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
53.533,24 +1.212,26 (+2,32%)
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:470.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240718C00470000 | 2024-06-21 4:26AM EDT | 2024-07-18 | 78.60 | 86.57 | 86.80 | 0.00 | - | 10 | 10 | 36.43% |
| XSP240719C00470000 | 2024-06-20 10:25AM EDT | 2024-07-19 | 81.67 | 86.78 | 87.02 | 0.00 | - | 10 | 98 | 41.85% |
| XSP240731C00470000 | 2024-06-20 11:05AM EDT | 2024-07-31 | 82.74 | 87.54 | 87.76 | 0.00 | - | - | 2 | 38.12% |
| XSP240816C00470000 | 2024-06-27 3:14PM EDT | 2024-08-16 | 81.39 | 88.55 | 88.96 | 0.00 | - | 1 | 4 | 35.54% |
| XSP240830C00470000 | 2024-03-11 2:52PM EDT | 2024-08-30 | 58.20 | 58.10 | 59.32 | 0.00 | - | 1 | 0 | 0.00% |
| XSP240920C00470000 | 2024-05-22 1:43PM EDT | 2024-09-20 | 70.38 | 83.82 | 84.07 | 0.00 | - | 2 | 8 | 0.00% |
| XSP240930C00470000 | 2024-05-28 9:55AM EDT | 2024-09-30 | 70.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XSP241018C00470000 | 2024-06-14 10:46AM EDT | 2024-10-18 | 80.84 | 93.21 | 93.78 | 0.00 | - | 1 | 50 | 31.34% |
| XSP241031C00470000 | 2024-03-08 2:31PM EDT | 2024-10-31 | 64.62 | 64.50 | 74.50 | 0.00 | - | 98 | 100 | 0.00% |
| XSP241115C00470000 | 2024-07-02 3:26PM EDT | 2024-11-15 | 90.31 | 95.50 | 96.17 | 0.00 | - | 11 | 111 | 30.92% |
| XSP241129C00470000 | 2023-12-15 11:38AM EDT | 2024-11-29 | 39.50 | 39.34 | 42.41 | 0.00 | - | 11 | 0 | 0.00% |
| XSP241220C00470000 | 2024-07-03 1:03PM EDT | 2024-12-20 | 96.02 | 98.05 | 98.77 | 0.00 | - | 3 | 200 | 30.25% |
| XSP241231C00470000 | 2024-06-28 2:59PM EDT | 2024-12-31 | 91.64 | 98.86 | 99.62 | 0.00 | - | 1 | 23 | 30.14% |
| XSP250117C00470000 | 2024-02-22 11:52AM EDT | 2025-01-17 | 64.90 | 78.01 | 78.77 | 0.00 | - | 14 | 14 | 0.00% |
| XSP250221C00470000 | 2024-05-20 2:23PM EDT | 2025-02-21 | 83.30 | 98.47 | 99.06 | 0.00 | - | 1 | 0 | 26.04% |
| XSP250321C00470000 | 2024-02-16 12:47PM EDT | 2025-03-21 | 68.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XSP250516C00470000 | 2024-07-02 12:50PM EDT | 2025-05-16 | 102.25 | 108.65 | 109.91 | 0.00 | - | 2 | 2 | 29.70% |
| XSP250620C00470000 | 2024-06-12 11:43AM EDT | 2025-06-20 | 101.50 | 111.07 | 112.14 | 0.00 | - | 2 | 21 | 29.52% |
| XSP251219C00470000 | 2024-06-21 9:35AM EDT | 2025-12-19 | 116.51 | 122.03 | 123.72 | 0.00 | - | 1 | 3 | 29.42% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708P00470000 | 2024-06-10 10:16AM EDT | 2024-07-08 | 0.18 | 0.00 | 0.02 | 0.00 | - | - | 10 | 61.72% |
| XSP240712P00470000 | 2024-06-17 11:00AM EDT | 2024-07-12 | 0.20 | 0.02 | 0.04 | 0.00 | - | 1 | 1,463 | 46.09% |
| XSP240719P00470000 | 2024-06-28 12:27PM EDT | 2024-07-19 | 0.11 | 0.05 | 0.09 | 0.00 | - | 2 | 171 | 35.65% |
| XSP240726P00470000 | 2024-07-05 1:33PM EDT | 2024-07-26 | 0.10 | 0.09 | 0.12 | -0.03 | -23.08% | 5 | 9 | 30.18% |
