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
53.361,86 +1.001,45 (+1,91%)
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:505.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240712C00505000 | 2024-07-03 12:56PM EDT | 2024-07-12 | 49.37 | 51.34 | 51.55 | 0.00 | - | 1 | 1 | 0.00% |
| XSP240717C00505000 | 2024-06-11 3:00PM EDT | 2024-07-17 | 35.30 | 51.58 | 51.82 | 0.00 | - | - | 1 | 23.93% |
| XSP240719C00505000 | 2024-07-05 3:59PM EDT | 2024-07-19 | 52.63 | 51.90 | 52.16 | +3.83 | +7.85% | 2 | 18 | 28.00% |
| XSP240731C00505000 | 2024-04-25 1:40PM EDT | 2024-07-31 | 17.26 | 32.29 | 32.62 | 0.00 | - | 1 | 3 | 0.00% |
| XSP240802C00505000 | 2024-07-05 9:45AM EDT | 2024-08-02 | 51.36 | 53.09 | 53.54 | +1.16 | +2.31% | 22 | 28 | 27.11% |
| XSP240816C00505000 | 2024-06-11 10:38AM EDT | 2024-08-16 | 36.59 | 54.15 | 54.56 | 0.00 | - | 1 | 8 | 25.12% |
| XSP240830C00505000 | 2024-04-10 1:22PM EDT | 2024-08-30 | 30.93 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XSP240920C00505000 | 2024-07-05 11:13AM EDT | 2024-09-20 | 56.66 | 57.47 | 57.91 | +4.23 | +8.07% | 1 | 12 | 24.23% |
| XSP240930C00505000 | 2024-06-04 1:11PM EDT | 2024-09-30 | 37.90 | 55.71 | 56.25 | 0.00 | - | 1 | 0 | 20.31% |
| XSP241018C00505000 | 2024-05-28 11:23AM EDT | 2024-10-18 | 41.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XSP241129C00505000 | 2024-05-28 2:35PM EDT | 2024-11-29 | 44.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XSP241220C00505000 | 2024-07-05 12:23PM EDT | 2024-12-20 | 66.33 | 66.45 | 67.05 | +22.42 | +51.06% | 2 | 0 | 24.62% |
| XSP241231C00505000 | 2024-04-26 12:00PM EDT | 2024-12-31 | 37.08 | 48.41 | 48.84 | 0.00 | - | 3 | 4 | 0.00% |
| XSP250131C00505000 | 2024-06-28 1:49PM EDT | 2025-01-31 | 64.73 | 70.55 | 71.32 | 0.00 | - | 1 | 2 | 25.12% |
| XSP250417C00505000 | 2024-04-15 3:13PM EDT | 2025-04-17 | 53.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| XSP250430C00505000 | 2024-05-07 10:21AM EDT | 2025-04-30 | 52.30 | 62.60 | 63.23 | 0.00 | - | - | 6 | 16.01% |
| XSP250516C00505000 | 2024-05-08 11:23AM EDT | 2025-05-16 | 53.14 | 63.15 | 63.91 | 0.00 | - | 2 | 2 | 16.03% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708P00505000 | 2024-06-24 10:30AM EDT | 2024-07-08 | 0.13 | 0.00 | 0.02 | 0.00 | - | 8 | 13 | 39.84% |
| XSP240709P00505000 | 2024-06-20 9:48AM EDT | 2024-07-09 | 0.21 | 0.00 | 0.03 | 0.00 | - | 10 | 0 | 35.94% |
| XSP240710P00505000 | 2024-07-05 11:35AM EDT | 2024-07-10 | 0.02 | 0.00 | 0.04 | -0.08 | -80.00% | 5 | 556 | 33.20% |
| XSP240711P00505000 | 2024-07-01 9:42AM EDT | 2024-07-11 | 0.08 | 0.02 | 0.06 | 0.00 | - | 1 | 123 | 31.84% |
| XSP240712P00505000 | 2024-07-02 1:40PM EDT | 2024-07-12 | 0.06 | 0.03 | 0.06 | 0.00 | - | 1 | 17 | 29.40% |
