 2:02PM EDT | 2025-01-17 | 42.00 | 57.09 | 58.05 | 0.00 | - | - | 5 | 0.00% |
| XSP250131C00455000 | 2024-03-12 9:56AM EDT | 2025-01-31 | 84.31 | 84.79 | 85.46 | 0.00 | - | - | 17 | 0.00% |
| XSP250221C00455000 | 2024-04-22 2:39PM EDT | 2025-02-21 | 73.05 | 96.62 | 97.58 | 0.00 | - | 2 | 0 | 0.00% |
| XSP250321C00455000 | 2024-06-21 1:23PM EDT | 2025-03-21 | 107.37 | 118.28 | 119.37 | 0.00 | - | 2 | 11 | 31.90% |
| XSP250430C00455000 | 2024-06-13 11:44AM EDT | 2025-04-30 | 109.96 | 120.59 | 122.20 | 0.00 | - | 78 | 117 | 31.74% |
| XSP250620C00455000 | 2023-11-20 3:44PM EDT | 2025-06-20 | 52.07 | 55.01 | 67.64 | 0.00 | - | 33 | 2 | 0.00% |
| XSP251219C00455000 | 2024-03-18 10:05AM EDT | 2025-12-19 | 106.55 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240712P00455000 | 2024-06-10 9:54AM EDT | 2024-07-12 | 0.21 | 0.01 | 0.03 | 0.00 | - | - | 100 | 50.39% |
| XSP240719P00455000 | 2024-07-03 11:36AM EDT | 2024-07-19 | 0.05 | 0.04 | 0.08 | 0.00 | - | 15 | 425 | 41.11% |
| XSP240731P00455000 | 2024-06-27 3:27PM EDT | 2024-07-31 | 0.17 | 0.10 | 0.13 | 0.00 | - | 3 | 26 | 31.98% |
| XSP240802P00455000 | 2024-07-01 11:59AM EDT | 2024-08-02 | 0.16 | 0.12 | 0.15 | 0.00 | - | 101 | 100 | 31.35% |
| XSP240816P00455000 | 2024-07-05 10:20AM EDT | 2024-08-16 | 0.26 | 0.00 | 0.00 | +0.01 | +4.00% | 5 | 226 | 12.50% |
| XSP240830P00455000 | 2024-06-28 10:49AM EDT | 2024-08-30 | 0.48 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 12.50% |
| XSP240920P00455000 | 2024-07-03 10:13AM EDT | 2024-09-20 | 0.67 | 0.60 | 0.70 | 0.00 | - | 70 | 1,609 | 23.80% |
| XSP240930P00455000 | 2024-07-05 11:51AM EDT | 2024-09-30 | 0.75 | 0.69 | 0.87 | -0.20 | -21.05% | 6 | 63 | 23.29% |
| XSP241018P00455000 | 2024-07-02 11:41AM EDT | 2024-10-18 | 1.19 | 1.00 | 1.19 | 0.00 | - | 50 | 65 | 22.51% |
| XSP241031P00455000 | 2024-07-03 10:59AM EDT | 2024-10-31 | 1.37 | 1.19 | 1.38 | 0.00 | - | 40 | 376 | 21.88% |
| XSP241115P00455000 | 2024-07-05 11:00AM EDT | 2024-11-15 | 1.68 | 1.58 | 1.84 | -0.36 | -17.65% | 5 | 21 | 21.92% |
| XSP241129P00455000 | 2024-07-05 2:56PM EDT | 2024-11-29 | 1.94 | 1.82 | 2.07 | -1.07 | -35.55% | 10 | 336 | 21.41% |
| XSP241220P00455000 | 2024-07-05 12:23PM EDT | 2024-12-20 | 2.38 | 2.27 | 2.57 | -0.94 | -28.31% | 2 | 277 | 21.08% |
| XSP241231P00455000 | 2024-07-01 9:40AM EDT | 2024-12-31 | 3.01 | 2.41 | 2.74 | 0.00 | - | 13 | 159 | 20.74% |
| XSP250117P00455000 | 2024-06-27 3:54PM EDT | 2025-01-17 | 3.47 | 2.73 | 3.13 | 0.00 | - | 1 | 23 | 20.50% |
| XSP250131P00455000 | 2024-03-20 1:06PM EDT | 2025-01-31 | 8.67 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| XSP250221P00455000 | 2024-06-05 3:38PM EDT | 2025-02-21 | 4.95 | 3.42 | 3.87 | 0.00 | - | 2 | 12 | 19.97% |
| XSP250228P00455000 | 2024-06-12 9:30AM EDT | 2025-02-28 | 4.60 | 3.52 | 4.02 | 0.00 | - | 1 | 1 | 19.89% |
| XSP250321P00455000 | 2024-06-17 2:03PM EDT | 2025-03-21 | 4.90 | 4.02 | 4.54 | 0.00 | - | 3 | 2 | 19.72% |
| XSP250331P00455000 | 2024-05-07 12:24PM EDT | 2025-03-31 | 8.09 | 5.67 | 5.90 | 0.00 | - | 5 | 0 | 20.92% |
| XSP250417P00455000 | 2024-05-10 2:05PM EDT | 2025-04-17 | 8.08 | 5.97 | 6.39 | 0.00 | - | 5 | 5 | 20.80% |
| XSP250430P00455000 | 2024-06-14 10:34AM EDT | 2025-04-30 | 6.32 | 4.68 | 5.57 | 0.00 | - | - | 1 | 19.50% |
| XSP250516P00455000 | 2024-06-28 10:03AM EDT | 2025-05-16 | 6.00 | 5.13 | 5.86 | 0.00 | - | 3 | 1 | 19.29% |
| XSP250620P00455000 | 2024-06-07 9:42AM EDT | 2025-06-20 | 7.80 | 5.87 | 6.50 | 0.00 | - | 4 | 5 | 18.91% |
| XSP251219P00455000 | 2024-05-03 2:11PM EDT | 2025-12-19 | 15.70 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.