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
53.421,08 +1.142,58 (+2,19%)
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:525.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708C00525000 | 2024-07-05 9:49AM EDT | 2024-07-08 | 28.74 | 30.95 | 31.14 | +13.65 | +90.46% | 19 | 19 | 0.00% |
| XSP240709C00525000 | 2024-07-05 9:48AM EDT | 2024-07-09 | 28.84 | 31.01 | 31.21 | +12.62 | +77.81% | 18 | 18 | 0.00% |
| XSP240712C00525000 | 2024-07-05 11:43AM EDT | 2024-07-12 | 30.87 | 31.39 | 31.61 | +9.19 | +42.39% | 2 | 3 | 0.00% |
| XSP240717C00525000 | 2024-06-28 9:59AM EDT | 2024-07-17 | 26.87 | 31.67 | 31.92 | 0.00 | - | 5 | 6 | 17.24% |
| XSP240719C00525000 | 2024-07-05 12:22PM EDT | 2024-07-19 | 31.80 | 32.05 | 32.29 | +8.64 | +37.31% | 10 | 28 | 19.58% |
| XSP240722C00525000 | 2024-06-26 1:25PM EDT | 2024-07-22 | 24.56 | 32.15 | 32.41 | 0.00 | - | 3 | 17 | 18.56% |
| XSP240726C00525000 | 2024-06-14 11:48AM EDT | 2024-07-26 | 21.87 | 32.83 | 33.04 | 0.00 | - | 1 | 2 | 19.71% |
| XSP240731C00525000 | 2024-06-20 9:57AM EDT | 2024-07-31 | 30.04 | 33.26 | 33.47 | 0.00 | - | 2 | 27 | 19.23% |
| XSP240802C00525000 | 2024-07-03 12:56PM EDT | 2024-08-02 | 31.84 | 33.61 | 34.04 | 0.00 | - | 1 | 31 | 20.26% |
| XSP240809C00525000 | 2024-07-01 4:02PM EDT | 2024-08-09 | 27.12 | 34.26 | 34.95 | 0.00 | - | 2 | 3 | 20.34% |
| XSP240816C00525000 | 2024-07-05 12:05PM EDT | 2024-08-16 | 34.48 | 35.02 | 35.42 | +8.58 | +33.13% | 12 | 43 | 19.54% |
| XSP240830C00525000 | 2024-06-05 9:30AM EDT | 2024-08-30 | 20.03 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| XSP240920C00525000 | 2024-07-05 11:13AM EDT | 2024-09-20 | 38.33 | 39.14 | 39.51 | +8.62 | +29.01% | 1 | 7 | 19.90% |
| XSP240930C00525000 | 2024-06-24 5:56AM EDT | 2024-09-30 | 39.83 | 39.99 | 40.49 | +5.35 | +15.52% | 2 | 9 | 19.86% |
| XSP241031C00525000 | 2024-06-04 9:34AM EDT | 2024-10-31 | 24.15 | 41.31 | 41.58 | 0.00 | - | 1 | 0 | 18.10% |
| XSP241115C00525000 | 2024-06-12 3:20PM EDT | 2024-11-15 | 38.42 | 45.88 | 46.46 | 0.00 | - | 1 | 3 | 21.33% |
| XSP241129C00525000 | 2024-06-24 2:26PM EDT | 2024-11-29 | 41.14 | 47.27 | 47.82 | 0.00 | - | - | 1 | 21.38% |
| XSP241220C00525000 | 2024-07-05 3:49PM EDT | 2024-12-20 | 50.25 | 49.44 | 50.06 | +3.08 | +6.53% | 1 | 1,422 | 21.67% |
| XSP241231C00525000 | 2024-06-07 9:31AM EDT | 2024-12-31 | 35.49 | 50.45 | 51.12 | 0.00 | - | 8 | 14 | 21.76% |
