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:530.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708C00530000 | 2024-07-03 11:20AM EDT | 2024-07-08 | 22.56 | 25.96 | 26.15 | 0.00 | - | 1 | 2 | 0.00% |
| XSP240710C00530000 | 2024-07-05 9:49AM EDT | 2024-07-10 | 23.88 | 26.02 | 26.26 | +2.43 | +11.33% | 17 | 21 | 0.00% |
| XSP240711C00530000 | 2024-06-21 12:09PM EDT | 2024-07-11 | 19.84 | 26.12 | 26.37 | 0.00 | - | 4 | 4 | 0.00% |
| XSP240712C00530000 | 2024-06-21 3:12PM EDT | 2024-07-12 | 19.62 | 26.41 | 26.63 | 0.00 | - | 1 | 10 | 0.00% |
| XSP240717C00530000 | 2024-06-21 4:56AM EDT | 2024-07-17 | 20.05 | 26.72 | 26.96 | 0.00 | - | 1 | 1 | 15.41% |
| XSP240718C00530000 | 2024-06-21 1:45AM EDT | 2024-07-18 | 21.75 | 26.86 | 27.10 | 0.00 | - | 10 | 10 | 16.20% |
| XSP240719C00530000 | 2024-07-05 12:55PM EDT | 2024-07-19 | 26.71 | 27.13 | 27.36 | +3.07 | +12.99% | 4 | 214 | 17.54% |
| XSP240722C00530000 | 2024-06-20 11:09AM EDT | 2024-07-22 | 23.97 | 27.24 | 27.50 | 0.00 | - | - | 17 | 16.71% |
| XSP240725C00530000 | 2024-06-27 11:44AM EDT | 2024-07-25 | 20.79 | 27.65 | 27.91 | 0.00 | - | - | 1 | 17.26% |
| XSP240726C00530000 | 2024-07-02 10:05AM EDT | 2024-07-26 | 20.72 | 27.99 | 28.19 | 0.00 | - | 1 | 12 | 17.92% |
| XSP240731C00530000 | 2024-07-02 2:05PM EDT | 2024-07-31 | 22.95 | 28.47 | 28.68 | 0.00 | - | 2 | 19 | 17.65% |
| XSP240802C00530000 | 2024-06-28 3:59PM EDT | 2024-08-02 | 21.17 | 28.86 | 29.28 | 0.00 | - | 1 | 3 | 18.65% |
| XSP240809C00530000 | 2024-07-01 10:57AM EDT | 2024-08-09 | 21.28 | 29.58 | 30.26 | 0.00 | - | 1 | 2 | 18.86% |
| XSP240816C00530000 | 2024-07-05 12:32PM EDT | 2024-08-16 | 30.01 | 30.42 | 30.76 | +2.94 | +10.86% | 1 | 66 | 18.16% |
| XSP240830C00530000 | 2024-06-28 10:06AM EDT | 2024-08-30 | 29.73 | 32.26 | 32.61 | 0.00 | - | 4 | 25 | 18.59% |
| XSP240920C00530000 | 2024-07-05 2:57PM EDT | 2024-09-20 | 35.20 | 34.73 | 35.11 | +4.20 | +13.55% | 2 | 27 | 18.89% |
| XSP240930C00530000 | 2024-06-14 2:10PM EDT | 2024-09-30 | 27.04 | 35.62 | 36.12 | 0.00 | - | 1 | 4 | 18.88% |
| XSP241018C00530000 | 2024-07-05 12:55PM EDT | 2024-10-18 | 37.76 | 38.03 | 38.52 | +2.92 | +8.38% | 1 | 58 | 19.53% |
| XSP241031C00530000 | 2024-07-05 12:20PM EDT | 2024-10-31 | 39.23 | 39.45 | 39.95 | +11.67 | +42.34% | 1 | 2 | 19.71% |
| XSP241115C00530000 | 2024-05-21 2:55PM EDT | 2024-11-15 | 26.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XSP241129C00530000 | 2024-06-12 11:48AM EDT | 2024-11-29 | 35.19 | 43.15 | 43.71 | 0.00 | - | 1 | 5 | 20.63% |
| XSP241220C00530000 | 2024-07-03 12:13PM EDT | 2024-12-20 | 43.18 | 45.38 | 46.01 | 0.00 | - | 1 | 1,479 | 20.97% |
| XSP241231C00530000 | 2024-06-26 10:40AM EDT | 2024-12-31 | 40.48 | 46.40 | 47.08 | 0.00 | - | 1 | 9 | 21.07% |
