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
53.548,81 +1.272,66 (+2,43%)
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:520.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708C00520000 | 2024-07-03 11:21AM EDT | 2024-07-08 | 34.63 | 35.95 | 36.14 | +2.01 | +6.16% | 10 | 10 | 0.00% |
| XSP240712C00520000 | 2024-07-01 10:10AM EDT | 2024-07-12 | 27.53 | 36.38 | 36.58 | 0.00 | - | 1 | 3 | 0.00% |
| XSP240716C00520000 | 2024-06-17 7:47AM EDT | 2024-07-16 | 35.22 | 36.53 | 36.78 | +8.69 | +32.76% | 6 | 20 | 17.09% |
| XSP240718C00520000 | 2024-06-21 4:51AM EDT | 2024-07-18 | 29.64 | 36.76 | 36.98 | 0.00 | - | 30 | 30 | 19.65% |
| XSP240719C00520000 | 2024-07-05 3:59PM EDT | 2024-07-19 | 37.71 | 37.00 | 37.24 | +4.61 | +13.93% | 2 | 31 | 21.64% |
| XSP240725C00520000 | 2024-06-27 11:44AM EDT | 2024-07-25 | 30.03 | 37.43 | 37.69 | 0.00 | - | 1 | 10 | 20.85% |
| XSP240731C00520000 | 2024-06-28 3:32PM EDT | 2024-07-31 | 29.53 | 38.10 | 38.32 | 0.00 | - | 1 | 33 | 20.87% |
| XSP240802C00520000 | 2024-06-21 1:39AM EDT | 2024-08-02 | 33.26 | 38.42 | 38.87 | 0.00 | - | 10 | 11 | 21.95% |
| XSP240809C00520000 | 2024-06-26 1:19PM EDT | 2024-08-09 | 32.10 | 39.03 | 39.72 | 0.00 | - | 3 | 4 | 21.88% |
| XSP240816C00520000 | 2024-07-05 3:44PM EDT | 2024-08-16 | 40.56 | 39.72 | 40.13 | +7.46 | +22.54% | 10 | 42 | 20.89% |
| XSP240830C00520000 | 2024-06-28 3:58PM EDT | 2024-08-30 | 33.94 | 41.36 | 41.77 | 0.00 | - | 1 | 17 | 21.00% |
| XSP240920C00520000 | 2024-07-02 1:58PM EDT | 2024-09-20 | 38.15 | 43.63 | 44.00 | 0.00 | - | 10 | 170 | 20.94% |
| XSP240930C00520000 | 2024-06-17 2:31PM EDT | 2024-09-30 | 40.38 | 44.46 | 44.94 | 0.00 | - | 150 | 54 | 20.84% |
| XSP241018C00520000 | 2024-06-12 2:48PM EDT | 2024-10-18 | 37.55 | 46.71 | 47.18 | 0.00 | - | 1 | 33 | 21.35% |
| XSP241031C00520000 | 2024-07-01 3:07PM EDT | 2024-10-31 | 41.03 | 48.03 | 48.52 | 0.00 | - | 1 | 1 | 21.43% |
| XSP241115C00520000 | 2024-06-12 3:43PM EDT | 2024-11-15 | 39.79 | 50.12 | 50.69 | 0.00 | - | 1 | 6 | 22.12% |
| XSP241129C00520000 | 2024-06-12 11:48AM EDT | 2024-11-29 | 42.99 | 51.47 | 52.02 | 0.00 | - | 1 | 2 | 22.15% |
| XSP241220C00520000 | 2024-06-27 1:16PM EDT | 2024-12-20 | 48.26 | 53.59 | 54.20 | 0.00 | - | 1 | 65 | 22.39% |
| XSP241231C00520000 | 2024-05-31 2:08PM EDT | 2024-12-31 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XSP250117C00520000 | 2024-07-01 10:55AM EDT | 2025-01-17 | 48.25 | 56.51 | 57.26 | 0.00 | - | 10 | 33 | 22.87% |
| XSP250131C00520000 | 2024-04-26 1:34PM EDT | 2025-01-31 | 31.26 | 40.29 | 40.77 | 0.00 | - | 1 | 20 | 9.93% |
| XSP250221C00520000 | 2024-07-05 3:44PM EDT | 2025-02-21 | 60.68 | 59.70 | 60.56 | +22.68 | +59.68% | 10 | 19 | 23.16% |
