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
53.361,86 +1.001,45 (+1,91%)
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:540.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708C00540000 | 2024-07-03 9:35AM EDT | 2024-07-08 | 15.03 | 15.96 | 16.15 | +3.33 | +28.46% | 1 | 15 | 0.00% |
| XSP240709C00540000 | 2024-06-18 11:34AM EDT | 2024-07-09 | 11.38 | 16.03 | 16.23 | 0.00 | - | 56 | 63 | 0.00% |
| XSP240710C00540000 | 2024-07-03 12:02PM EDT | 2024-07-10 | 13.00 | 16.05 | 16.29 | 0.00 | - | 1 | 64 | 0.00% |
| XSP240711C00540000 | 2024-06-12 9:56AM EDT | 2024-07-11 | 9.70 | 16.19 | 16.43 | 0.00 | - | - | 3 | 0.00% |
| XSP240712C00540000 | 2024-07-05 10:14AM EDT | 2024-07-12 | 14.57 | 16.52 | 16.72 | +1.20 | +8.98% | 7 | 18 | 0.00% |
| XSP240715C00540000 | 2024-06-28 10:06AM EDT | 2024-07-15 | 14.18 | 16.63 | 16.87 | 0.00 | - | 8 | 10 | 10.45% |
| XSP240716C00540000 | 2024-06-18 3:57PM EDT | 2024-07-16 | 13.64 | 16.79 | 17.03 | 0.00 | - | 20 | 129 | 11.56% |
| XSP240717C00540000 | 2024-06-28 8:32AM EDT | 2024-07-17 | 13.35 | 16.97 | 17.20 | 0.00 | - | 1 | 5 | 12.28% |
| XSP240718C00540000 | 2024-06-27 3:48PM EDT | 2024-07-18 | 11.50 | 17.15 | 17.37 | 0.00 | - | 1 | 1 | 12.78% |
| XSP240719C00540000 | 2024-07-05 3:44PM EDT | 2024-07-19 | 18.20 | 17.46 | 17.69 | +4.12 | +29.26% | 5 | 191 | 13.83% |
| XSP240725C00540000 | 2024-06-25 2:57PM EDT | 2024-07-25 | 12.47 | 18.17 | 18.42 | 0.00 | - | - | 3 | 13.98% |
| XSP240726C00540000 | 2024-06-28 10:41AM EDT | 2024-07-26 | 18.08 | 18.57 | 18.77 | +2.31 | +14.65% | 2 | 38 | 14.64% |
| XSP240731C00540000 | 2024-07-02 2:05PM EDT | 2024-07-31 | 14.24 | 19.23 | 19.42 | 0.00 | - | 8 | 183 | 14.71% |
| XSP240802C00540000 | 2024-06-20 9:34AM EDT | 2024-08-02 | 17.26 | 19.72 | 20.09 | 0.00 | - | 1 | 15 | 15.63% |
| XSP240809C00540000 | 2024-07-02 10:03AM EDT | 2024-08-09 | 12.01 | 20.60 | 21.18 | 0.00 | - | 1 | 3 | 15.98% |
| XSP240816C00540000 | 2024-07-05 2:56PM EDT | 2024-08-16 | 21.95 | 21.55 | 21.90 | +2.43 | +12.45% | 2 | 93 | 15.74% |
| XSP240830C00540000 | 2024-07-05 2:18PM EDT | 2024-08-30 | 24.05 | 23.60 | 23.95 | +3.49 | +16.97% | 163 | 176 | 16.37% |
| XSP240920C00540000 | 2024-07-02 1:07PM EDT | 2024-09-20 | 20.69 | 26.28 | 26.66 | 0.00 | - | 2 | 269 | 16.93% |
| XSP240930C00540000 | 2024-07-05 11:50AM EDT | 2024-09-30 | 27.12 | 27.23 | 27.75 | +1.42 | +5.53% | 2 | 12 | 17.02% |
