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
53.552,94 +1.292,60 (+2,47%)
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:490.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240712C00490000 | 2024-07-03 9:31AM EDT | 2024-07-12 | 62.00 | 66.32 | 66.54 | 0.00 | - | 2 | 3 | 0.00% |
| XSP240718C00490000 | 2024-06-21 3:05AM EDT | 2024-07-18 | 59.76 | 66.63 | 66.87 | 0.00 | - | 10 | 10 | 30.76% |
| XSP240719C00490000 | 2024-06-03 1:51PM EDT | 2024-07-19 | 40.30 | 64.46 | 64.65 | 0.00 | - | 1 | 62 | 0.00% |
| XSP240725C00490000 | 2024-06-25 2:57PM EDT | 2024-07-25 | 58.91 | 67.18 | 67.44 | 0.00 | - | - | 2 | 32.08% |
| XSP240731C00490000 | 2024-06-28 3:32PM EDT | 2024-07-31 | 58.49 | 67.68 | 67.91 | 0.00 | - | 1 | 2 | 31.24% |
| XSP240802C00490000 | 2024-06-20 5:47AM EDT | 2024-08-02 | 64.74 | 67.90 | 68.36 | 0.00 | - | 10 | 10 | 32.41% |
| XSP240816C00490000 | 2024-07-05 12:05PM EDT | 2024-08-16 | 68.28 | 68.83 | 69.25 | +7.08 | +11.57% | 12 | 830 | 29.57% |
| XSP240830C00490000 | 2024-05-16 1:23PM EDT | 2024-08-30 | 50.74 | 59.56 | 59.89 | 0.00 | - | 3 | 1 | 0.00% |
| XSP240920C00490000 | 2024-04-22 2:33PM EDT | 2024-09-20 | 33.69 | 52.56 | 53.15 | 0.00 | - | 1 | 0 | 0.00% |
| XSP240930C00490000 | 2024-06-24 11:16AM EDT | 2024-09-30 | 66.74 | 72.34 | 72.93 | 0.00 | - | 10 | 10 | 27.19% |
| XSP241018C00490000 | 2024-05-22 9:33AM EDT | 2024-10-18 | 55.43 | 67.54 | 67.81 | 0.00 | - | 1 | 147 | 15.22% |
| XSP241031C00490000 | 2024-05-13 1:10PM EDT | 2024-10-31 | 48.18 | 65.02 | 65.54 | 0.00 | - | 1 | 139 | 0.00% |
| XSP241115C00490000 | 2024-06-04 11:38AM EDT | 2024-11-15 | 52.70 | 74.50 | 74.90 | 0.00 | - | 1 | 0 | 24.37% |
| XSP241129C00490000 | 2024-07-02 3:26PM EDT | 2024-11-29 | 72.94 | 78.00 | 78.63 | 0.00 | - | 11 | 20 | 27.08% |
| XSP241220C00490000 | 2024-07-03 1:03PM EDT | 2024-12-20 | 77.79 | 79.74 | 80.44 | 0.00 | - | 3 | 14 | 27.00% |
| XSP241231C00490000 | 2024-06-12 3:09PM EDT | 2024-12-31 | 71.30 | 80.62 | 81.37 | 0.00 | - | 1 | 6 | 26.96% |
| XSP250117C00490000 | 2024-05-07 9:59AM EDT | 2025-01-17 | 51.96 | 66.14 | 66.52 | 0.00 | - | 1 | 243 | 0.00% |
| XSP250131C00490000 | 2024-03-22 10:59AM EDT | 2025-01-31 | 63.65 | 41.92 | 44.71 | 0.00 | - | 5 | 7 | 0.00% |
| XSP250221C00490000 | 2024-05-16 12:13PM EDT | 2025-02-21 | 67.09 | 75.24 | 75.83 | 0.00 | - | 2 | 11 | 19.29% |
| XSP250321C00490000 | 2024-05-01 11:35AM EDT | 2025-03-21 | 48.78 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| XSP250620C00490000 | 2024-06-21 3:30PM EDT | 2025-06-20 | 88.31 | 94.16 | 95.27 | 0.00 | - | 1 | 17 | 27.33% |
| XSP251219C00490000 | 2024-06-21 11:11AM EDT | 2025-12-19 | 101.60 | 106.09 | 107.85 | 0.00 | - | 2 | 8 | 27.70% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708P00490000 | 2024-06-10 10:16AM EDT | 2024-07-08 | 0.34 | 0.00 | 0.02 | 0.00 | - | - | 15 | 50.78% |
| XSP240709P00490000 | 2024-06-25 11:49AM EDT | 2024-07-09 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 45.70% |
| XSP240710P00490000 | 2024-06-13 10:07AM EDT | 2024-07-10 | 0.25 | 0.00 | 0.04 | 0.00 | - | 32 | 36 | 42.19% |
| XSP240712P00490000 | 2024-07-02 1:40PM EDT | 2024-07-12 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 64 | 36.52% |
| XSP240715P00490000 | 2024-07-01 4:01PM EDT | 2024-07-15 | 0.06 | 0.03 | 0.07 | 0.00 | - | 10 | 14 | 31.84% |