| XSP250228C00520000 | 2024-03-15 1:47PM EDT | 2025-02-28 | 37.60 | 37.13 | 37.66 | 0.00 | - | 1 | 2 | 5.95% |
| XSP250321C00520000 | 2024-05-09 12:14PM EDT | 2025-03-21 | 39.25 | 47.24 | 47.61 | 0.00 | - | 12 | 40 | 13.86% |
| XSP250331C00520000 | 2024-06-20 1:02PM EDT | 2025-03-31 | 58.36 | 62.99 | 64.01 | 0.00 | - | 1 | 1 | 23.46% |
| XSP250417C00520000 | 2024-04-08 10:56AM EDT | 2025-04-17 | 47.57 | 39.89 | 40.88 | 0.00 | - | - | 13 | 8.59% |
| XSP250430C00520000 | 2024-06-20 9:44AM EDT | 2025-04-30 | 65.74 | 65.52 | 66.98 | 0.00 | - | 1 | 0 | 23.87% |
| XSP250516C00520000 | 2024-05-31 1:35PM EDT | 2025-05-16 | 44.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XSP250620C00520000 | 2024-07-02 2:47PM EDT | 2025-06-20 | 65.90 | 70.07 | 71.24 | 0.00 | - | 2 | 10 | 24.20% |
| XSP251219C00520000 | 2024-07-05 11:56AM EDT | 2025-12-19 | 83.76 | 83.34 | 85.16 | +4.65 | +5.88% | 3 | 11 | 25.22% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708P00520000 | 2024-07-05 10:38AM EDT | 2024-07-08 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 635 | 30.08% |
| XSP240709P00520000 | 2024-06-20 11:06AM EDT | 2024-07-09 | 0.40 | 0.01 | 0.04 | 0.00 | - | 8 | 38 | 26.95% |
| XSP240710P00520000 | 2024-06-24 10:09AM EDT | 2024-07-10 | 0.33 | 0.01 | 0.05 | 0.00 | - | 11 | 21 | 24.81% |
| XSP240711P00520000 | 2024-07-05 9:34AM EDT | 2024-07-11 | 0.06 | 0.03 | 0.07 | -0.11 | -64.71% | 5 | 45 | 23.73% |
| XSP240712P00520000 | 2024-07-05 3:24PM EDT | 2024-07-12 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 2 | 750 | 21.97% |
| XSP240715P00520000 | 2024-07-02 10:44AM EDT | 2024-07-15 | 0.19 | 0.07 | 0.11 | 0.00 | - | 2 | 152 | 19.53% |
| XSP240717P00520000 | 2024-07-02 11:30AM EDT | 2024-07-17 | 0.25 | 0.11 | 0.15 | 0.00 | - | 1 | 170 | 18.70% |
| XSP240718P00520000 | 2024-06-28 3:57PM EDT | 2024-07-18 | 0.55 | 0.14 | 0.18 | 0.00 | - | 2 | 27 | 18.51% |
| XSP240719P00520000 | 2024-07-05 3:26PM EDT | 2024-07-19 | 0.16 | 0.16 | 0.20 | -0.09 | -36.00% | 9 | 1,637 | 18.14% |
| XSP240722P00520000 | 2024-06-24 10:30AM EDT | 2024-07-22 | 0.93 | 0.19 | 0.24 | 0.00 | - | 5 | 6 | 16.97% |
| XSP240724P00520000 | 2024-06-26 10:18AM EDT | 2024-07-24 | 0.95 | 0.24 | 0.29 | 0.00 | - | - | 5 | 16.60% |
| XSP240725P00520000 | 2024-07-02 3:31PM EDT | 2024-07-25 | 0.27 | 0.27 | 0.33 | -0.17 | -38.64% | 1 | 4 | 16.58% |
| XSP240726P00520000 | 2024-07-05 3:29PM EDT | 2024-07-26 | 0.31 | 0.33 | 0.36 | -0.11 | -26.19% | 8 | 50 | 16.43% |
| XSP240729P00520000 | 2024-07-05 11:15AM EDT | 2024-07-29 | 0.38 | 0.36 | 0.42 | -0.69 | -64.49% | 1 | 7 | 15.85% |
