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
53.531,69 +1.207,54 (+2,31%)
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:535.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708C00535000 | 2024-06-17 10:50AM EDT | 2024-07-08 | 11.83 | 20.96 | 21.15 | 0.00 | - | 4 | 7 | 0.00% |
| XSP240709C00535000 | 2024-07-05 9:42AM EDT | 2024-07-09 | 19.37 | 21.02 | 21.23 | +5.08 | +35.55% | 2 | 4 | 0.00% |
| XSP240710C00535000 | 2024-06-10 11:45AM EDT | 2024-07-10 | 7.82 | 21.03 | 21.27 | 0.00 | - | - | 2 | 0.00% |
| XSP240711C00535000 | 2024-07-01 3:55PM EDT | 2024-07-11 | 13.77 | 21.14 | 21.39 | 0.00 | - | 2 | 8 | 0.00% |
| XSP240712C00535000 | 2024-07-03 11:36AM EDT | 2024-07-12 | 18.08 | 21.44 | 21.65 | 0.00 | - | 1 | 9 | 0.00% |
| XSP240715C00535000 | 2024-06-17 3:56PM EDT | 2024-07-15 | 16.75 | 21.53 | 21.77 | 0.00 | - | - | 21 | 10.94% |
| XSP240717C00535000 | 2024-06-21 12:50PM EDT | 2024-07-17 | 13.93 | 21.81 | 22.04 | 0.00 | - | 1 | 0 | 13.75% |
| XSP240718C00535000 | 2024-06-27 11:58AM EDT | 2024-07-18 | 15.57 | 21.96 | 22.19 | 0.00 | - | 4 | 30 | 14.38% |
| XSP240719C00535000 | 2024-07-05 2:14PM EDT | 2024-07-19 | 22.63 | 22.25 | 22.48 | +10.00 | +79.18% | 1 | 312 | 15.61% |
| XSP240722C00535000 | 2024-06-24 3:56PM EDT | 2024-07-22 | 17.59 | 22.38 | 22.63 | 0.00 | - | - | 34 | 14.88% |
| XSP240723C00535000 | 2024-07-02 3:52PM EDT | 2024-07-23 | 17.89 | 22.53 | 22.78 | 0.00 | - | 1 | 41 | 15.11% |
| XSP240724C00535000 | 2024-06-26 3:56PM EDT | 2024-07-24 | 17.48 | 22.69 | 22.95 | 0.00 | - | - | 38 | 15.38% |
| XSP240725C00535000 | 2024-06-27 3:56PM EDT | 2024-07-25 | 17.02 | 22.85 | 23.11 | 0.00 | - | - | 24 | 15.57% |
| XSP240726C00535000 | 2024-06-24 3:59PM EDT | 2024-07-26 | 15.94 | 23.22 | 23.43 | 0.00 | - | 2 | 4 | 16.27% |
| XSP240731C00535000 | 2024-07-05 3:11PM EDT | 2024-07-31 | 24.17 | 23.78 | 23.98 | +2.78 | +13.00% | 30 | 50 | 16.13% |
| XSP240802C00535000 | 2024-07-02 10:07AM EDT | 2024-08-02 | 17.32 | 24.21 | 24.62 | 0.00 | - | 1 | 2 | 17.11% |
| XSP240816C00535000 | 2024-07-05 2:14PM EDT | 2024-08-16 | 26.26 | 25.91 | 26.25 | +2.72 | +11.55% | 1 | 44 | 16.92% |
| XSP240830C00535000 | 2024-07-03 10:27AM EDT | 2024-08-30 | 24.15 | 27.85 | 28.21 | 0.00 | - | 56 | 25 | 17.46% |
| XSP240920C00535000 | 2024-07-05 2:04PM EDT | 2024-09-20 | 30.60 | 30.43 | 30.81 | +2.32 | +8.20% | 2 | 20 | 17.89% |
| XSP240930C00535000 | 2024-07-02 9:59AM EDT | 2024-09-30 | 25.05 | 31.36 | 31.87 | 0.00 | - | 5 | 13 | 17.94% |
