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
53.539,23 +1.223,83 (+2,34%)
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:485.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240719C00485000 | 2024-07-02 3:28PM EDT | 2024-07-19 | 66.39 | 71.83 | 72.07 | 0.00 | - | 1 | 27 | 35.99% |
| XSP240726C00485000 | 2024-06-28 3:55PM EDT | 2024-07-26 | 63.92 | 72.40 | 72.61 | 0.00 | - | 3 | 0 | 34.78% |
| XSP240731C00485000 | 2024-05-15 2:14PM EDT | 2024-07-31 | 51.78 | 61.63 | 61.87 | 0.00 | - | 1 | 3 | 0.00% |
| XSP240816C00485000 | 2024-06-28 3:29PM EDT | 2024-08-16 | 65.72 | 73.75 | 74.16 | 0.00 | - | 7 | 40 | 31.03% |
| XSP240920C00485000 | 2024-06-18 9:33AM EDT | 2024-09-20 | 70.94 | 76.53 | 76.98 | 0.00 | - | 1 | 40 | 28.77% |
| XSP240930C00485000 | 2024-07-01 12:09PM EDT | 2024-09-30 | 69.24 | 77.12 | 77.71 | 0.00 | - | 1 | 2 | 28.28% |
| XSP241018C00485000 | 2024-06-12 12:11PM EDT | 2024-10-18 | 69.67 | 78.91 | 79.47 | 0.00 | - | - | 2 | 28.24% |
| XSP241115C00485000 | 2024-03-21 3:21PM EDT | 2024-11-15 | 62.30 | 34.68 | 44.68 | 0.00 | - | - | 6 | 0.00% |
| XSP241129C00485000 | 2024-06-11 12:40PM EDT | 2024-11-29 | 65.09 | 82.58 | 83.21 | 0.00 | - | 1 | 0 | 27.93% |
| XSP241220C00485000 | 2024-02-07 4:51PM EDT | 2024-12-20 | 46.23 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 0.00% |
| XSP241231C00485000 | 2024-06-10 1:43PM EDT | 2024-12-31 | 68.50 | 85.14 | 85.89 | 0.00 | - | 10 | 35 | 27.75% |
| XSP250117C00485000 | 2024-06-20 3:29PM EDT | 2025-01-17 | 81.50 | 86.81 | 87.66 | 0.00 | - | - | 3 | 28.00% |
| XSP250221C00485000 | 2024-03-21 10:30AM EDT | 2025-02-21 | 71.68 | 47.07 | 49.90 | 0.00 | - | 1 | 0 | 0.00% |
| XSP250620C00485000 | 2024-04-02 2:14PM EDT | 2025-06-20 | 75.19 | 61.70 | 64.52 | 0.00 | - | 1 | 3 | 0.00% |
| XSP250718C00485000 | 2024-06-24 12:37PM EDT | 2025-07-18 | 95.58 | 99.88 | 101.93 | 0.00 | - | - | 12 | 28.17% |
| XSP251219C00485000 | 2024-05-15 3:15PM EDT | 2025-12-19 | 91.00 | 100.25 | 101.81 | 0.00 | - | 1 | 4 | 23.68% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240712P00485000 | 2024-06-26 10:57AM EDT | 2024-07-12 | 0.11 | 0.02 | 0.05 | 0.00 | - | 1 | 4 | 39.26% |
| XSP240715P00485000 | 2024-06-28 4:01PM EDT | 2024-07-15 | 0.08 | 0.03 | 0.07 | 0.00 | - | 1 | 1 | 34.08% |
| XSP240719P00485000 | 2024-07-05 11:51AM EDT | 2024-07-19 | 0.08 | 0.06 | 0.11 | -0.01 | -11.11% | 3 | 17,645 | 30.47% |