| XSP240715P00505000 | 2024-06-24 9:53AM EDT | 2024-07-15 | 0.32 | 0.04 | 0.08 | 0.00 | - | 2 | 775 | 25.49% |
| XSP240716P00505000 | 2024-06-18 9:43AM EDT | 2024-07-16 | 0.41 | 0.05 | 0.10 | 0.00 | - | - | 40 | 25.05% |
| XSP240717P00505000 | 2024-07-03 10:11AM EDT | 2024-07-17 | 0.11 | 0.07 | 0.11 | 0.00 | - | 8 | 609 | 24.32% |
| XSP240719P00505000 | 2024-07-05 4:00PM EDT | 2024-07-19 | 0.12 | 0.10 | 0.14 | -0.05 | -29.41% | 10 | 3,009 | 23.29% |
| XSP240722P00505000 | 2024-06-24 2:11PM EDT | 2024-07-22 | 0.50 | 0.11 | 0.16 | 0.00 | - | 621 | 642 | 21.53% |
| XSP240724P00505000 | 2024-06-26 1:49PM EDT | 2024-07-24 | 0.44 | 0.14 | 0.19 | 0.00 | - | - | 655 | 20.90% |
| XSP240725P00505000 | 2024-07-02 3:31PM EDT | 2024-07-25 | 0.21 | 0.16 | 0.21 | 0.00 | - | 2 | 42 | 20.68% |
| XSP240726P00505000 | 2024-07-02 2:48PM EDT | 2024-07-26 | 0.25 | 0.19 | 0.22 | 0.00 | - | 2 | 664 | 20.34% |
| XSP240731P00505000 | 2024-07-05 9:39AM EDT | 2024-07-31 | 0.30 | 0.28 | 0.32 | -0.04 | -11.76% | 2 | 90 | 19.43% |
| XSP240802P00505000 | 2024-07-05 3:30PM EDT | 2024-08-02 | 0.34 | 0.35 | 0.39 | -0.06 | -15.00% | 9 | 31 | 19.39% |
| XSP240809P00505000 | 2024-07-05 9:59AM EDT | 2024-08-09 | 0.49 | 0.41 | 0.59 | -0.84 | -63.16% | 6 | 20 | 18.74% |
| XSP240816P00505000 | 2024-07-05 1:18PM EDT | 2024-08-16 | 0.69 | 0.64 | 0.74 | -0.09 | -11.54% | 11 | 1,863 | 17.91% |
| XSP240830P00505000 | 2024-07-05 10:09AM EDT | 2024-08-30 | 1.17 | 1.04 | 1.16 | -0.09 | -7.14% | 6 | 17 | 17.14% |
| XSP240920P00505000 | 2024-07-05 12:55PM EDT | 2024-09-20 | 1.82 | 1.76 | 1.92 | -0.09 | -4.71% | 11 | 68 | 16.59% |
| XSP240930P00505000 | 2024-07-01 2:08PM EDT | 2024-09-30 | 2.78 | 2.02 | 2.27 | 0.00 | - | 2 | 25 | 16.35% |
| XSP241018P00505000 | 2024-07-05 1:51PM EDT | 2024-10-18 | 2.81 | 2.72 | 2.96 | -0.31 | -9.94% | 1 | 10 | 16.10% |
| XSP241031P00505000 | 2024-07-05 10:00AM EDT | 2024-10-31 | 3.26 | 3.13 | 3.40 | -0.32 | -8.94% | 4 | 13 | 15.86% |
| XSP241115P00505000 | 2024-07-05 1:30PM EDT | 2024-11-15 | 4.31 | 4.02 | 4.36 | -0.77 | -15.16% | 1 | 8 | 16.23% |
| XSP241129P00505000 | 2024-07-02 1:13PM EDT | 2024-11-29 | 5.19 | 4.48 | 4.80 | 0.00 | - | 2 | 3 | 15.97% |
| XSP241220P00505000 | 2024-07-05 12:23PM EDT | 2024-12-20 | 5.48 | 5.29 | 5.69 | -0.94 | -14.64% | 2 | 11 | 15.90% |
| XSP241231P00505000 | 2024-07-01 10:37AM EDT | 2024-12-31 | 7.07 | 5.52 | 5.98 | 0.00 | - | 1 | 2 | 15.69% |
| XSP250228P00505000 | 2024-04-04 3:37PM EDT | 2025-02-28 | 19.85 | 17.69 | 17.96 | 0.00 | - | 6 | 3 | 22.52% |
| XSP250417P00505000 | 2024-04-04 3:35PM EDT | 2025-04-17 | 21.64 | 19.25 | 19.89 | 0.00 | - | 6 | 3 | 21.73% |
| XSP250516P00505000 | 2024-06-17 12:31PM EDT | 2025-05-16 | 12.10 | 10.06 | 10.98 | 0.00 | - | 2 | 2 | 15.29% |
© 2024 Yahoo. Tutti i diritti riservati.