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
53.536,46 +1.312,12 (+2,51%)
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:510.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240712C00510000 | 2024-07-02 1:38PM EDT | 2024-07-12 | 38.94 | 46.35 | 46.56 | 0.00 | - | 1 | 4 | 0.00% |
| XSP240718C00510000 | 2024-06-18 12:57PM EDT | 2024-07-18 | 41.00 | 46.70 | 46.94 | 0.00 | - | - | 1 | 23.58% |
| XSP240719C00510000 | 2024-06-21 10:29AM EDT | 2024-07-19 | 39.19 | 46.93 | 47.17 | 0.00 | - | 1 | 16 | 25.76% |
| XSP240726C00510000 | 2024-06-27 12:33PM EDT | 2024-07-26 | 40.42 | 47.59 | 47.80 | 0.00 | - | 1 | 1 | 25.32% |
| XSP240731C00510000 | 2024-06-28 10:24AM EDT | 2024-07-31 | 44.88 | 47.90 | 48.12 | 0.00 | - | 1 | 44 | 24.25% |
| XSP240816C00510000 | 2024-07-05 9:45AM EDT | 2024-08-16 | 47.53 | 49.30 | 49.71 | +6.19 | +14.97% | 22 | 22 | 23.68% |
| XSP240830C00510000 | 2024-06-18 1:36PM EDT | 2024-08-30 | 46.00 | 50.77 | 51.19 | 0.00 | - | 1 | 4 | 23.49% |
| XSP240920C00510000 | 2024-06-24 9:42AM EDT | 2024-09-20 | 46.00 | 52.80 | 53.23 | 0.00 | - | 1 | 23 | 23.13% |
| XSP240930C00510000 | 2024-07-01 12:09PM EDT | 2024-09-30 | 46.10 | 53.54 | 54.11 | 0.00 | - | 4 | 8 | 22.93% |
| XSP241018C00510000 | 2024-03-11 9:32AM EDT | 2024-10-18 | 31.57 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 0.00% |
| XSP241031C00510000 | 2024-06-06 1:10PM EDT | 2024-10-31 | 40.81 | 56.93 | 57.40 | 0.00 | - | 1 | 1 | 23.22% |
| XSP241115C00510000 | 2024-05-31 3:59PM EDT | 2024-11-15 | 40.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XSP241129C00510000 | 2024-07-03 12:00PM EDT | 2024-11-29 | 57.30 | 60.11 | 60.65 | 0.00 | - | 2 | 13 | 23.73% |
| XSP241220C00510000 | 2024-07-05 12:19PM EDT | 2024-12-20 | 61.75 | 62.10 | 62.70 | +6.05 | +10.86% | 1 | 216 | 23.87% |
| XSP241231C00510000 | 2024-07-02 3:23PM EDT | 2024-12-31 | 58.27 | 63.05 | 63.70 | 0.00 | - | 10 | 21 | 23.90% |
| XSP250117C00510000 | 2024-06-25 12:13PM EDT | 2025-01-17 | 58.55 | 64.92 | 65.65 | 0.00 | - | 1 | 87 | 24.27% |
| XSP250221C00510000 | 2024-03-21 3:35AM EDT | 2025-02-21 | 52.10 | 31.23 | 33.95 | 0.00 | - | 1 | 33 | 0.00% |
| XSP250321C00510000 | 2024-07-02 1:53PM EDT | 2025-03-21 | 65.27 | 70.35 | 71.31 | 0.00 | - | 2 | 160 | 24.63% |
| XSP250331C00510000 | 2024-05-20 10:40AM EDT | 2025-03-31 | 55.07 | 67.29 | 67.93 | 0.00 | - | 1 | 0 | 22.12% |