| XSP250117C00530000 | 2024-06-11 9:35AM EDT | 2025-01-17 | 34.21 | 48.40 | 49.17 | 0.00 | - | 1 | 93 | 21.52% |
| XSP250131C00530000 | 2024-04-26 1:34PM EDT | 2025-01-31 | 25.52 | 33.34 | 33.79 | 0.00 | - | 1 | 1 | 10.47% |
| XSP250221C00530000 | 2024-03-28 12:07PM EDT | 2025-02-21 | 38.45 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
| XSP250321C00530000 | 2024-05-20 11:09AM EDT | 2025-03-21 | 40.10 | 50.94 | 51.53 | 0.00 | - | 5 | 0 | 20.08% |
| XSP250331C00530000 | 2024-06-03 9:56AM EDT | 2025-03-31 | 37.37 | 52.17 | 52.79 | 0.00 | - | - | 1 | 20.41% |
| XSP250516C00530000 | 2024-06-03 3:49PM EDT | 2025-05-16 | 40.91 | 57.65 | 58.55 | 0.00 | - | 2 | 23 | 21.83% |
| XSP250620C00530000 | 2024-07-02 2:11PM EDT | 2025-06-20 | 60.58 | 62.46 | 63.63 | 0.00 | - | 1 | 51 | 23.18% |
| XSP251219C00530000 | 2024-06-18 3:00PM EDT | 2025-12-19 | 72.63 | 76.11 | 77.95 | 0.00 | - | 2 | 31 | 24.42% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708P00530000 | 2024-07-05 10:08AM EDT | 2024-07-08 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 1 | 115 | 22.66% |
| XSP240709P00530000 | 2024-07-03 1:07PM EDT | 2024-07-09 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 29 | 20.31% |
| XSP240710P00530000 | 2024-07-05 11:55AM EDT | 2024-07-10 | 0.03 | 0.02 | 0.06 | -0.03 | -50.00% | 10 | 569 | 19.14% |
| XSP240711P00530000 | 2024-07-02 2:04PM EDT | 2024-07-11 | 0.18 | 0.04 | 0.09 | 0.00 | - | 1 | 6 | 18.51% |
| XSP240712P00530000 | 2024-07-05 2:59PM EDT | 2024-07-12 | 0.09 | 0.07 | 0.10 | -0.06 | -40.00% | 45 | 157 | 17.43% |
| XSP240715P00530000 | 2024-07-05 3:44PM EDT | 2024-07-15 | 0.11 | 0.10 | 0.14 | -0.16 | -59.26% | 4 | 566 | 15.38% |
| XSP240716P00530000 | 2024-07-05 3:45PM EDT | 2024-07-16 | 0.14 | 0.13 | 0.18 | -0.12 | -46.15% | 3 | 116 | 15.28% |
| XSP240717P00530000 | 2024-07-05 10:17AM EDT | 2024-07-17 | 0.24 | 0.18 | 0.22 | -0.07 | -22.58% | 1 | 64 | 15.19% |
| XSP240718P00530000 | 2024-07-05 10:17AM EDT | 2024-07-18 | 0.29 | 0.23 | 0.27 | -0.35 | -54.69% | 2 | 18 | 15.14% |
| XSP240719P00530000 | 2024-07-05 3:29PM EDT | 2024-07-19 | 0.25 | 0.26 | 0.31 | -0.15 | -37.50% | 40 | 1,313 | 14.99% |
| XSP240722P00530000 | 2024-07-03 9:46AM EDT | 2024-07-22 | 0.53 | 0.31 | 0.37 | 0.00 | - | 16 | 1,017 | 14.11% |
| XSP240723P00530000 | 2024-07-05 9:57AM EDT | 2024-07-23 | 0.41 | 0.36 | 0.41 | -0.88 | -68.22% | 8 | 8 | 14.00% |
| XSP240724P00530000 | 2024-06-26 3:06PM EDT | 2024-07-24 | 1.63 | 0.41 | 0.47 | 0.00 | - | - | 658 | 14.04% |
| XSP240725P00530000 | 2024-07-03 12:54PM EDT | 2024-07-25 | 0.63 | 0.46 | 0.52 | 0.00 | - | 68 | 53 | 14.00% |
| XSP240726P00530000 | 2024-07-05 3:51PM EDT | 2024-07-26 | 0.52 | 0.55 | 0.59 | -0.22 | -29.73% | 13 | 184 | 14.06% |
