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:500.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240712C00500000 | 2024-07-05 11:24AM EDT | 2024-07-12 | 55.27 | 56.34 | 56.54 | +3.07 | +5.88% | 8 | 15 | 0.00% |
| XSP240717C00500000 | 2024-06-14 10:11AM EDT | 2024-07-17 | 43.69 | 56.56 | 56.80 | 0.00 | - | - | 1 | 25.29% |
| XSP240719C00500000 | 2024-07-05 3:48PM EDT | 2024-07-19 | 57.69 | 56.88 | 57.12 | +4.99 | +9.47% | 27 | 141 | 29.83% |
| XSP240731C00500000 | 2024-06-28 3:21PM EDT | 2024-07-31 | 49.68 | 57.77 | 57.99 | 0.00 | - | 2 | 13 | 27.69% |
| XSP240802C00500000 | 2024-06-07 2:36PM EDT | 2024-08-02 | 40.96 | 58.01 | 58.47 | 0.00 | - | 3 | 3 | 28.86% |
| XSP240816C00500000 | 2024-07-05 12:05PM EDT | 2024-08-16 | 58.49 | 59.03 | 59.44 | +7.27 | +14.19% | 12 | 82 | 26.59% |
| XSP240830C00500000 | 2024-06-18 1:37PM EDT | 2024-08-30 | 55.68 | 60.36 | 60.78 | 0.00 | - | 1 | 15 | 26.07% |
| XSP240920C00500000 | 2024-07-05 2:54PM EDT | 2024-09-20 | 62.67 | 62.19 | 62.63 | +6.76 | +12.09% | 3 | 29 | 25.34% |
| XSP240930C00500000 | 2024-05-24 3:13PM EDT | 2024-09-30 | 42.63 | 56.33 | 56.61 | 0.00 | - | 1 | 7 | 0.00% |
| XSP241018C00500000 | 2024-06-17 1:53PM EDT | 2024-10-18 | 59.44 | 64.84 | 65.39 | 0.00 | - | 2 | 145 | 25.23% |
| XSP241031C00500000 | 2024-03-08 2:27PM EDT | 2024-10-31 | 41.31 | 40.16 | 50.16 | 0.00 | - | 31 | 50 | 0.00% |
| XSP241115C00500000 | 2024-06-13 1:59PM EDT | 2024-11-15 | 57.21 | 67.72 | 68.38 | 0.00 | - | 2 | 10 | 25.53% |
| XSP241129C00500000 | 2024-07-02 3:26PM EDT | 2024-11-29 | 63.97 | 68.99 | 69.51 | 0.00 | - | 11 | 40 | 25.35% |
| XSP241220C00500000 | 2024-07-01 10:13AM EDT | 2024-12-20 | 62.10 | 70.85 | 71.45 | 0.00 | - | 1 | 832 | 25.39% |
| XSP241231C00500000 | 2024-06-18 11:45AM EDT | 2024-12-31 | 67.05 | 71.78 | 72.41 | 0.00 | - | 1 | 13 | 25.39% |
| XSP250117C00500000 | 2024-06-17 10:42AM EDT | 2025-01-17 | 64.05 | 73.57 | 74.28 | 0.00 | - | 2 | 25 | 25.71% |
| XSP250131C00500000 | 2024-05-20 12:53PM EDT | 2025-01-31 | 57.66 | 70.82 | 71.30 | 0.00 | - | 1 | 0 | 22.59% |
| XSP250221C00500000 | 2024-06-13 1:59PM EDT | 2025-02-21 | 66.11 | 76.45 | 77.28 | 0.00 | - | 2 | 90 | 25.77% |
| XSP250321C00500000 | 2024-06-20 11:46AM EDT | 2025-03-21 | 75.39 | 78.73 | 79.66 | 0.00 | - | 1 | 26 | 25.87% |