| XSP250117C00525000 | 2024-06-12 12:49PM EDT | 2025-01-17 | 44.20 | 52.42 | 53.18 | 0.00 | - | - | 1 | 22.19% |
| XSP250131C00525000 | 2024-04-30 10:07AM EDT | 2025-01-31 | 27.70 | 33.08 | 33.65 | 0.00 | - | - | 1 | 6.95% |
| XSP250331C00525000 | 2024-04-01 10:48AM EDT | 2025-03-31 | 44.15 | 27.52 | 27.97 | 0.00 | - | - | 23 | 0.00% |
| XSP250417C00525000 | 2024-04-01 2:59PM EDT | 2025-04-17 | 45.31 | 32.28 | 33.43 | 0.00 | - | - | 11 | 5.72% |
| XSP250430C00525000 | 2024-06-20 9:44AM EDT | 2025-04-30 | 61.92 | 61.60 | 63.07 | 0.00 | - | 1 | 0 | 23.31% |
| XSP250516C00525000 | 2024-06-20 1:03PM EDT | 2025-05-16 | 58.72 | 63.27 | 64.43 | 0.00 | - | 1 | 1 | 23.42% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708P00525000 | 2024-07-03 12:30PM EDT | 2024-07-08 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 394 | 26.37% |
| XSP240709P00525000 | 2024-06-26 10:04AM EDT | 2024-07-09 | 0.30 | 0.01 | 0.04 | 0.00 | - | 1 | 21 | 23.63% |
| XSP240710P00525000 | 2024-06-17 11:51AM EDT | 2024-07-10 | 1.02 | 0.01 | 0.05 | 0.00 | - | 1 | 17 | 21.78% |
| XSP240711P00525000 | 2024-06-27 2:00PM EDT | 2024-07-11 | 0.08 | 0.03 | 0.08 | -0.27 | -77.14% | 5 | 7 | 21.19% |
| XSP240712P00525000 | 2024-07-05 3:24PM EDT | 2024-07-12 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 3 | 852 | 19.63% |
| XSP240715P00525000 | 2024-07-05 3:27PM EDT | 2024-07-15 | 0.08 | 0.08 | 0.12 | -0.36 | -81.82% | 3 | 165 | 17.41% |
| XSP240716P00525000 | 2024-07-02 1:55PM EDT | 2024-07-16 | 0.24 | 0.10 | 0.15 | 0.00 | - | 3 | 1 | 17.19% |
| XSP240717P00525000 | 2024-07-03 12:55PM EDT | 2024-07-17 | 0.22 | 0.14 | 0.18 | 0.00 | - | 1 | 171 | 16.94% |
| XSP240718P00525000 | 2024-07-01 10:22AM EDT | 2024-07-18 | 0.69 | 0.18 | 0.21 | 0.00 | - | 2 | 27 | 16.72% |
| XSP240719P00525000 | 2024-07-05 2:04PM EDT | 2024-07-19 | 0.23 | 0.20 | 0.24 | -0.07 | -23.33% | 14 | 670 | 16.50% |
| XSP240722P00525000 | 2024-07-03 9:46AM EDT | 2024-07-22 | 0.37 | 0.24 | 0.29 | 0.00 | - | 16 | 40 | 15.50% |
| XSP240724P00525000 | 2024-06-26 4:12PM EDT | 2024-07-24 | 1.13 | 0.31 | 0.36 | 0.00 | - | - | 8 | 15.28% |
| XSP240725P00525000 | 2024-07-05 11:20AM EDT | 2024-07-25 | 0.37 | 0.35 | 0.40 | -0.09 | -19.57% | 1 | 62 | 15.21% |
| XSP240726P00525000 | 2024-07-05 3:21PM EDT | 2024-07-26 | 0.40 | 0.42 | 0.45 | -0.14 | -25.93% | 1 | 31 | 15.21% |