| XSP241018C00540000 | 2024-07-05 12:58PM EDT | 2024-10-18 | 29.56 | 29.80 | 30.29 | +4.37 | +17.35% | 2 | 20 | 17.79% |
| XSP241031C00540000 | 2024-07-05 12:20PM EDT | 2024-10-31 | 31.13 | 31.30 | 31.80 | +8.03 | +34.76% | 1 | 3 | 18.06% |
| XSP241115C00540000 | 2024-06-21 11:03AM EDT | 2024-11-15 | 29.86 | 33.75 | 34.35 | 0.00 | - | 1 | 12 | 19.02% |
| XSP241129C00540000 | 2024-06-24 1:31PM EDT | 2024-11-29 | 30.30 | 35.23 | 35.79 | 0.00 | - | 3 | 8 | 19.16% |
| XSP241220C00540000 | 2024-07-05 1:27PM EDT | 2024-12-20 | 37.77 | 37.55 | 38.18 | +2.07 | +5.80% | 28 | 250 | 19.58% |
| XSP241231C00540000 | 2024-06-20 10:40AM EDT | 2024-12-31 | 36.08 | 38.60 | 39.28 | 0.00 | - | 2 | 16 | 19.71% |
| XSP250117C00540000 | 2024-07-05 3:52PM EDT | 2025-01-17 | 41.55 | 40.65 | 41.42 | +9.30 | +28.84% | 1 | 143 | 20.20% |
| XSP250131C00540000 | 2024-06-14 12:12PM EDT | 2025-01-31 | 34.11 | 42.15 | 42.96 | 0.00 | - | 1 | 1 | 20.47% |
| XSP250221C00540000 | 2024-04-12 3:14PM EDT | 2025-02-21 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| XSP250228C00540000 | 2024-05-15 1:49PM EDT | 2025-02-28 | 29.98 | 36.91 | 37.51 | 0.00 | - | 1 | 3 | 16.06% |
| XSP250321C00540000 | 2024-06-14 1:15PM EDT | 2025-03-21 | 39.00 | 46.73 | 47.73 | 0.00 | - | 2 | 18 | 21.07% |
| XSP250331C00540000 | 2024-06-14 9:45AM EDT | 2025-03-31 | 39.15 | 47.57 | 48.61 | 0.00 | - | 2 | 9 | 21.15% |
| XSP250430C00540000 | 2024-05-07 10:34AM EDT | 2025-04-30 | 30.20 | 37.84 | 38.46 | 0.00 | - | - | 1 | 14.82% |
| XSP250516C00540000 | 2024-05-16 9:35AM EDT | 2025-05-16 | 37.95 | 44.00 | 44.77 | 0.00 | - | 1 | 10 | 17.62% |
| XSP250530C00540000 | 2024-06-14 12:10PM EDT | 2025-05-30 | 44.79 | 52.77 | 54.68 | 0.00 | - | 1 | 1 | 22.10% |
| XSP250620C00540000 | 2024-06-28 1:21PM EDT | 2025-06-20 | 51.15 | 55.09 | 56.28 | 0.00 | - | 1 | 83 | 22.18% |
| XSP251219C00540000 | 2024-06-12 11:02AM EDT | 2025-12-19 | 63.22 | 69.08 | 70.93 | 0.00 | - | 3 | 109 | 23.62% |
| XSP260618C00540000 | 2024-07-05 12:17PM EDT | 2026-06-18 | 82.00 | 80.01 | 84.53 | +5.25 | +6.84% | 4 | 2 | 24.93% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708P00540000 | 2024-07-05 2:35PM EDT | 2024-07-08 | 0.03 | 0.00 | 0.03 | -0.05 | -62.50% | 47 | 136 | 14.84% |
| XSP240709P00540000 | 2024-07-05 3:44PM EDT | 2024-07-09 | 0.04 | 0.02 | 0.05 | -0.06 | -60.00% | 23 | 235 | 13.82% |