| XSP240729P00530000 | 2024-07-05 12:24PM EDT | 2024-07-29 | 0.61 | 0.61 | 0.67 | -0.69 | -53.08% | 136 | 756 | 13.56% |
| XSP240731P00530000 | 2024-07-05 2:01PM EDT | 2024-07-31 | 0.84 | 0.83 | 0.87 | -0.17 | -16.83% | 29 | 43 | 13.91% |
| XSP240801P00530000 | 2024-07-05 3:01PM EDT | 2024-08-01 | 0.88 | 0.89 | 0.95 | -0.49 | -35.77% | 77 | 138 | 13.97% |
| XSP240802P00530000 | 2024-07-05 3:50PM EDT | 2024-08-02 | 0.94 | 1.00 | 1.05 | -0.31 | -24.80% | 19 | 306 | 14.09% |
| XSP240809P00530000 | 2024-07-05 2:55PM EDT | 2024-08-09 | 1.31 | 1.18 | 1.52 | -0.38 | -22.49% | 5 | 13,814 | 14.03% |
| XSP240816P00530000 | 2024-07-05 3:10PM EDT | 2024-08-16 | 1.70 | 1.68 | 1.83 | -0.30 | -15.00% | 32 | 353 | 13.58% |
| XSP240830P00530000 | 2024-07-05 1:48PM EDT | 2024-08-30 | 2.50 | 2.48 | 2.64 | -0.45 | -15.25% | 210 | 44 | 13.34% |
| XSP240920P00530000 | 2024-07-05 2:57PM EDT | 2024-09-20 | 3.73 | 3.67 | 3.87 | -0.55 | -12.85% | 19 | 17,136 | 13.19% |
| XSP240930P00530000 | 2024-07-02 11:10AM EDT | 2024-09-30 | 5.39 | 4.05 | 4.38 | 0.00 | - | 2 | 39 | 13.07% |
| XSP241018P00530000 | 2024-07-05 2:07PM EDT | 2024-10-18 | 5.22 | 5.05 | 5.37 | -0.76 | -12.71% | 4 | 107 | 13.02% |
| XSP241031P00530000 | 2024-07-05 2:02PM EDT | 2024-10-31 | 5.85 | 5.64 | 5.98 | -0.37 | -5.95% | 3 | 38 | 12.91% |
| XSP241115P00530000 | 2024-07-05 1:19PM EDT | 2024-11-15 | 7.02 | 6.94 | 7.36 | -0.84 | -10.69% | 6 | 435 | 13.45% |
| XSP241129P00530000 | 2024-06-21 3:45PM EDT | 2024-11-29 | 10.30 | 7.52 | 7.92 | 0.00 | - | 1 | 8 | 13.28% |
| XSP241220P00530000 | 2024-07-03 11:06AM EDT | 2024-12-20 | 9.48 | 8.58 | 9.04 | 0.00 | - | 3 | 498 | 13.32% |
| XSP241231P00530000 | 2024-06-20 10:40AM EDT | 2024-12-31 | 11.01 | 8.83 | 9.38 | 0.00 | - | 1 | 23 | 13.16% |
| XSP250117P00530000 | 2024-07-02 3:03PM EDT | 2025-01-17 | 10.71 | 9.48 | 10.11 | 0.00 | - | 1 | 19 | 13.11% |
| XSP250221P00530000 | 2024-06-17 9:32AM EDT | 2025-02-21 | 14.48 | 10.86 | 11.60 | 0.00 | - | 1 | 1 | 13.05% |
| XSP250228P00530000 | 2024-05-15 1:49PM EDT | 2025-02-28 | 19.00 | 14.38 | 14.87 | 0.00 | - | 1 | 1 | 14.92% |
| XSP250321P00530000 | 2024-06-17 2:05PM EDT | 2025-03-21 | 14.16 | 12.09 | 12.90 | 0.00 | - | 2 | 17 | 13.12% |
| XSP250516P00530000 | 2024-07-05 11:14AM EDT | 2025-05-16 | 14.79 | 14.19 | 15.19 | -2.32 | -13.56% | 5 | 242 | 13.14% |
| XSP250530P00530000 | 2024-06-10 4:07PM EDT | 2025-05-30 | 19.44 | 14.31 | 15.90 | 0.00 | - | - | 2 | 13.24% |
| XSP250620P00530000 | 2024-06-28 10:27AM EDT | 2025-06-20 | 16.78 | 15.46 | 16.37 | 0.00 | - | 1 | 10 | 13.07% |
| XSP251219P00530000 | 2024-07-05 12:09PM EDT | 2025-12-19 | 21.68 | 20.84 | 22.37 | -0.61 | -2.74% | 2 | 24 | 13.05% |
© 2024 Yahoo. Tutti i diritti riservati.