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
53.421,08 +1.142,58 (+2,19%)
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:480.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240719C00480000 | 2024-07-02 3:28PM EDT | 2024-07-19 | 71.36 | 76.81 | 77.05 | 0.00 | - | 1 | 15 | 37.92% |
| XSP240726C00480000 | 2024-06-20 3:28PM EDT | 2024-07-26 | 70.34 | 77.37 | 77.60 | 0.00 | - | 2 | 3 | 36.82% |
| XSP240731C00480000 | 2024-07-01 10:48AM EDT | 2024-07-31 | 67.54 | 77.60 | 77.82 | 0.00 | - | 2 | 22 | 34.62% |
| XSP240816C00480000 | 2024-07-05 10:47AM EDT | 2024-08-16 | 77.30 | 78.68 | 79.09 | +8.66 | +12.62% | 4 | 29 | 32.54% |
| XSP240830C00480000 | 2024-04-10 1:22PM EDT | 2024-08-30 | 50.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| XSP240920C00480000 | 2024-06-12 12:11PM EDT | 2024-09-20 | 71.90 | 81.36 | 81.80 | 0.00 | - | 2 | 101 | 29.92% |
| XSP240930C00480000 | 2024-06-06 3:53PM EDT | 2024-09-30 | 63.63 | 81.92 | 82.52 | 0.00 | - | 4 | 15 | 29.40% |
| XSP241018C00480000 | 2024-04-22 2:31PM EDT | 2024-10-18 | 44.16 | 64.17 | 64.86 | 0.00 | - | 1 | 0 | 0.00% |
| XSP241031C00480000 | 2024-06-14 3:57PM EDT | 2024-10-31 | 74.25 | 84.68 | 85.25 | 0.00 | - | 10 | 157 | 28.95% |
| XSP241115C00480000 | 2024-07-02 3:26PM EDT | 2024-11-15 | 81.00 | 86.12 | 86.79 | 0.00 | - | 11 | 27 | 29.09% |
| XSP241129C00480000 | 2024-07-03 1:00PM EDT | 2024-11-29 | 85.43 | 87.20 | 87.84 | 0.00 | - | 1 | 19 | 28.80% |
| XSP241220C00480000 | 2024-06-12 11:22AM EDT | 2024-12-20 | 79.46 | 88.84 | 89.54 | 0.00 | - | 1 | 171 | 28.60% |
| XSP241231C00480000 | 2024-06-05 1:19PM EDT | 2024-12-31 | 71.49 | 89.68 | 90.43 | 0.00 | - | 2 | 93 | 28.53% |
| XSP250117C00480000 | 2024-05-20 11:49AM EDT | 2025-01-17 | 72.73 | 87.03 | 87.50 | 0.00 | - | 7 | 0 | 24.62% |
| XSP250131C00480000 | 2024-03-13 2:11PM EDT | 2025-01-31 | 67.62 | 62.48 | 63.08 | 0.00 | - | - | 18 | 0.00% |
| XSP250321C00480000 | 2024-03-21 10:19AM EDT | 2025-03-21 | 77.43 | 52.78 | 55.82 | 0.00 | - | 1 | 1 | 0.00% |
| XSP250620C00480000 | 2024-07-03 1:01PM EDT | 2025-06-20 | 100.94 | 102.55 | 103.63 | 0.00 | - | 2 | 458 | 28.41% |
| XSP251219C00480000 | 2024-06-18 12:24PM EDT | 2025-12-19 | 109.58 | 113.99 | 115.71 | 0.00 | - | 1 | 78 | 28.55% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708P00480000 | 2024-06-10 10:16AM EDT | 2024-07-08 | 0.26 | 0.00 | 0.02 | 0.00 | - | - | 4 | 54.69% |
| XSP240710P00480000 | 2024-07-01 9:57AM EDT | 2024-07-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| XSP240712P00480000 | 2024-06-28 3:20PM EDT | 2024-07-12 | 0.06 | 0.02 | 0.04 | 0.00 | - | 2 | 33 | 40.82% |
| XSP240715P00480000 | 2024-06-17 10:30AM EDT | 2024-07-15 | 0.29 | 0.03 | 0.07 | 0.00 | - | - | 10 | 36.33% |
| XSP240716P00480000 | 2024-06-25 10:18AM EDT | 2024-07-16 | 0.16 | 0.03 | 0.08 | 0.00 | - | 2 | 1 | 35.25% |