| XSP240731P00470000 | 2024-07-01 10:24AM EDT | 2024-07-31 | 0.20 | 0.13 | 0.16 | 0.00 | - | 1 | 9 | 28.13% |
| XSP240802P00470000 | 2024-06-05 2:19PM EDT | 2024-08-02 | 0.81 | 0.15 | 0.19 | 0.00 | - | - | 4 | 27.74% |
| XSP240809P00470000 | 2024-06-28 10:11AM EDT | 2024-08-09 | 0.35 | 0.17 | 0.31 | 0.00 | - | 1 | 1 | 26.64% |
| XSP240816P00470000 | 2024-07-01 3:28PM EDT | 2024-08-16 | 0.39 | 0.00 | 0.00 | 0.00 | - | 9 | 729 | 12.50% |
| XSP240830P00470000 | 2024-06-25 12:48PM EDT | 2024-08-30 | 0.90 | 0.44 | 0.53 | 0.00 | - | 2 | 111 | 22.95% |
| XSP240920P00470000 | 2024-07-05 1:20PM EDT | 2024-09-20 | 0.85 | 0.79 | 0.91 | -0.33 | -27.97% | 67 | 141 | 21.60% |
| XSP240930P00470000 | 2024-07-02 1:07PM EDT | 2024-09-30 | 1.11 | 0.91 | 1.11 | 0.00 | - | 3 | 201 | 21.13% |
| XSP241018P00470000 | 2024-07-05 11:58AM EDT | 2024-10-18 | 1.37 | 1.30 | 1.50 | -0.06 | -4.20% | 20 | 47 | 20.50% |
| XSP241031P00470000 | 2024-07-03 12:22PM EDT | 2024-10-31 | 1.71 | 1.55 | 1.75 | 0.00 | - | 29 | 31 | 20.01% |
| XSP241115P00470000 | 2024-07-05 1:19PM EDT | 2024-11-15 | 2.17 | 2.03 | 2.31 | -0.37 | -14.57% | 10 | 55 | 20.14% |
| XSP241129P00470000 | 2024-06-25 9:55AM EDT | 2024-11-29 | 3.40 | 2.33 | 2.58 | 0.00 | - | 15 | 18 | 19.69% |
| XSP241220P00470000 | 2024-07-03 10:00AM EDT | 2024-12-20 | 3.17 | 2.89 | 3.20 | 0.00 | - | 158 | 411 | 19.49% |
| XSP241231P00470000 | 2024-07-01 9:46AM EDT | 2024-12-31 | 3.81 | 3.04 | 3.38 | 0.00 | - | 1 | 3 | 19.16% |
| XSP250117P00470000 | 2024-06-26 12:57PM EDT | 2025-01-17 | 4.42 | 3.43 | 3.82 | 0.00 | - | 5 | 28 | 18.95% |
| XSP250131P00470000 | 2024-05-03 3:39PM EDT | 2025-01-31 | 9.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| XSP250221P00470000 | 2024-05-29 9:30AM EDT | 2025-02-21 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| XSP250321P00470000 | 2024-06-10 11:38AM EDT | 2025-03-21 | 6.90 | 4.93 | 5.55 | 0.00 | - | 1 | 11 | 18.45% |
| XSP250331P00470000 | 2024-05-21 10:56AM EDT | 2025-03-31 | 7.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| XSP250417P00470000 | 2024-05-21 1:11PM EDT | 2025-04-17 | 8.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XSP250516P00470000 | 2024-06-10 12:03PM EDT | 2025-05-16 | 8.30 | 6.22 | 7.02 | 0.00 | - | 1 | 6 | 18.08% |
| XSP250620P00470000 | 2024-06-28 10:29AM EDT | 2025-06-20 | 7.90 | 7.09 | 7.79 | 0.00 | - | 2 | 428 | 17.78% |
| XSP250630P00470000 | 2024-06-28 9:44AM EDT | 2025-06-30 | 8.28 | 6.52 | 8.81 | 0.00 | - | 4 | 4 | 18.33% |
| XSP250718P00470000 | 2024-06-28 11:08AM EDT | 2025-07-18 | 8.65 | 7.26 | 8.81 | 0.00 | - | 1 | 1 | 17.89% |
| XSP251219P00470000 | 2024-06-17 2:11PM EDT | 2025-12-19 | 12.25 | 10.93 | 12.22 | 0.00 | - | 2 | 8 | 17.12% |
© 2024 Yahoo. Tutti i diritti riservati.