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
53.361,86 +1.001,45 (+1,91%)
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:475.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240712C00475000 | 2024-06-04 12:28PM EDT | 2024-07-12 | 54.62 | 78.76 | 78.90 | 0.00 | - | 1 | 0 | 0.00% |
| XSP240719C00475000 | 2024-06-11 3:07PM EDT | 2024-07-19 | 64.98 | 81.79 | 82.04 | 0.00 | - | 2 | 41 | 39.99% |
| XSP240802C00475000 | 2024-06-21 1:30PM EDT | 2024-08-02 | 74.51 | 82.77 | 83.23 | 0.00 | - | 1 | 1 | 37.73% |
| XSP240816C00475000 | 2024-06-17 1:43PM EDT | 2024-08-16 | 77.11 | 83.61 | 84.03 | 0.00 | - | 1 | 2 | 34.06% |
| XSP240830C00475000 | 2024-04-30 10:35AM EDT | 2024-08-30 | 46.75 | 57.71 | 58.21 | 0.00 | - | 40 | 100 | 0.00% |
| XSP240920C00475000 | 2024-05-22 3:32PM EDT | 2024-09-20 | 65.00 | 79.03 | 79.28 | 0.00 | - | 3 | 13 | 0.00% |
| XSP240930C00475000 | 2024-05-02 3:54PM EDT | 2024-09-30 | 45.60 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| XSP241115C00475000 | 2024-05-08 2:12PM EDT | 2024-11-15 | 60.44 | 72.67 | 73.00 | 0.00 | - | 4 | 24 | 0.00% |
| XSP241129C00475000 | 2023-12-26 11:49AM EDT | 2024-11-29 | 39.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| XSP241220C00475000 | 2024-03-11 10:15AM EDT | 2024-12-20 | 61.76 | 65.57 | 66.53 | 0.00 | - | 2 | 214 | 0.00% |
| XSP241231C00475000 | 2024-01-02 2:45PM EDT | 2024-12-31 | 39.20 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| XSP250117C00475000 | 2024-05-08 10:56AM EDT | 2025-01-17 | 66.11 | 78.00 | 78.37 | 0.00 | - | 1 | 9 | 0.00% |
| XSP250321C00475000 | 2024-04-23 2:32PM EDT | 2025-03-21 | 64.77 | 77.09 | 78.03 | 0.00 | - | 3 | 0 | 0.00% |
| XSP250516C00475000 | 2024-06-17 1:06PM EDT | 2025-05-16 | 97.46 | 104.42 | 105.47 | 0.00 | - | - | 1 | 29.04% |
| XSP250620C00475000 | 2024-03-04 1:23PM EDT | 2025-06-20 | 78.05 | 83.66 | 84.88 | 0.00 | - | 1 | 4 | 12.77% |
| XSP251219C00475000 | 2024-03-22 10:03AM EDT | 2025-12-19 | 97.34 | 75.71 | 78.34 | 0.00 | - | 1 | 3 | 0.00% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240712P00475000 | 2024-06-27 3:08PM EDT | 2024-07-12 | 0.06 | 0.02 | 0.04 | 0.00 | - | 1 | 1 | 43.36% |
| XSP240719P00475000 | 2024-06-26 10:31PM EDT | 2024-07-19 | 0.08 | 0.06 | 0.09 | -0.06 | -42.86% | 9 | 1,252 | 33.69% |
| XSP240726P00475000 | 2024-06-26 3:41PM EDT | 2024-07-26 | 0.22 | 0.10 | 0.13 | 0.00 | - | 1 | 2 | 28.76% |
