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
53.418,64 +1.259,86 (+2,42%)
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:465.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240712C00465000 | 2024-06-28 1:19PM EDT | 2024-07-12 | 84.75 | 91.28 | 91.49 | 0.00 | - | 4 | 4 | 0.00% |
| XSP240719C00465000 | 2024-05-17 11:51AM EDT | 2024-07-19 | 68.94 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XSP240731C00465000 | 2024-02-13 4:19PM EDT | 2024-07-31 | 44.66 | 60.94 | 63.40 | 0.00 | - | - | 2 | 0.00% |
| XSP240816C00465000 | 2024-06-27 12:29PM EDT | 2024-08-16 | 86.51 | 93.49 | 93.91 | 0.00 | - | 1 | 3 | 37.07% |
| XSP240920C00465000 | 2024-06-27 9:32AM EDT | 2024-09-20 | 88.85 | 95.93 | 96.37 | 0.00 | - | 1 | 16 | 33.46% |
| XSP240930C00465000 | 2024-06-20 10:15AM EDT | 2024-09-30 | 91.75 | 96.43 | 97.02 | 0.00 | - | 1 | 1 | 32.75% |
| XSP241018C00465000 | 2024-04-25 10:17AM EDT | 2024-10-18 | 55.37 | 76.24 | 76.78 | 0.00 | - | 1 | 1 | 0.00% |
| XSP241129C00465000 | 2024-01-16 12:39PM EDT | 2024-11-29 | 44.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XSP241220C00465000 | 2023-12-13 3:02PM EDT | 2024-12-20 | 40.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XSP250117C00465000 | 2024-07-05 1:23PM EDT | 2025-01-17 | 105.33 | 105.02 | 105.88 | +2.41 | +2.34% | 3 | 48 | 31.11% |
| XSP250131C00465000 | 2024-03-13 2:11PM EDT | 2025-01-31 | 79.60 | 74.23 | 74.86 | 0.00 | - | - | 54 | 0.00% |
| XSP250228C00465000 | 2024-04-24 11:18AM EDT | 2025-02-28 | 69.16 | 86.82 | 87.42 | 0.00 | - | 2 | 2 | 0.00% |
| XSP250321C00465000 | 2024-01-25 12:25PM EDT | 2025-03-21 | 59.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XSP250430C00465000 | 2024-06-17 1:52PM EDT | 2025-04-30 | 106.52 | 111.71 | 113.31 | 0.00 | - | - | 16 | 30.45% |
| XSP250620C00465000 | 2024-05-09 12:17PM EDT | 2025-06-20 | 86.46 | 97.82 | 98.45 | 0.00 | - | 5 | 1 | 17.60% |
| XSP251219C00465000 | 2024-06-12 10:15AM EDT | 2025-12-19 | 117.32 | 126.10 | 127.77 | 0.00 | - | 1 | 1 | 29.86% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240712P00465000 | 2024-06-14 11:21AM EDT | 2024-07-12 | 0.23 | 0.01 | 0.04 | 0.00 | - | 237 | 245 | 48.63% |
| XSP240719P00465000 | 2024-06-20 11:58AM EDT | 2024-07-19 | 0.19 | 0.05 | 0.09 | 0.00 | - | 1 | 237 | 37.70% |
| XSP240731P00465000 | 2024-06-10 11:01AM EDT | 2024-07-31 | 0.59 | 0.12 | 0.15 | 0.00 | - | 13 | 1,257 | 29.44% |
| XSP240816P00465000 | 2024-07-05 11:51AM EDT | 2024-08-16 | 0.27 | 0.00 | 0.00 | -0.03 | -10.00% | 1 | 158 | 12.50% |
| XSP240830P00465000 | 2024-06-13 11:57AM EDT | 2024-08-30 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 12.50% |
| XSP240920P00465000 | 2024-07-05 10:40AM EDT | 2024-09-20 | 0.76 | 0.71 | 0.82 | -0.33 | -30.28% | 101 | 1,026 | 22.27% |
| XSP240930P00465000 | 2024-07-05 9:41AM EDT | 2024-09-30 | 0.94 | 0.83 | 1.02 | -0.20 | -17.54% | 2 | 25 | 21.85% |
| XSP241018P00465000 | 2024-06-27 1:54PM EDT | 2024-10-18 | 1.67 | 1.19 | 1.38 | 0.00 | - | 10 | 39 | 21.15% |
| XSP241031P00465000 | 2024-07-05 10:05AM EDT | 2024-10-31 | 1.48 | 1.41 | 1.60 | -0.26 | -14.94% | 7 | 68 | 20.59% |
| XSP241115P00465000 | 2024-07-05 10:59AM EDT | 2024-11-15 | 1.98 | 1.86 | 2.12 | -0.89 | -31.01% | 6 | 2 | 20.69% |
| XSP241129P00465000 | 2024-06-25 10:35AM EDT | 2024-11-29 | 3.13 | 2.14 | 2.38 | 0.00 | - | 30 | 233 | 20.23% |
| XSP241220P00465000 | 2024-07-05 9:33AM EDT | 2024-12-20 | 2.82 | 2.66 | 2.95 | -0.12 | -4.08% | 12 | 5,001 | 19.98% |
| XSP241231P00465000 | 2024-07-01 2:25PM EDT | 2024-12-31 | 3.39 | 2.81 | 3.14 | 0.00 | - | 2 | 750 | 19.68% |
| XSP250117P00465000 | 2024-07-05 1:23PM EDT | 2025-01-17 | 3.38 | 3.17 | 3.59 | -0.10 | -2.87% | 3 | 59 | 19.50% |
| XSP250221P00465000 | 2024-02-29 10:57AM EDT | 2025-02-21 | 11.65 | 9.37 | 9.70 | 0.00 | - | 3 | 0 | 24.69% |
| XSP250321P00465000 | 2024-06-18 3:58PM EDT | 2025-03-21 | 5.53 | 4.60 | 5.20 | 0.00 | - | 1 | 4 | 18.89% |
| XSP250417P00465000 | 2024-05-15 1:27PM EDT | 2025-04-17 | 8.05 | 6.53 | 7.02 | 0.00 | - | - | 5 | 19.79% |
| XSP250430P00465000 | 2024-06-17 10:28AM EDT | 2025-04-30 | 7.00 | 5.28 | 6.28 | 0.00 | - | - | 1 | 18.66% |
| XSP250516P00465000 | 2024-06-05 3:47PM EDT | 2025-05-16 | 8.00 | 5.83 | 6.60 | 0.00 | - | - | 5 | 18.47% |
| XSP250530P00465000 | 2024-06-17 9:55AM EDT | 2025-05-30 | 7.50 | 5.80 | 7.04 | 0.00 | - | 18 | 22 | 18.47% |
| XSP250620P00465000 | 2024-07-02 2:31PM EDT | 2025-06-20 | 7.27 | 6.65 | 7.32 | 0.00 | - | 1 | 16 | 18.15% |
| XSP251219P00465000 | 2024-05-15 3:14PM EDT | 2025-12-19 | 14.18 | 11.82 | 12.98 | 0.00 | - | 2 | 2 | 18.23% |
© 2024 Yahoo. Tutti i diritti riservati.