| XSP240729P00525000 | 2024-07-05 12:24PM EDT | 2024-07-29 | 0.46 | 0.46 | 0.52 | -0.26 | -36.11% | 136 | 156 | 14.67% |
| XSP240731P00525000 | 2024-07-05 1:36PM EDT | 2024-07-31 | 0.64 | 0.63 | 0.67 | -0.30 | -31.91% | 7 | 187 | 14.92% |
| XSP240801P00525000 | 2024-07-05 3:01PM EDT | 2024-08-01 | 0.68 | 0.68 | 0.75 | -0.34 | -33.33% | 77 | 138 | 15.03% |
| XSP240802P00525000 | 2024-07-05 3:06PM EDT | 2024-08-02 | 0.75 | 0.77 | 0.82 | -0.27 | -26.47% | 3 | 33 | 15.08% |
| XSP240809P00525000 | 2024-07-03 12:55PM EDT | 2024-08-09 | 1.19 | 0.92 | 1.22 | 0.00 | - | 2 | 108 | 14.95% |
| XSP240816P00525000 | 2024-07-05 4:04PM EDT | 2024-08-16 | 1.36 | 1.35 | 1.48 | -0.30 | -18.07% | 14 | 1,000 | 14.41% |
| XSP240830P00525000 | 2024-07-05 10:09AM EDT | 2024-08-30 | 2.11 | 2.04 | 2.20 | -0.99 | -31.94% | 2 | 18 | 14.09% |
| XSP240920P00525000 | 2024-07-05 1:59PM EDT | 2024-09-20 | 3.19 | 3.13 | 3.33 | -0.31 | -8.86% | 1,104 | 1,604 | 13.88% |
| XSP240930P00525000 | 2024-07-03 12:53PM EDT | 2024-09-30 | 3.90 | 3.50 | 3.80 | 0.00 | - | 2 | 22 | 13.72% |
| XSP241018P00525000 | 2024-07-05 10:15AM EDT | 2024-10-18 | 4.84 | 4.43 | 4.74 | -1.39 | -22.31% | 3,317 | 77 | 13.65% |
| XSP241031P00525000 | 2024-07-05 11:37AM EDT | 2024-10-31 | 5.20 | 4.99 | 5.31 | -0.40 | -7.14% | 12 | 20 | 13.51% |
| XSP241115P00525000 | 2024-07-05 1:19PM EDT | 2024-11-15 | 6.27 | 6.20 | 6.60 | -0.67 | -9.65% | 2 | 14 | 14.01% |
| XSP241129P00525000 | 2024-07-02 1:13PM EDT | 2024-11-29 | 7.93 | 6.76 | 7.14 | 0.00 | - | 2 | 3 | 13.83% |
| XSP241220P00525000 | 2024-07-02 2:31PM EDT | 2024-12-20 | 8.82 | 7.78 | 8.22 | 0.00 | - | 1 | 12 | 13.85% |
| XSP241231P00525000 | 2024-07-03 11:15AM EDT | 2024-12-31 | 8.84 | 8.02 | 8.55 | 0.00 | - | 20 | 41 | 13.68% |
| XSP250117P00525000 | 2024-06-25 1:51PM EDT | 2025-01-17 | 11.36 | 8.65 | 9.25 | 0.00 | - | 1 | 20 | 13.61% |
| XSP250131P00525000 | 2024-06-28 11:48AM EDT | 2025-01-31 | 10.75 | 9.18 | 9.82 | 0.00 | - | 5 | 10 | 13.56% |
| XSP250228P00525000 | 2024-05-16 2:34PM EDT | 2025-02-28 | 17.04 | 13.27 | 13.74 | 0.00 | - | - | 1 | 15.32% |
| XSP250417P00525000 | 2024-05-24 9:44AM EDT | 2025-04-17 | 18.93 | 14.70 | 15.31 | 0.00 | - | 27 | 1 | 14.89% |
| XSP250516P00525000 | 2024-05-14 10:22AM EDT | 2025-05-16 | 22.80 | 15.92 | 16.42 | 0.00 | - | - | 1 | 14.80% |
© 2024 Yahoo. Tutti i diritti riservati.