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:460.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240710C00460000 | 2024-07-05 10:18AM EDT | 2024-07-10 | 93.88 | 95.96 | 96.20 | +4.45 | +4.98% | 2 | 2 | 0.00% |
| XSP240712C00460000 | 2024-06-28 3:33PM EDT | 2024-07-12 | 86.59 | 96.28 | 96.48 | 0.00 | - | 2 | 2 | 0.00% |
| XSP240719C00460000 | 2024-06-18 3:30PM EDT | 2024-07-19 | 90.60 | 96.75 | 96.99 | 0.00 | - | 10 | 10 | 45.70% |
| XSP240731C00460000 | 2024-01-31 4:19PM EDT | 2024-07-31 | 43.53 | 60.16 | 70.16 | 0.00 | - | 2 | 2 | 0.00% |
| XSP240816C00460000 | 2024-05-17 2:08PM EDT | 2024-08-16 | 75.81 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XSP240830C00460000 | 2024-05-16 1:23PM EDT | 2024-08-30 | 78.97 | 88.39 | 88.72 | 0.00 | - | 2 | 31 | 0.00% |
| XSP240920C00460000 | 2024-06-07 10:47AM EDT | 2024-09-20 | 86.64 | 100.80 | 101.25 | 0.00 | - | 1 | 90 | 34.66% |
| XSP240930C00460000 | 2024-03-15 2:40PM EDT | 2024-09-30 | 69.02 | 67.29 | 67.77 | 0.00 | - | 1 | 18 | 0.00% |
| XSP241018C00460000 | 2024-03-12 8:40AM EDT | 2024-10-18 | 73.04 | 73.12 | 74.37 | 0.00 | - | 19 | 19 | 0.00% |
| XSP241031C00460000 | 2024-01-19 12:24PM EDT | 2024-10-31 | 47.29 | 57.29 | 67.29 | 0.00 | - | 2 | 11 | 0.00% |
| XSP241115C00460000 | 2024-05-07 11:10AM EDT | 2024-11-15 | 74.56 | 87.22 | 87.62 | 0.00 | - | 2 | 123 | 0.00% |
| XSP241129C00460000 | 2024-06-12 1:30PM EDT | 2024-11-29 | 100.91 | 105.93 | 106.57 | 0.00 | - | 1 | 116 | 32.33% |
| XSP241220C00460000 | 2024-06-18 11:01AM EDT | 2024-12-20 | 101.64 | 107.37 | 108.08 | 0.00 | - | 6 | 38 | 31.91% |
| XSP241231C00460000 | 2024-04-08 2:51PM EDT | 2024-12-31 | 82.84 | 76.40 | 76.94 | 0.00 | - | 2 | 2 | 0.00% |
| XSP250117C00460000 | 2024-06-26 1:49PM EDT | 2025-01-17 | 102.42 | 109.64 | 110.50 | 0.00 | - | 1 | 11 | 31.90% |
| XSP250221C00460000 | 2024-04-22 2:34PM EDT | 2025-02-21 | 71.48 | 92.21 | 93.17 | 0.00 | - | 2 | 0 | 0.00% |
| XSP250321C00460000 | 2024-04-22 2:40PM EDT | 2025-03-21 | 73.06 | 94.17 | 95.17 | 0.00 | - | 1 | 0 | 0.00% |
| XSP250417C00460000 | 2024-06-21 9:36AM EDT | 2025-04-17 | 109.65 | 115.63 | 116.92 | 0.00 | - | 1 | 1 | 31.20% |
| XSP250430C00460000 | 2024-06-21 9:36AM EDT | 2025-04-30 | 110.27 | 116.13 | 117.74 | 0.00 | - | 1 | 1 | 31.09% |
| XSP250516C00460000 | 2024-05-24 3:13PM EDT | 2025-05-16 | 96.63 | 111.07 | 111.68 | 0.00 | - | 7 | 7 | 26.03% |
| XSP250620C00460000 | 2024-06-26 9:40AM EDT | 2025-06-20 | 111.88 | 119.61 | 120.90 | 0.00 | - | 1 | 6 | 30.74% |
| XSP251219C00460000 | 2024-06-17 2:27PM EDT | 2025-12-19 | 125.98 | 130.19 | 131.86 | 0.00 | - | 5 | 5 | 30.30% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708P00460000 | 2024-06-27 3:14PM EDT | 2024-07-08 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 68.75% |
| XSP240712P00460000 | 2024-06-11 12:33PM EDT | 2024-07-12 | 0.21 | 0.01 | 0.04 | 0.00 | - | 4 | 12 | 51.37% |
| XSP240716P00460000 | 2024-06-26 11:01AM EDT | 2024-07-16 | 0.09 | 0.02 | 0.06 | 0.00 | - | 1 | 11 | 42.77% |
| XSP240717P00460000 | 2024-07-02 11:01AM EDT | 2024-07-17 | 0.04 | 0.03 | 0.07 | 0.00 | - | 1 | 3 | 41.60% |
| XSP240718P00460000 | 2024-06-27 1:43PM EDT | 2024-07-18 | 0.08 | 0.04 | 0.07 | 0.00 | - | - | 7 | 40.04% |