| XSP250417C00510000 | 2024-05-09 10:22AM EDT | 2025-04-17 | 47.66 | 56.99 | 57.74 | 0.00 | - | 2 | 5 | 15.13% |
| XSP250516C00510000 | 2024-05-20 10:00AM EDT | 2025-05-16 | 58.96 | 71.29 | 72.06 | 0.00 | - | 8 | 0 | 22.75% |
| XSP250620C00510000 | 2024-06-12 1:15PM EDT | 2025-06-20 | 69.20 | 77.91 | 79.06 | 0.00 | - | 1 | 112 | 25.22% |
| XSP251219C00510000 | 2024-06-20 1:51PM EDT | 2025-12-19 | 86.32 | 90.75 | 92.56 | 0.00 | - | 2 | 16 | 26.04% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708P00510000 | 2024-06-26 11:54AM EDT | 2024-07-08 | 0.08 | 0.00 | 0.02 | 0.00 | - | 16 | 126 | 36.13% |
| XSP240709P00510000 | 2024-06-12 11:24AM EDT | 2024-07-09 | 0.43 | 0.00 | 0.04 | 0.00 | - | - | 42 | 33.79% |
| XSP240710P00510000 | 2024-07-01 3:53PM EDT | 2024-07-10 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 151 | 30.18% |
| XSP240711P00510000 | 2024-06-28 4:12PM EDT | 2024-07-11 | 0.12 | 0.02 | 0.06 | 0.00 | - | 16 | 23 | 28.91% |
| XSP240712P00510000 | 2024-07-02 1:38PM EDT | 2024-07-12 | 0.07 | 0.03 | 0.06 | 0.00 | - | 4 | 167 | 26.76% |
| XSP240715P00510000 | 2024-07-01 12:56PM EDT | 2024-07-15 | 0.13 | 0.05 | 0.09 | 0.00 | - | 20 | 43 | 23.63% |
| XSP240717P00510000 | 2024-07-02 2:14PM EDT | 2024-07-17 | 0.13 | 0.08 | 0.12 | 0.00 | - | 16 | 77 | 22.41% |
| XSP240718P00510000 | 2024-07-02 11:09AM EDT | 2024-07-18 | 0.18 | 0.10 | 0.14 | 0.00 | - | 10 | 132 | 22.02% |
| XSP240719P00510000 | 2024-07-05 3:25PM EDT | 2024-07-19 | 0.12 | 0.12 | 0.16 | -0.04 | -25.00% | 6 | 600 | 21.66% |
| XSP240723P00510000 | 2024-06-26 10:11AM EDT | 2024-07-23 | 0.52 | 0.15 | 0.20 | 0.00 | - | - | 122 | 19.78% |
| XSP240724P00510000 | 2024-07-02 10:10AM EDT | 2024-07-24 | 0.33 | 0.17 | 0.21 | 0.00 | - | 1 | 51 | 19.39% |
| XSP240725P00510000 | 2024-07-01 11:25AM EDT | 2024-07-25 | 0.46 | 0.19 | 0.24 | 0.00 | - | 1 | 36 | 19.31% |
| XSP240726P00510000 | 2024-07-05 3:51PM EDT | 2024-07-26 | 0.22 | 0.23 | 0.26 | -0.08 | -26.67% | 8 | 54 | 19.09% |
| XSP240729P00510000 | 2024-07-02 10:01AM EDT | 2024-07-29 | 0.44 | 0.24 | 0.29 | 0.00 | - | 32 | 38 | 18.19% |
| XSP240730P00510000 | 2024-07-02 10:06AM EDT | 2024-07-30 | 0.47 | 0.28 | 0.32 | 0.00 | - | 2 | 42 | 18.14% |
| XSP240731P00510000 | 2024-07-05 2:01PM EDT | 2024-07-31 | 0.35 | 0.34 | 0.37 | -0.06 | -14.63% | 10 | 15,387 | 18.24% |
| XSP240802P00510000 | 2024-07-05 4:11PM EDT | 2024-08-02 | 0.42 | 0.42 | 0.45 | -0.16 | -27.59% | 835 | 160 | 18.23% |