| XSP240726P00485000 | 2024-07-05 10:00AM EDT | 2024-07-26 | 0.12 | 0.12 | 0.15 | -0.37 | -75.51% | 2 | 12 | 25.93% |
| XSP240731P00485000 | 2024-07-02 11:23AM EDT | 2024-07-31 | 0.23 | 0.17 | 0.20 | 0.00 | - | 10 | 29 | 24.27% |
| XSP240802P00485000 | 2024-07-02 10:07AM EDT | 2024-08-02 | 0.28 | 0.20 | 0.24 | 0.00 | - | 1 | 109 | 24.02% |
| XSP240809P00485000 | 2024-07-01 10:53AM EDT | 2024-08-09 | 0.48 | 0.24 | 0.38 | 0.00 | - | 6 | 8 | 23.08% |
| XSP240816P00485000 | 2024-07-05 4:04PM EDT | 2024-08-16 | 0.40 | 0.37 | 0.46 | -0.27 | -40.30% | 2 | 238 | 21.77% |
| XSP240830P00485000 | 2024-06-24 1:07PM EDT | 2024-08-30 | 1.20 | 0.61 | 0.71 | 0.00 | - | 7 | 30 | 20.39% |
| XSP240920P00485000 | 2024-07-02 10:15AM EDT | 2024-09-20 | 1.10 | 1.07 | 1.21 | -0.33 | -23.08% | 2 | 202 | 19.39% |
| XSP240930P00485000 | 2024-07-01 12:38PM EDT | 2024-09-30 | 1.72 | 1.24 | 1.46 | 0.00 | - | 1 | 10 | 19.02% |
| XSP241018P00485000 | 2024-07-02 10:44AM EDT | 2024-10-18 | 2.20 | 1.76 | 1.96 | 0.00 | - | 1 | 8 | 18.57% |
| XSP241031P00485000 | 2024-07-01 3:07PM EDT | 2024-10-31 | 2.62 | 2.04 | 2.27 | 0.00 | - | 1 | 3 | 18.18% |
| XSP241115P00485000 | 2024-06-17 2:03PM EDT | 2024-11-15 | 3.74 | 2.69 | 2.99 | 0.00 | - | 1 | 1 | 18.44% |
| XSP241129P00485000 | 2024-06-21 2:54PM EDT | 2024-11-29 | 4.45 | 3.04 | 3.34 | 0.00 | - | 1 | 1 | 18.10% |
| XSP241220P00485000 | 2024-06-13 12:55PM EDT | 2024-12-20 | 5.25 | 3.71 | 4.05 | 0.00 | - | 4 | 36 | 17.93% |
| XSP241231P00485000 | 2024-07-01 9:46AM EDT | 2024-12-31 | 4.87 | 3.89 | 4.29 | 0.00 | - | 2 | 8 | 17.69% |
| XSP250131P00485000 | 2024-06-17 9:36AM EDT | 2025-01-31 | 6.54 | 4.71 | 5.18 | 0.00 | - | 3 | 3 | 17.35% |
| XSP250221P00485000 | 2024-06-13 9:30AM EDT | 2025-02-21 | 6.55 | 5.24 | 5.81 | 0.00 | - | 1 | 12 | 17.19% |
| XSP250321P00485000 | 2024-05-10 5:57AM EDT | 2025-03-21 | 11.32 | 8.56 | 8.74 | 0.00 | - | 1 | 1 | 18.84% |
| XSP250331P00485000 | 2024-06-24 10:54AM EDT | 2025-03-31 | 8.10 | 6.34 | 7.05 | 0.00 | - | - | 180 | 17.05% |
| XSP250430P00485000 | 2024-07-01 10:42AM EDT | 2025-04-30 | 8.80 | 6.98 | 8.07 | 0.00 | - | 8 | 8 | 17.01% |
| XSP250620P00485000 | 2024-07-05 3:01PM EDT | 2025-06-20 | 8.91 | 8.59 | 9.40 | -0.72 | -7.48% | 5 | 11 | 16.68% |
| XSP251219P00485000 | 2024-06-20 10:59AM EDT | 2025-12-19 | 14.50 | 12.89 | 14.25 | 0.00 | - | 1 | 304 | 16.16% |
© 2024 Yahoo. Tutti i diritti riservati.