| XSP240718P00480000 | 2024-06-24 12:58PM EDT | 2024-07-18 | 0.21 | 0.06 | 0.09 | 0.00 | - | 2 | 4 | 32.91% |
| XSP240719P00480000 | 2024-06-25 11:14AM EDT | 2024-07-19 | 0.21 | 0.06 | 0.10 | 0.00 | - | 9 | 459 | 32.13% |
| XSP240722P00480000 | 2024-06-24 1:08PM EDT | 2024-07-22 | 0.25 | 0.07 | 0.11 | 0.00 | - | - | 2 | 29.49% |
| XSP240726P00480000 | 2024-07-02 10:05AM EDT | 2024-07-26 | 0.15 | 0.11 | 0.14 | 0.00 | - | 1 | 15 | 27.34% |
| XSP240731P00480000 | 2024-07-01 10:09AM EDT | 2024-07-31 | 0.24 | 0.15 | 0.18 | 0.00 | - | 6 | 306 | 25.44% |
| XSP240802P00480000 | 2024-07-01 10:20AM EDT | 2024-08-02 | 0.18 | 0.18 | 0.22 | -0.12 | -40.00% | 1 | 10 | 25.24% |
| XSP240816P00480000 | 2024-07-05 12:12PM EDT | 2024-08-16 | 0.35 | 0.00 | 0.00 | -0.05 | -12.50% | 1 | 16,219 | 6.25% |
| XSP240830P00480000 | 2024-07-05 12:03PM EDT | 2024-08-30 | 0.58 | 0.55 | 0.64 | -0.27 | -31.76% | 1 | 90 | 21.23% |
| XSP240920P00480000 | 2024-07-05 9:58AM EDT | 2024-09-20 | 1.00 | 0.96 | 1.08 | -0.20 | -16.67% | 2 | 473 | 20.06% |
| XSP240930P00480000 | 2024-07-02 1:55PM EDT | 2024-09-30 | 1.35 | 1.12 | 1.33 | 0.00 | - | 6 | 328 | 19.73% |
| XSP241018P00480000 | 2024-07-01 10:35AM EDT | 2024-10-18 | 2.23 | 1.58 | 1.79 | 0.00 | - | 1 | 42 | 19.21% |
| XSP241031P00480000 | 2024-07-05 10:04AM EDT | 2024-10-31 | 1.95 | 1.85 | 2.09 | -0.29 | -12.95% | 1 | 23 | 18.82% |
| XSP241115P00480000 | 2024-07-01 1:12PM EDT | 2024-11-15 | 3.10 | 2.45 | 2.74 | 0.00 | - | 1 | 20 | 19.01% |
| XSP241129P00480000 | 2024-06-18 12:59PM EDT | 2024-11-29 | 3.88 | 2.77 | 3.06 | 0.00 | - | 1 | 3 | 18.63% |
| XSP241220P00480000 | 2024-07-03 11:17AM EDT | 2024-12-20 | 3.81 | 3.40 | 3.75 | 0.00 | - | 136 | 210 | 18.47% |
| XSP241231P00480000 | 2024-07-05 9:30AM EDT | 2024-12-31 | 3.85 | 3.58 | 3.94 | -1.39 | -26.53% | 2 | 60 | 18.15% |
| XSP250117P00480000 | 2024-07-02 10:17AM EDT | 2025-01-17 | 4.80 | 4.01 | 4.42 | 0.00 | - | 4 | 261 | 17.96% |
| XSP250131P00480000 | 2024-06-12 3:47PM EDT | 2025-01-31 | 5.69 | 4.37 | 4.81 | 0.00 | - | 1 | 7 | 17.82% |
| XSP250221P00480000 | 2024-04-19 12:12PM EDT | 2025-02-21 | 18.02 | 7.86 | 8.10 | 0.00 | - | 1 | 1 | 20.31% |
| XSP250321P00480000 | 2024-06-14 9:34AM EDT | 2025-03-21 | 7.52 | 5.68 | 6.33 | 0.00 | - | 6 | 14 | 17.57% |
| XSP250417P00480000 | 2024-06-24 3:53PM EDT | 2025-04-17 | 8.25 | 6.35 | 7.16 | 0.00 | - | 1 | 3 | 17.45% |
| XSP250430P00480000 | 2024-06-20 10:42AM EDT | 2025-04-30 | 8.00 | 6.50 | 7.63 | 0.00 | - | - | 5 | 17.47% |
| XSP250516P00480000 | 2024-06-20 3:25PM EDT | 2025-05-16 | 8.95 | 7.10 | 7.95 | 0.00 | - | 2 | 1 | 17.28% |
| XSP250620P00480000 | 2024-06-12 2:33PM EDT | 2025-06-20 | 9.40 | 8.05 | 8.84 | 0.00 | - | 9 | 28 | 17.06% |
| XSP251219P00480000 | 2024-07-02 1:05PM EDT | 2025-12-19 | 13.37 | 12.20 | 13.54 | 0.00 | - | 5 | 18 | 16.48% |
© 2024 Yahoo. Tutti i diritti riservati.