| XSP250516C00500000 | 2024-05-20 7:32AM EDT | 2025-05-16 | 65.74 | 79.29 | 80.04 | 0.00 | - | 2 | 0 | 23.67% |
| XSP250620C00500000 | 2024-07-03 1:01PM EDT | 2025-06-20 | 84.47 | 85.95 | 87.08 | 0.00 | - | 2 | 21 | 26.27% |
| XSP251219C00500000 | 2024-07-03 10:33AM EDT | 2025-12-19 | 95.80 | 98.34 | 100.12 | 0.00 | - | 4 | 43 | 26.86% |
| XSP260618C00500000 | 2024-06-24 11:01AM EDT | 2026-06-18 | 105.13 | 107.41 | 113.16 | 0.00 | - | - | 1 | 27.91% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708P00500000 | 2024-06-11 11:56AM EDT | 2024-07-08 | 0.50 | 0.01 | 0.00 | 0.00 | - | - | 88 | 25.00% |
| XSP240709P00500000 | 2024-06-11 10:46AM EDT | 2024-07-09 | 0.53 | 0.00 | 0.03 | 0.00 | - | - | 36 | 39.26% |
| XSP240710P00500000 | 2024-07-01 9:57AM EDT | 2024-07-10 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 61 | 36.13% |
| XSP240712P00500000 | 2024-07-05 10:31AM EDT | 2024-07-12 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 1 | 31 | 31.45% |
| XSP240715P00500000 | 2024-07-01 10:58AM EDT | 2024-07-15 | 0.12 | 0.04 | 0.08 | 0.00 | - | 8 | 130 | 27.83% |
| XSP240716P00500000 | 2024-06-20 10:30AM EDT | 2024-07-16 | 0.33 | 0.05 | 0.09 | 0.00 | - | 42 | 83 | 26.91% |
| XSP240717P00500000 | 2024-07-05 10:06AM EDT | 2024-07-17 | 0.07 | 0.06 | 0.10 | -0.16 | -69.57% | 39 | 74 | 26.12% |
| XSP240718P00500000 | 2024-06-25 10:49AM EDT | 2024-07-18 | 0.32 | 0.08 | 0.11 | 0.00 | - | 2 | 5 | 25.39% |
| XSP240719P00500000 | 2024-07-03 10:21AM EDT | 2024-07-19 | 0.12 | 0.09 | 0.13 | 0.00 | - | 1 | 1,721 | 25.05% |
| XSP240722P00500000 | 2024-06-24 11:26AM EDT | 2024-07-22 | 0.39 | 0.10 | 0.15 | 0.00 | - | 1 | 41 | 23.19% |
| XSP240724P00500000 | 2024-07-05 10:06AM EDT | 2024-07-24 | 0.14 | 0.12 | 0.17 | -0.14 | -50.00% | 40 | 42 | 22.34% |
| XSP240725P00500000 | 2024-07-01 2:51PM EDT | 2024-07-25 | 0.25 | 0.14 | 0.19 | 0.00 | - | 2 | 2 | 22.12% |
| XSP240726P00500000 | 2024-07-03 12:18PM EDT | 2024-07-26 | 0.17 | 0.17 | 0.20 | -0.02 | -10.53% | 1 | 27 | 21.78% |
| XSP240731P00500000 | 2024-07-01 10:09AM EDT | 2024-07-31 | 0.44 | 0.24 | 0.28 | 0.00 | - | 12 | 228 | 20.63% |
| XSP240802P00500000 | 2024-07-05 12:44PM EDT | 2024-08-02 | 0.31 | 0.30 | 0.34 | -0.30 | -49.18% | 4 | 16 | 20.53% |
| XSP240809P00500000 | 2024-07-05 1:42PM EDT | 2024-08-09 | 0.43 | 0.35 | 0.52 | -0.35 | -44.87% | 2 | 29 | 19.80% |