| XSP240731P00520000 | 2024-07-05 1:16PM EDT | 2024-07-31 | 0.50 | 0.50 | 0.54 | -0.23 | -31.51% | 15 | 1,997 | 16.02% |
| XSP240802P00520000 | 2024-07-03 10:15AM EDT | 2024-08-02 | 0.60 | 0.61 | 0.66 | -0.17 | -22.08% | 4 | 31 | 16.13% |
| XSP240809P00520000 | 2024-07-05 9:34AM EDT | 2024-08-09 | 0.95 | 0.73 | 0.99 | -0.18 | -15.93% | 2 | 77 | 15.86% |
| XSP240816P00520000 | 2024-07-05 2:44PM EDT | 2024-08-16 | 1.17 | 1.09 | 1.21 | -0.14 | -10.69% | 52 | 1,352 | 15.23% |
| XSP240830P00520000 | 2024-07-05 11:02AM EDT | 2024-08-30 | 1.84 | 1.70 | 1.85 | -0.21 | -10.24% | 54 | 44 | 14.84% |
| XSP240920P00520000 | 2024-07-05 10:08AM EDT | 2024-09-20 | 2.84 | 2.69 | 2.88 | -0.25 | -8.09% | 27 | 1,036 | 14.56% |
| XSP240930P00520000 | 2024-07-05 10:58AM EDT | 2024-09-30 | 3.25 | 3.02 | 3.32 | -0.05 | -1.52% | 7 | 289 | 14.39% |
| XSP241018P00520000 | 2024-07-05 1:20PM EDT | 2024-10-18 | 4.10 | 3.90 | 4.19 | -0.30 | -6.82% | 70 | 75 | 14.26% |
| XSP241031P00520000 | 2024-07-05 12:20PM EDT | 2024-10-31 | 4.55 | 4.43 | 4.73 | -1.20 | -20.87% | 1 | 12 | 14.10% |
| XSP241115P00520000 | 2024-07-02 10:23AM EDT | 2024-11-15 | 7.00 | 5.55 | 5.93 | 0.00 | - | 1 | 13 | 14.57% |
| XSP241129P00520000 | 2024-06-11 11:38AM EDT | 2024-11-29 | 10.37 | 6.08 | 6.45 | 0.00 | - | - | 2 | 14.37% |
| XSP241220P00520000 | 2024-07-03 9:51AM EDT | 2024-12-20 | 7.74 | 7.02 | 7.48 | 0.00 | - | 4 | 666 | 14.37% |
| XSP241231P00520000 | 2024-07-01 10:34AM EDT | 2024-12-31 | 9.30 | 7.29 | 7.79 | 0.00 | - | 2 | 95 | 14.18% |
| XSP250117P00520000 | 2024-07-03 11:41AM EDT | 2025-01-17 | 8.87 | 7.90 | 8.50 | 0.00 | - | 1 | 18 | 14.12% |
| XSP250131P00520000 | 2024-06-28 11:48AM EDT | 2025-01-31 | 9.88 | 8.42 | 9.04 | 0.00 | - | 5 | 11 | 14.05% |
| XSP250221P00520000 | 2024-06-17 2:40PM EDT | 2025-02-21 | 11.09 | 9.20 | 9.89 | 0.00 | - | 2 | 26 | 14.00% |
| XSP250321P00520000 | 2024-07-02 10:14AM EDT | 2025-03-21 | 12.25 | 10.37 | 11.12 | 0.00 | - | 3 | 164 | 14.04% |
| XSP250331P00520000 | 2024-04-17 3:05PM EDT | 2025-03-31 | 30.11 | 16.68 | 17.01 | 0.00 | - | - | 1 | 17.43% |
| XSP250417P00520000 | 2024-05-23 9:53AM EDT | 2025-04-17 | 17.21 | 13.72 | 14.32 | 0.00 | - | 27 | 0 | 15.31% |
| XSP250516P00520000 | 2024-05-16 2:33PM EDT | 2025-05-16 | 18.57 | 15.14 | 15.70 | 0.00 | - | - | 3 | 15.37% |
| XSP250620P00520000 | 2024-07-05 12:06PM EDT | 2025-06-20 | 14.05 | 13.57 | 14.46 | -0.75 | -5.07% | 1 | 8 | 13.92% |
| XSP250630P00520000 | 2024-06-27 11:23AM EDT | 2025-06-30 | 16.16 | 13.25 | 15.74 | 0.00 | - | - | 2 | 14.40% |
| XSP251219P00520000 | 2024-07-05 10:44AM EDT | 2025-12-19 | 19.74 | 18.65 | 20.33 | -0.01 | -0.05% | 1 | 54 | 13.81% |
© 2024 Yahoo. Tutti i diritti riservati.