| XSP240719P00460000 | 2024-07-05 12:09PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.08 | -0.08 | -61.54% | 1 | 647 | 39.16% |
| XSP240722P00460000 | 2024-07-02 9:33AM EDT | 2024-07-22 | 0.07 | 0.05 | 0.09 | 0.00 | - | 4 | 8 | 36.04% |
| XSP240726P00460000 | 2024-06-27 10:45AM EDT | 2024-07-26 | 0.14 | 0.08 | 0.11 | 0.00 | - | - | 203 | 33.20% |
| XSP240731P00460000 | 2024-07-01 2:07PM EDT | 2024-07-31 | 0.15 | 0.11 | 0.14 | 0.00 | - | 1 | 15 | 30.71% |
| XSP240802P00460000 | 2024-07-05 11:51AM EDT | 2024-08-02 | 0.13 | 0.13 | 0.16 | -0.10 | -43.48% | 2 | 1 | 30.13% |
| XSP240809P00460000 | 2024-06-25 3:52PM EDT | 2024-08-09 | 0.35 | 0.12 | 0.27 | 0.00 | - | - | 2 | 28.93% |
| XSP240816P00460000 | 2024-07-01 3:40PM EDT | 2024-08-16 | 0.32 | 0.00 | 0.00 | 0.00 | - | 87 | 219 | 12.50% |
| XSP240830P00460000 | 2024-07-02 2:42PM EDT | 2024-08-30 | 0.46 | 0.00 | 0.00 | 0.00 | - | 8 | 199 | 12.50% |
| XSP240920P00460000 | 2024-07-02 10:12AM EDT | 2024-09-20 | 0.85 | 0.65 | 0.76 | 0.00 | - | 3 | 1,125 | 23.06% |
| XSP240930P00460000 | 2024-07-02 9:39AM EDT | 2024-09-30 | 0.99 | 0.75 | 0.94 | 0.00 | - | 1 | 374 | 22.56% |
| XSP241018P00460000 | 2024-06-28 10:15AM EDT | 2024-10-18 | 1.43 | 1.09 | 1.28 | 0.00 | - | 6 | 17 | 21.83% |
| XSP241031P00460000 | 2024-07-03 11:03AM EDT | 2024-10-31 | 1.47 | 1.29 | 1.50 | 0.00 | - | 9 | 1,116 | 21.28% |
| XSP241115P00460000 | 2024-07-02 1:09PM EDT | 2024-11-15 | 2.01 | 1.71 | 1.96 | 0.00 | - | 5 | 11 | 21.27% |
| XSP241129P00460000 | 2024-06-25 3:38PM EDT | 2024-11-29 | 2.75 | 1.97 | 2.23 | 0.00 | - | 1 | 2 | 20.85% |
| XSP241220P00460000 | 2024-07-03 11:18AM EDT | 2024-12-20 | 2.73 | 2.46 | 2.76 | 0.00 | - | 1 | 733 | 20.55% |
| XSP241231P00460000 | 2024-06-28 3:31PM EDT | 2024-12-31 | 3.30 | 2.60 | 2.94 | 0.00 | - | 1 | 8 | 20.22% |
| XSP250117P00460000 | 2024-06-13 2:17PM EDT | 2025-01-17 | 3.91 | 2.94 | 3.34 | 0.00 | - | 3 | 36 | 19.98% |
| XSP250131P00460000 | 2024-05-29 9:35AM EDT | 2025-01-31 | 5.93 | 3.51 | 4.00 | 0.00 | - | 1 | 3 | 20.27% |
| XSP250221P00460000 | 2024-04-26 11:27AM EDT | 2025-02-21 | 9.88 | 5.73 | 5.94 | 0.00 | - | 4 | 4 | 21.73% |
| XSP250321P00460000 | 2024-06-10 10:53AM EDT | 2025-03-21 | 6.03 | 4.30 | 4.84 | 0.00 | - | 2 | 10 | 19.28% |
| XSP250331P00460000 | 2024-07-05 9:43AM EDT | 2025-03-31 | 4.80 | 4.47 | 5.10 | -2.63 | -35.40% | 2 | 3 | 19.22% |
| XSP250417P00460000 | 2024-05-14 4:06PM EDT | 2025-04-17 | 8.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XSP250430P00460000 | 2024-06-05 10:56AM EDT | 2025-04-30 | 7.45 | 5.09 | 5.88 | 0.00 | - | 1 | 1 | 19.04% |
| XSP250516P00460000 | 2024-06-06 10:57AM EDT | 2025-05-16 | 5.77 | 5.47 | 6.22 | -1.58 | -21.50% | 4 | 8 | 18.89% |
| XSP250530P00460000 | 2024-06-12 11:40AM EDT | 2025-05-30 | 6.60 | 5.42 | 6.68 | 0.00 | - | - | 25 | 18.91% |
| XSP250620P00460000 | 2024-07-05 10:14AM EDT | 2025-06-20 | 6.62 | 6.25 | 6.90 | -0.27 | -3.92% | 2 | 29 | 18.53% |
| XSP250630P00460000 | 2024-07-03 10:43AM EDT | 2025-06-30 | 7.00 | 5.69 | 7.88 | 0.00 | - | 2 | 23 | 19.10% |
| XSP250718P00460000 | 2024-07-05 4:03PM EDT | 2025-07-18 | 7.13 | 6.48 | 7.84 | -0.50 | -6.55% | 5 | 3 | 18.61% |
| XSP251219P00460000 | 2024-06-27 3:39PM EDT | 2025-12-19 | 11.14 | 9.69 | 11.04 | 0.00 | - | 1 | 3 | 17.76% |
© 2024 Yahoo. Tutti i diritti riservati.