| XSP240809P00510000 | 2024-07-01 9:36AM EDT | 2024-08-09 | 1.01 | 0.49 | 0.71 | 0.00 | - | 1 | 42 | 17.86% |
| XSP240816P00510000 | 2024-07-05 3:04PM EDT | 2024-08-16 | 0.78 | 0.75 | 0.86 | -0.31 | -28.44% | 20 | 404 | 17.01% |
| XSP240830P00510000 | 2024-07-05 3:53PM EDT | 2024-08-30 | 1.20 | 1.21 | 1.34 | -0.26 | -17.81% | 1 | 55 | 16.35% |
| XSP240920P00510000 | 2024-07-05 3:44PM EDT | 2024-09-20 | 2.02 | 2.02 | 2.18 | -0.17 | -7.76% | 8 | 1,055 | 15.90% |
| XSP240930P00510000 | 2024-07-01 2:06PM EDT | 2024-09-30 | 3.20 | 2.30 | 2.57 | 0.00 | - | 5 | 108 | 15.71% |
| XSP241018P00510000 | 2024-07-04 3:48AM EDT | 2024-10-18 | 3.30 | 3.05 | 3.31 | -0.65 | -16.46% | 1 | 26 | 15.49% |
| XSP241031P00510000 | 2024-07-02 1:07PM EDT | 2024-10-31 | 4.20 | 3.51 | 3.78 | 0.00 | - | 3 | 1,424 | 15.27% |
| XSP241115P00510000 | 2024-07-03 10:04AM EDT | 2024-11-15 | 4.98 | 4.44 | 4.82 | 0.00 | - | 3 | 35 | 15.68% |
| XSP241129P00510000 | 2024-06-24 3:00PM EDT | 2024-11-29 | 6.92 | 4.95 | 5.28 | 0.00 | - | 1 | 6 | 15.43% |
| XSP241220P00510000 | 2024-07-02 1:01PM EDT | 2024-12-20 | 6.82 | 5.80 | 6.22 | 0.00 | - | 8 | 248 | 15.38% |
| XSP241231P00510000 | 2024-07-01 10:03AM EDT | 2024-12-31 | 7.63 | 6.05 | 6.52 | 0.00 | - | 2 | 36 | 15.19% |
| XSP250117P00510000 | 2024-06-13 2:17PM EDT | 2025-01-17 | 8.72 | 6.61 | 7.17 | 0.00 | - | 3 | 26 | 15.10% |
| XSP250131P00510000 | 2024-04-15 1:31PM EDT | 2025-01-31 | 23.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| XSP250221P00510000 | 2024-06-20 2:26PM EDT | 2025-02-21 | 9.83 | 7.81 | 8.49 | 0.00 | - | 5 | 41 | 14.95% |
| XSP250321P00510000 | 2024-06-07 12:59PM EDT | 2025-03-21 | 12.34 | 8.91 | 9.62 | 0.00 | - | 2 | 31 | 14.94% |
| XSP250417P00510000 | 2024-05-21 9:43AM EDT | 2025-04-17 | 15.09 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 1.56% |
| XSP250516P00510000 | 2024-04-26 1:26PM EDT | 2025-05-16 | 23.37 | 15.39 | 16.03 | 0.00 | - | 18 | 18 | 17.48% |
| XSP250620P00510000 | 2024-05-17 1:53PM EDT | 2025-06-20 | 17.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XSP250630P00510000 | 2024-06-24 3:56PM EDT | 2025-06-30 | 14.90 | 11.59 | 14.00 | 0.00 | - | - | 6 | 15.22% |
| XSP251219P00510000 | 2024-06-26 12:51PM EDT | 2025-12-19 | 19.30 | 16.88 | 18.34 | 0.00 | - | 2 | 13 | 14.49% |
© 2024 Yahoo. Tutti i diritti riservati.