| XSP240816P00500000 | 2024-07-05 1:44PM EDT | 2024-08-16 | 0.59 | 0.55 | 0.64 | -0.07 | -10.61% | 1 | 2,386 | 18.81% |
| XSP240830P00500000 | 2024-07-05 3:27PM EDT | 2024-08-30 | 0.93 | 0.90 | 1.01 | -0.09 | -8.82% | 5 | 72 | 17.92% |
| XSP240920P00500000 | 2024-07-05 10:15AM EDT | 2024-09-20 | 1.60 | 1.54 | 1.69 | -0.08 | -4.76% | 4 | 989 | 17.26% |
| XSP240930P00500000 | 2024-07-05 1:44PM EDT | 2024-09-30 | 1.87 | 1.77 | 2.02 | -0.15 | -7.43% | 5 | 201 | 17.01% |
| XSP241018P00500000 | 2024-07-05 11:46AM EDT | 2024-10-18 | 2.52 | 2.42 | 2.66 | -0.44 | -14.86% | 12 | 317 | 16.72% |
| XSP241031P00500000 | 2024-07-05 11:37AM EDT | 2024-10-31 | 2.90 | 2.81 | 3.06 | -0.20 | -6.45% | 3 | 393 | 16.44% |
| XSP241115P00500000 | 2024-07-05 10:59AM EDT | 2024-11-15 | 3.85 | 3.61 | 3.96 | -0.18 | -4.47% | 1 | 29 | 16.79% |
| XSP241129P00500000 | 2024-07-03 1:02PM EDT | 2024-11-29 | 4.38 | 4.06 | 4.37 | 0.00 | - | 1 | 13 | 16.50% |
| XSP241220P00500000 | 2024-07-01 2:03PM EDT | 2024-12-20 | 6.09 | 4.83 | 5.21 | 0.00 | - | 9 | 699 | 16.40% |
| XSP241231P00500000 | 2024-07-05 9:30AM EDT | 2024-12-31 | 5.44 | 5.04 | 5.49 | -0.83 | -13.24% | 2 | 147 | 16.19% |
| XSP250117P00500000 | 2024-07-03 12:48PM EDT | 2025-01-17 | 6.10 | 5.56 | 6.09 | 0.00 | - | 42 | 96 | 16.07% |
| XSP250131P00500000 | 2024-05-15 3:23PM EDT | 2025-01-31 | 10.36 | 8.03 | 8.37 | 0.00 | - | 2 | 4 | 17.59% |
| XSP250221P00500000 | 2024-06-20 9:45AM EDT | 2025-02-21 | 7.95 | 6.68 | 7.28 | 0.00 | - | 1 | 240 | 15.86% |
| XSP250228P00500000 | 2024-06-28 2:33PM EDT | 2025-02-28 | 8.36 | 6.89 | 7.47 | 0.00 | - | 1 | 1 | 15.78% |
| XSP250321P00500000 | 2024-06-20 11:46AM EDT | 2025-03-21 | 9.31 | 7.67 | 8.29 | 0.00 | - | 1 | 38 | 15.78% |
| XSP250331P00500000 | 2024-05-23 11:38AM EDT | 2025-03-31 | 12.00 | 9.82 | 10.30 | 0.00 | - | - | 1 | 16.99% |
| XSP250417P00500000 | 2024-04-19 10:13AM EDT | 2025-04-17 | 24.40 | 12.73 | 13.42 | 0.00 | - | 21 | 21 | 18.61% |
| XSP250516P00500000 | 2024-06-10 11:33AM EDT | 2025-05-16 | 12.75 | 9.32 | 10.28 | 0.00 | - | 3 | 6 | 15.69% |
| XSP250620P00500000 | 2024-07-03 10:09AM EDT | 2025-06-20 | 11.21 | 10.45 | 11.32 | 0.00 | - | 1 | 24 | 15.54% |
| XSP251219P00500000 | 2024-07-05 11:51AM EDT | 2025-12-19 | 15.83 | 15.17 | 16.59 | -0.37 | -2.28% | 2 | 255 | 15.17% |
© 2024 Yahoo. Tutti i diritti riservati.