| XSP240731P00475000 | 2024-06-26 12:38PM EDT | 2024-07-31 | 0.30 | 0.14 | 0.17 | 0.00 | - | 1 | 32 | 26.81% |
| XSP240802P00475000 | 2024-07-05 12:15PM EDT | 2024-08-02 | 0.16 | 0.17 | 0.20 | -0.09 | -36.00% | 2 | 1 | 26.42% |
| XSP240816P00475000 | 2024-07-05 2:30PM EDT | 2024-08-16 | 0.35 | 0.00 | 0.00 | -0.22 | -38.60% | 1 | 878 | 12.50% |
| XSP240830P00475000 | 2024-07-05 9:55AM EDT | 2024-08-30 | 0.53 | 0.49 | 0.59 | -0.47 | -47.00% | 1 | 10 | 22.14% |
| XSP240920P00475000 | 2024-07-01 10:35AM EDT | 2024-09-20 | 0.93 | 0.87 | 0.98 | -0.35 | -27.34% | 1 | 56 | 20.78% |
| XSP240930P00475000 | 2024-07-05 12:32PM EDT | 2024-09-30 | 1.09 | 1.00 | 1.21 | -0.29 | -21.01% | 5 | 347 | 20.42% |
| XSP241018P00475000 | 2024-06-27 2:47PM EDT | 2024-10-18 | 2.07 | 1.43 | 1.64 | 0.00 | - | 1 | 9 | 19.86% |
| XSP241031P00475000 | 2024-06-12 1:15PM EDT | 2024-10-31 | 2.50 | 1.69 | 1.91 | 0.00 | - | 1 | 1 | 19.42% |
| XSP241115P00475000 | 2024-06-17 2:03PM EDT | 2024-11-15 | 3.15 | 2.22 | 2.51 | 0.00 | - | 1 | 120 | 19.56% |
| XSP241129P00475000 | 2024-06-20 9:46AM EDT | 2024-11-29 | 3.42 | 2.54 | 2.81 | 0.00 | - | 1 | 39 | 19.17% |
| XSP241220P00475000 | 2024-06-26 1:20PM EDT | 2024-12-20 | 4.20 | 3.13 | 3.44 | 0.00 | - | 5 | 41 | 18.94% |
| XSP241231P00475000 | 2024-07-01 10:03AM EDT | 2024-12-31 | 4.13 | 3.30 | 3.68 | 0.00 | - | 1 | 21 | 18.71% |
| XSP250117P00475000 | 2024-06-14 10:41AM EDT | 2025-01-17 | 5.41 | 3.67 | 4.11 | 0.00 | - | 1 | 7 | 18.46% |
| XSP250131P00475000 | 2024-04-25 10:44AM EDT | 2025-01-31 | 14.16 | 6.57 | 6.78 | 0.00 | - | 2 | 2 | 20.93% |
| XSP250221P00475000 | 2024-07-02 3:41PM EDT | 2025-02-21 | 5.11 | 4.52 | 5.08 | 0.00 | - | 1 | 1 | 18.14% |
| XSP250321P00475000 | 2024-06-26 11:49AM EDT | 2025-03-21 | 6.70 | 5.28 | 5.92 | 0.00 | - | 5 | 77 | 18.00% |
| XSP250417P00475000 | 2024-06-07 10:59AM EDT | 2025-04-17 | 8.11 | 5.92 | 6.72 | 0.00 | - | 1 | 0 | 17.88% |
| XSP250516P00475000 | 2024-06-11 3:14PM EDT | 2025-05-16 | 8.79 | 6.67 | 7.47 | 0.00 | - | 5 | 5 | 17.68% |
| XSP250530P00475000 | 2024-06-26 11:23AM EDT | 2025-05-30 | 8.55 | 6.65 | 7.94 | 0.00 | - | - | 1 | 17.68% |
| XSP250620P00475000 | 2024-07-05 10:53AM EDT | 2025-06-20 | 7.92 | 7.55 | 8.28 | -1.53 | -16.19% | 1 | 14 | 17.41% |
| XSP251219P00475000 | 2024-06-12 2:28PM EDT | 2025-12-19 | 13.25 | 11.54 | 12.86 | 0.00 | - | 5 | 5 | 16.80% |
© 2024 Yahoo. Tutti i diritti riservati.