| XSP241018C00535000 | 2024-06-12 1:40PM EDT | 2024-10-18 | 26.20 | 33.85 | 34.34 | 0.00 | - | - | 2 | 18.65% |
| XSP241031C00535000 | 2024-06-06 1:10PM EDT | 2024-10-31 | 22.24 | 35.31 | 35.81 | 0.00 | - | 1 | 1 | 18.87% |
| XSP241115C00535000 | 2024-06-17 1:23PM EDT | 2024-11-15 | 38.55 | 37.68 | 38.27 | +5.62 | +17.07% | 1 | 3 | 19.77% |
| XSP241129C00535000 | 2024-06-24 2:38PM EDT | 2024-11-29 | 33.69 | 39.14 | 39.70 | 0.00 | - | - | 1 | 19.89% |
| XSP241220C00535000 | 2024-07-03 10:02AM EDT | 2024-12-20 | 38.31 | 41.41 | 42.04 | 0.00 | - | 5 | 7 | 20.27% |
| XSP241231C00535000 | 2024-06-12 12:05PM EDT | 2024-12-31 | 34.89 | 42.45 | 43.13 | 0.00 | - | 1 | 6 | 20.38% |
| XSP250131C00535000 | 2024-06-14 12:12PM EDT | 2025-01-31 | 37.57 | 45.96 | 46.77 | 0.00 | - | 1 | 1 | 21.11% |
| XSP250228C00535000 | 2024-03-06 11:14AM EDT | 2025-02-28 | 27.45 | 31.08 | 34.50 | 0.00 | - | 2 | 2 | 12.48% |
| XSP250430C00535000 | 2024-05-07 10:33AM EDT | 2025-04-30 | 33.10 | 41.06 | 41.67 | 0.00 | - | - | 2 | 14.99% |
| XSP250516C00535000 | 2024-05-20 11:23AM EDT | 2025-05-16 | 41.36 | 52.31 | 53.10 | 0.00 | - | - | 0 | 20.45% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708P00535000 | 2024-07-05 3:34PM EDT | 2024-07-08 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 4 | 254 | 18.75% |
| XSP240709P00535000 | 2024-07-05 1:27PM EDT | 2024-07-09 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 6 | 40 | 16.80% |
| XSP240710P00535000 | 2024-07-05 1:02PM EDT | 2024-07-10 | 0.05 | 0.02 | 0.06 | -0.05 | -50.00% | 2 | 123 | 15.92% |
| XSP240711P00535000 | 2024-07-03 12:02PM EDT | 2024-07-11 | 0.19 | 0.06 | 0.10 | 0.00 | - | 2 | 106 | 15.72% |
| XSP240712P00535000 | 2024-07-05 3:49PM EDT | 2024-07-12 | 0.09 | 0.10 | 0.12 | -0.15 | -62.50% | 49 | 49 | 14.99% |
| XSP240715P00535000 | 2024-07-05 4:09PM EDT | 2024-07-15 | 0.16 | 0.14 | 0.18 | -0.20 | -55.56% | 1 | 558 | 13.48% |
| XSP240716P00535000 | 2024-07-02 12:30PM EDT | 2024-07-16 | 0.77 | 0.19 | 0.24 | 0.00 | - | 4 | 47 | 13.55% |
| XSP240717P00535000 | 2024-07-03 1:07PM EDT | 2024-07-17 | 0.44 | 0.25 | 0.30 | 0.00 | - | 23 | 23 | 13.58% |
| XSP240718P00535000 | 2024-07-05 3:09PM EDT | 2024-07-18 | 0.31 | 0.32 | 0.36 | -0.23 | -42.59% | 1 | 59 | 13.55% |
| XSP240719P00535000 | 2024-07-05 3:49PM EDT | 2024-07-19 | 0.36 | 0.37 | 0.42 | -0.22 | -37.93% | 10 | 414 | 13.51% |
| XSP240722P00535000 | 2024-07-05 3:57PM EDT | 2024-07-22 | 0.42 | 0.44 | 0.50 | -0.47 | -52.81% | 2 | 15 | 12.77% |
| XSP240723P00535000 | 2024-07-05 9:57AM EDT | 2024-07-23 | 0.59 | 0.50 | 0.56 | -0.42 | -41.58% | 8 | 11 | 12.76% |