| XSP240717P00490000 | 2024-06-20 10:54AM EDT | 2024-07-17 | 0.27 | 0.05 | 0.09 | 0.00 | - | - | 10 | 29.98% |
| XSP240718P00490000 | 2024-06-24 12:58PM EDT | 2024-07-18 | 0.26 | 0.07 | 0.10 | 0.00 | - | 2 | 5 | 29.20% |
| XSP240719P00490000 | 2024-07-05 3:29PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.11 | -0.02 | -20.00% | 3 | 380 | 28.47% |
| XSP240722P00490000 | 2024-06-25 12:34PM EDT | 2024-07-22 | 0.30 | 0.08 | 0.13 | 0.00 | - | - | 14 | 26.42% |
| XSP240723P00490000 | 2024-06-25 12:30PM EDT | 2024-07-23 | 0.32 | 0.09 | 0.13 | 0.00 | - | - | 1 | 25.68% |
| XSP240724P00490000 | 2024-06-26 10:18AM EDT | 2024-07-24 | 0.31 | 0.10 | 0.14 | 0.00 | - | - | 14 | 25.24% |
| XSP240725P00490000 | 2024-06-26 9:31AM EDT | 2024-07-25 | 0.31 | 0.11 | 0.16 | 0.00 | - | 1 | 0 | 25.05% |
| XSP240726P00490000 | 2024-07-01 10:47AM EDT | 2024-07-26 | 0.13 | 0.13 | 0.16 | -0.11 | -45.83% | 2 | 11 | 24.46% |
| XSP240731P00490000 | 2024-07-05 10:06AM EDT | 2024-07-31 | 0.19 | 0.19 | 0.22 | -0.06 | -24.00% | 2 | 89 | 23.00% |
| XSP240802P00490000 | 2024-07-02 1:05PM EDT | 2024-08-02 | 0.28 | 0.23 | 0.26 | 0.00 | - | 6 | 218 | 22.75% |
| XSP240809P00490000 | 2024-07-03 9:56AM EDT | 2024-08-09 | 0.35 | 0.27 | 0.42 | 0.00 | - | 1 | 15 | 22.00% |
| XSP240816P00490000 | 2024-07-05 3:21PM EDT | 2024-08-16 | 0.45 | 0.42 | 0.51 | -0.07 | -13.46% | 3 | 836 | 20.78% |
| XSP240830P00490000 | 2024-07-05 10:09AM EDT | 2024-08-30 | 0.77 | 0.69 | 0.79 | -0.03 | -3.75% | 3 | 47 | 19.54% |
| XSP240920P00490000 | 2024-07-05 12:46PM EDT | 2024-09-20 | 1.26 | 1.20 | 1.34 | -0.17 | -11.89% | 5 | 472 | 18.65% |
| XSP240930P00490000 | 2024-07-05 12:47PM EDT | 2024-09-30 | 1.49 | 1.39 | 1.62 | -0.19 | -11.31% | 8 | 113 | 18.35% |
| XSP241018P00490000 | 2024-07-05 11:46AM EDT | 2024-10-18 | 2.02 | 1.95 | 2.17 | -0.13 | -6.05% | 10 | 81 | 17.97% |
| XSP241031P00490000 | 2024-07-05 4:06PM EDT | 2024-10-31 | 2.35 | 2.26 | 2.51 | -0.65 | -21.67% | 9 | 201 | 17.62% |
| XSP241115P00490000 | 2024-07-03 10:00AM EDT | 2024-11-15 | 3.33 | 2.95 | 3.29 | 0.00 | - | 3 | 22 | 17.91% |
| XSP241129P00490000 | 2024-04-12 2:26PM EDT | 2024-11-29 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| XSP241220P00490000 | 2024-06-25 2:45PM EDT | 2024-12-20 | 5.37 | 4.04 | 4.40 | 0.00 | - | 100 | 156 | 17.43% |
| XSP241231P00490000 | 2024-07-02 10:47AM EDT | 2024-12-31 | 5.13 | 4.24 | 4.62 | 0.00 | - | 36 | 50 | 17.15% |
| XSP250117P00490000 | 2024-07-05 11:15AM EDT | 2025-01-17 | 4.93 | 4.71 | 5.20 | -0.39 | -7.33% | 12 | 86 | 17.04% |
| XSP250221P00490000 | 2024-06-13 9:30AM EDT | 2025-02-21 | 7.02 | 5.66 | 6.24 | 0.00 | - | 1 | 8 | 16.73% |
| XSP250321P00490000 | 2024-06-25 11:28AM EDT | 2025-03-21 | 8.50 | 6.63 | 7.21 | 0.00 | - | 568 | 673 | 16.66% |
| XSP250417P00490000 | 2024-05-16 3:45PM EDT | 2025-04-17 | 11.50 | 9.19 | 9.73 | 0.00 | - | 4 | 4 | 17.83% |
| XSP250516P00490000 | 2024-06-20 10:10AM EDT | 2025-05-16 | 9.56 | 8.12 | 9.05 | 0.00 | - | 1 | 1 | 16.50% |
| XSP250620P00490000 | 2024-07-05 3:01PM EDT | 2025-06-20 | 9.48 | 9.16 | 10.00 | -0.76 | -7.42% | 17 | 65 | 16.30% |
| XSP251219P00490000 | 2024-07-05 2:59PM EDT | 2025-12-19 | 14.23 | 13.50 | 14.99 | -0.91 | -6.01% | 5 | 304 | 15.83% |
© 2024 Yahoo. Tutti i diritti riservati.