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
53.534,50 +1.237,30 (+2,37%)
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:495.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240709C00495000 | 2024-06-17 1:45PM EDT | 2024-07-09 | 54.19 | 60.99 | 61.19 | 0.00 | - | - | 1 | 0.00% |
| XSP240712C00495000 | 2024-06-18 10:17AM EDT | 2024-07-12 | 55.14 | 61.33 | 61.54 | 0.00 | - | 1 | 1 | 0.00% |
| XSP240719C00495000 | 2024-07-05 1:02PM EDT | 2024-07-19 | 61.42 | 61.86 | 62.10 | +7.33 | +13.55% | 17 | 20 | 31.86% |
| XSP240726C00495000 | 2024-06-20 3:28PM EDT | 2024-07-26 | 55.68 | 62.46 | 62.67 | 0.00 | - | 1 | 1 | 30.98% |
| XSP240731C00495000 | 2024-06-17 2:18PM EDT | 2024-07-31 | 57.00 | 62.72 | 62.94 | 0.00 | - | 3 | 1 | 29.42% |
| XSP240816C00495000 | 2024-06-14 3:33PM EDT | 2024-08-16 | 53.15 | 63.92 | 64.34 | 0.00 | - | 3 | 13 | 28.08% |
| XSP240830C00495000 | 2024-06-06 10:02AM EDT | 2024-08-30 | 48.48 | 65.19 | 65.62 | 0.00 | - | 1 | 3 | 27.38% |
| XSP240920C00495000 | 2024-06-17 11:51AM EDT | 2024-09-20 | 57.94 | 66.94 | 67.38 | 0.00 | - | - | 1 | 26.46% |
| XSP240930C00495000 | 2024-06-24 11:16AM EDT | 2024-09-30 | 62.07 | 67.59 | 68.17 | 0.00 | - | 10 | 18 | 26.10% |
| XSP241018C00495000 | 2024-06-17 11:40AM EDT | 2024-10-18 | 60.55 | 69.49 | 70.05 | 0.00 | - | - | 1 | 26.22% |
| XSP241129C00495000 | 2024-06-11 12:44PM EDT | 2024-11-29 | 56.85 | 73.45 | 74.07 | 0.00 | - | - | 1 | 26.23% |
| XSP241220C00495000 | 2024-02-14 2:12PM EDT | 2024-12-20 | 38.30 | 48.24 | 48.73 | 0.00 | - | 6 | 26 | 0.00% |
| XSP241231C00495000 | 2024-03-25 2:49PM EDT | 2024-12-31 | 56.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XSP250117C00495000 | 2024-06-13 9:30AM EDT | 2025-01-17 | 68.74 | 77.97 | 78.67 | 0.00 | - | 1 | 1 | 26.44% |
| XSP250221C00495000 | 2024-04-15 3:51PM EDT | 2025-02-21 | 49.73 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708P00495000 | 2024-06-27 11:23AM EDT | 2024-07-08 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 618 | 46.88% |
| XSP240710P00495000 | 2024-06-27 10:21AM EDT | 2024-07-10 | 0.07 | 0.00 | 0.04 | 0.00 | - | 39 | 44 | 39.26% |
| XSP240711P00495000 | 2024-06-11 3:17PM EDT | 2024-07-11 | 0.46 | 0.01 | 0.05 | 0.00 | - | - | 5 | 36.72% |
| XSP240712P00495000 | 2024-06-28 12:30PM EDT | 2024-07-12 | 0.07 | 0.03 | 0.05 | 0.00 | - | 3 | 29 | 33.99% |
| XSP240717P00495000 | 2024-06-27 10:21AM EDT | 2024-07-17 | 0.17 | 0.06 | 0.10 | 0.00 | - | 42 | 51 | 28.22% |