| XSP240724P00535000 | 2024-07-02 9:45AM EDT | 2024-07-24 | 1.63 | 0.57 | 0.64 | 0.00 | - | 2 | 495 | 12.83% |
| XSP240725P00535000 | 2024-07-02 3:52PM EDT | 2024-07-25 | 1.17 | 0.64 | 0.71 | 0.00 | - | 3 | 3 | 12.84% |
| XSP240726P00535000 | 2024-07-05 3:30PM EDT | 2024-07-26 | 0.72 | 0.76 | 0.80 | -0.41 | -36.28% | 10 | 60 | 12.94% |
| XSP240731P00535000 | 2024-07-03 11:51AM EDT | 2024-07-31 | 1.54 | 1.11 | 1.16 | 0.00 | - | 614 | 633 | 12.93% |
| XSP240801P00535000 | 2024-07-02 2:25PM EDT | 2024-08-01 | 1.87 | 1.18 | 1.26 | 0.00 | - | 1 | 4 | 13.01% |
| XSP240802P00535000 | 2024-07-05 2:52PM EDT | 2024-08-02 | 1.30 | 1.32 | 1.38 | -0.48 | -26.97% | 157 | 209 | 13.14% |
| XSP240809P00535000 | 2024-07-05 9:59AM EDT | 2024-08-09 | 1.67 | 1.55 | 1.91 | -0.43 | -20.48% | 9 | 237 | 13.10% |
| XSP240816P00535000 | 2024-07-05 3:25PM EDT | 2024-08-16 | 2.12 | 2.13 | 2.29 | -0.43 | -16.86% | 225 | 1,963 | 12.76% |
| XSP240830P00535000 | 2024-07-05 3:21PM EDT | 2024-08-30 | 3.00 | 3.02 | 3.19 | -1.31 | -30.39% | 1 | 19 | 12.59% |
| XSP240920P00535000 | 2024-07-05 2:04PM EDT | 2024-09-20 | 4.42 | 4.30 | 4.52 | -0.25 | -5.35% | 2 | 99 | 12.49% |
| XSP240930P00535000 | 2024-07-02 12:16PM EDT | 2024-09-30 | 6.39 | 4.70 | 5.06 | 0.00 | - | 1 | 36 | 12.39% |
| XSP241018P00535000 | 2024-07-05 12:36PM EDT | 2024-10-18 | 6.00 | 5.80 | 6.12 | -0.87 | -12.66% | 11 | 4 | 12.39% |
| XSP241031P00535000 | 2024-07-05 2:51PM EDT | 2024-10-31 | 6.54 | 6.43 | 6.77 | -0.49 | -6.97% | 8 | 26 | 12.31% |
| XSP241115P00535000 | 2024-07-05 10:59AM EDT | 2024-11-15 | 7.93 | 7.78 | 8.23 | -0.41 | -4.92% | 4 | 14 | 12.88% |
| XSP241220P00535000 | 2024-07-05 3:09PM EDT | 2024-12-20 | 9.64 | 9.48 | 9.95 | -0.98 | -9.23% | 3 | 197 | 12.77% |
| XSP241231P00535000 | 2024-07-01 10:37AM EDT | 2024-12-31 | 9.90 | 9.78 | 10.30 | -2.50 | -20.16% | 1 | 7 | 12.63% |
| XSP250117P00535000 | 2024-06-20 10:47AM EDT | 2025-01-17 | 12.70 | 10.39 | 11.04 | 0.00 | - | 5 | 4 | 12.58% |
| XSP250228P00535000 | 2024-05-22 2:03PM EDT | 2025-02-28 | 20.20 | 15.03 | 15.49 | 0.00 | - | - | 1 | 14.15% |
| XSP250331P00535000 | 2024-06-17 10:04AM EDT | 2025-03-31 | 17.25 | 13.37 | 14.29 | 0.00 | - | - | 20 | 12.63% |
| XSP250417P00535000 | 2024-07-02 10:19AM EDT | 2025-04-17 | 16.30 | 14.02 | 15.09 | 0.00 | - | 3 | 173 | 12.69% |
| XSP250530P00535000 | 2024-06-10 3:43PM EDT | 2025-05-30 | 20.35 | 15.33 | 16.94 | 0.00 | - | 2 | 2 | 12.78% |
© 2024 Yahoo. Tutti i diritti riservati.