| XSP240710P00540000 | 2024-07-05 2:59PM EDT | 2024-07-10 | 0.06 | 0.04 | 0.08 | -0.12 | -66.67% | 7 | 129 | 13.28% |
| XSP240711P00540000 | 2024-07-03 11:22AM EDT | 2024-07-11 | 0.23 | 0.11 | 0.15 | -0.15 | -39.47% | 11 | 15 | 13.53% |
| XSP240712P00540000 | 2024-07-05 2:35PM EDT | 2024-07-12 | 0.19 | 0.16 | 0.19 | -0.22 | -53.66% | 31 | 36 | 13.09% |
| XSP240715P00540000 | 2024-07-05 3:42PM EDT | 2024-07-15 | 0.24 | 0.23 | 0.28 | -0.62 | -72.09% | 2 | 17 | 11.87% |
| XSP240716P00540000 | 2024-07-02 12:30PM EDT | 2024-07-16 | 1.37 | 0.31 | 0.37 | 0.00 | - | 4 | 6 | 12.05% |
| XSP240717P00540000 | 2024-07-05 1:59PM EDT | 2024-07-17 | 0.37 | 0.40 | 0.45 | -0.38 | -50.67% | 4 | 26 | 12.10% |
| XSP240718P00540000 | 2024-07-03 12:41PM EDT | 2024-07-18 | 0.86 | 0.50 | 0.55 | 0.00 | - | 4 | 19 | 12.23% |
| XSP240719P00540000 | 2024-07-05 3:51PM EDT | 2024-07-19 | 0.50 | 0.57 | 0.63 | -0.35 | -41.18% | 86 | 455 | 12.22% |
| XSP240722P00540000 | 2024-07-05 3:51PM EDT | 2024-07-22 | 0.62 | 0.66 | 0.74 | -0.91 | -59.48% | 1 | 44 | 11.59% |
| XSP240723P00540000 | 2024-07-01 12:09PM EDT | 2024-07-23 | 2.60 | 0.75 | 0.82 | 0.00 | - | 40 | 41 | 11.60% |
| XSP240724P00540000 | 2024-07-05 12:57PM EDT | 2024-07-24 | 0.88 | 0.85 | 0.93 | -1.48 | -62.71% | 13 | 37 | 11.73% |
| XSP240725P00540000 | 2024-07-05 11:19AM EDT | 2024-07-25 | 1.06 | 0.94 | 1.02 | -1.41 | -57.09% | 6 | 47 | 11.76% |
| XSP240726P00540000 | 2024-07-05 10:47AM EDT | 2024-07-26 | 1.23 | 1.09 | 1.14 | -0.25 | -16.89% | 21 | 51 | 11.89% |
| XSP240729P00540000 | 2024-07-05 11:15AM EDT | 2024-07-29 | 1.28 | 1.18 | 1.27 | -1.43 | -52.77% | 11 | 31 | 11.52% |
| XSP240730P00540000 | 2024-07-05 12:15PM EDT | 2024-07-30 | 1.28 | 1.28 | 1.36 | -1.86 | -59.24% | 37 | 21 | 11.56% |
| XSP240731P00540000 | 2024-07-05 11:41AM EDT | 2024-07-31 | 1.59 | 1.53 | 1.59 | +0.94 | +144.62% | 35 | 25 | 11.97% |
| XSP240801P00540000 | 2024-07-05 4:02PM EDT | 2024-08-01 | 1.60 | 1.62 | 1.71 | -0.72 | -31.03% | 12 | 31 | 12.06% |
| XSP240802P00540000 | 2024-07-05 3:05PM EDT | 2024-08-02 | 1.73 | 1.78 | 1.85 | -0.65 | -27.31% | 7 | 52 | 12.20% |
| XSP240809P00540000 | 2024-07-05 2:55PM EDT | 2024-08-09 | 2.20 | 2.05 | 2.46 | -1.13 | -33.93% | 6 | 24 | 12.20% |
| XSP240816P00540000 | 2024-07-05 1:48PM EDT | 2024-08-16 | 2.74 | 2.73 | 2.92 | -0.55 | -16.72% | 41 | 66 | 11.98% |