| XSP240718P00495000 | 2024-06-24 12:58PM EDT | 2024-07-18 | 0.29 | 0.07 | 0.11 | 0.00 | - | 3 | 5 | 27.49% |
| XSP240719P00495000 | 2024-07-05 12:43PM EDT | 2024-07-19 | 0.09 | 0.08 | 0.12 | -0.01 | -10.00% | 1 | 1,733 | 26.76% |
| XSP240726P00495000 | 2024-07-01 10:13AM EDT | 2024-07-26 | 0.30 | 0.15 | 0.18 | 0.00 | - | 2 | 7 | 23.15% |
| XSP240731P00495000 | 2024-06-28 10:15AM EDT | 2024-07-31 | 0.35 | 0.21 | 0.24 | 0.00 | - | 1 | 16 | 21.73% |
| XSP240802P00495000 | 2024-07-05 11:12AM EDT | 2024-08-02 | 0.26 | 0.26 | 0.30 | -0.06 | -18.75% | 10 | 4 | 21.68% |
| XSP240809P00495000 | 2024-06-20 12:22PM EDT | 2024-08-09 | 0.99 | 0.31 | 0.46 | 0.00 | - | 4 | 1 | 20.85% |
| XSP240816P00495000 | 2024-07-02 2:11PM EDT | 2024-08-16 | 0.60 | 0.48 | 0.57 | 0.00 | - | 1 | 85 | 19.80% |
| XSP240830P00495000 | 2024-07-05 3:27PM EDT | 2024-08-30 | 0.80 | 0.78 | 0.89 | -0.14 | -14.89% | 4 | 24 | 18.73% |
| XSP240920P00495000 | 2024-07-05 11:52AM EDT | 2024-09-20 | 1.39 | 1.36 | 1.50 | -0.65 | -31.86% | 1 | 71 | 17.95% |
| XSP240930P00495000 | 2024-07-05 10:42AM EDT | 2024-09-30 | 1.69 | 1.56 | 1.81 | -0.50 | -22.83% | 3 | 47 | 17.69% |
| XSP241018P00495000 | 2024-06-12 3:58PM EDT | 2024-10-18 | 3.28 | 2.17 | 2.40 | 0.00 | - | 5 | 10 | 17.34% |
| XSP241031P00495000 | 2024-07-02 1:07PM EDT | 2024-10-31 | 3.00 | 2.52 | 2.77 | 0.00 | - | 1 | 4 | 17.03% |
| XSP241115P00495000 | 2024-06-17 3:07PM EDT | 2024-11-15 | 4.55 | 3.26 | 3.60 | 0.00 | - | 1 | 2 | 17.34% |
| XSP241129P00495000 | 2024-06-11 11:38AM EDT | 2024-11-29 | 6.18 | 3.69 | 3.98 | 0.00 | - | 2 | 6 | 17.02% |
| XSP241220P00495000 | 2024-07-02 1:50PM EDT | 2024-12-20 | 5.03 | 4.42 | 4.78 | 0.00 | - | 1 | 617 | 16.91% |
| XSP241231P00495000 | 2024-06-27 1:19PM EDT | 2024-12-31 | 5.83 | 4.62 | 5.06 | 0.00 | - | 1 | 2 | 16.70% |
| XSP250131P00495000 | 2024-04-12 2:26PM EDT | 2025-01-31 | 17.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XSP250221P00495000 | 2024-04-17 12:33PM EDT | 2025-02-21 | 23.54 | 10.03 | 10.29 | 0.00 | - | 2 | 6 | 19.32% |
| XSP250331P00495000 | 2024-05-03 1:40PM EDT | 2025-03-31 | 16.60 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 3.13% |
| XSP250417P00495000 | 2024-06-28 12:16PM EDT | 2025-04-17 | 9.26 | 7.85 | 8.67 | 0.00 | - | 6 | 8 | 16.16% |
| XSP260618P00495000 | 2024-06-21 11:34AM EDT | 2026-06-18 | 20.16 | 16.08 | 21.38 | 0.00 | - | 46 | 46 | 15.67% |
© 2024 Yahoo. Tutti i diritti riservati.