| XSP240830P00540000 | 2024-07-05 9:43AM EDT | 2024-08-30 | 4.08 | 3.71 | 3.91 | -1.78 | -30.38% | 1 | 10 | 11.86% |
| XSP240920P00540000 | 2024-07-05 3:54PM EDT | 2024-09-20 | 4.98 | 5.08 | 5.32 | -0.64 | -11.39% | 1,137 | 745 | 11.80% |
| XSP240930P00540000 | 2024-07-05 3:10PM EDT | 2024-09-30 | 5.65 | 5.50 | 5.88 | -0.51 | -8.28% | 1 | 19 | 11.71% |
| XSP241018P00540000 | 2024-07-05 12:58PM EDT | 2024-10-18 | 6.88 | 6.67 | 7.00 | -0.63 | -8.39% | 12 | 877 | 11.75% |
| XSP241031P00540000 | 2024-07-02 9:37AM EDT | 2024-10-31 | 9.62 | 7.32 | 7.67 | 0.00 | - | 2 | 6 | 11.69% |
| XSP241115P00540000 | 2024-07-01 3:55PM EDT | 2024-11-15 | 10.86 | 8.73 | 9.20 | 0.00 | - | 1 | 21 | 12.28% |
| XSP241129P00540000 | 2024-07-05 1:40PM EDT | 2024-11-29 | 9.52 | 9.35 | 9.79 | -2.53 | -21.00% | 1 | 5 | 12.14% |
| XSP241220P00540000 | 2024-07-05 1:49PM EDT | 2024-12-20 | 10.65 | 10.49 | 10.97 | -1.51 | -12.42% | 2 | 73 | 12.22% |
| XSP241231P00540000 | 2024-06-20 2:48PM EDT | 2024-12-31 | 13.80 | 10.76 | 11.32 | 0.00 | - | 1 | 25 | 12.08% |
| XSP250117P00540000 | 2024-07-02 4:00PM EDT | 2025-01-17 | 12.67 | 11.46 | 12.07 | 0.00 | - | 7 | 9 | 12.04% |
| XSP250131P00540000 | 2024-06-26 1:38PM EDT | 2025-01-31 | 15.20 | 11.97 | 12.68 | 0.00 | - | 10 | 12 | 12.03% |
| XSP250221P00540000 | 2024-04-22 2:00PM EDT | 2025-02-21 | 36.21 | 19.93 | 20.53 | 0.00 | - | 1 | 0 | 16.17% |
| XSP250228P00540000 | 2024-07-03 9:34AM EDT | 2025-02-28 | 14.31 | 13.13 | 13.92 | 0.00 | - | 1 | 1 | 12.04% |
| XSP250321P00540000 | 2024-06-26 1:45PM EDT | 2025-03-21 | 17.20 | 14.08 | 14.95 | 0.00 | - | 10 | 26 | 12.13% |
| XSP250331P00540000 | 2024-04-02 3:43PM EDT | 2025-03-31 | 30.06 | 32.50 | 35.20 | 0.00 | - | - | 1 | 22.97% |
| XSP250417P00540000 | 2024-06-07 10:40AM EDT | 2025-04-17 | 20.96 | 15.09 | 16.14 | 0.00 | - | 1 | 1 | 12.18% |
| XSP250516P00540000 | 2024-06-05 3:53PM EDT | 2025-05-16 | 22.33 | 16.28 | 17.34 | 0.00 | - | 1 | 0 | 12.22% |
| XSP250620P00540000 | 2024-07-02 3:59PM EDT | 2025-06-20 | 18.88 | 17.59 | 18.64 | 0.00 | - | 13 | 191 | 12.23% |
| XSP251219P00540000 | 2024-07-05 9:30AM EDT | 2025-12-19 | 24.00 | 23.12 | 24.74 | -0.70 | -2.83% | 1 | 17 | 12.30% |
| XSP260618P00540000 | 2024-06-23 9:36PM EDT | 2026-06-18 | 31.29 | 25.24 | 30.97 | 0.00 | - | - | 1 | 12.71% |
© 2024 Yahoo. Tutti i diritti riservati.