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:545.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708C00545000 | 2024-07-05 1:24PM EDT | 2024-07-08 | 10.89 | 10.96 | 11.16 | +3.06 | +39.08% | 6 | 71 | 0.00% |
| XSP240709C00545000 | 2024-07-02 9:35AM EDT | 2024-07-09 | 9.06 | 11.06 | 11.26 | +5.10 | +128.79% | 49 | 27 | 0.00% |
| XSP240710C00545000 | 2024-07-05 11:58AM EDT | 2024-07-10 | 10.85 | 11.10 | 11.34 | +4.72 | +77.00% | 5 | 115 | 0.00% |
| XSP240711C00545000 | 2024-07-03 9:39AM EDT | 2024-07-11 | 7.78 | 11.33 | 11.57 | 0.00 | - | 1 | 24 | 0.00% |
| XSP240712C00545000 | 2024-07-05 3:52PM EDT | 2024-07-12 | 12.70 | 11.71 | 11.90 | +4.05 | +46.82% | 5 | 51 | 9.71% |
| XSP240715C00545000 | 2024-07-05 3:52PM EDT | 2024-07-15 | 12.85 | 11.88 | 12.12 | +4.06 | +46.19% | 10 | 42 | 9.82% |
| XSP240716C00545000 | 2024-07-05 3:45PM EDT | 2024-07-16 | 12.85 | 12.08 | 12.33 | +3.82 | +42.30% | 2 | 69 | 10.54% |
| XSP240717C00545000 | 2024-06-20 2:18PM EDT | 2024-07-17 | 9.68 | 12.31 | 12.51 | 0.00 | - | - | 2 | 10.93% |
| XSP240718C00545000 | 2024-06-20 9:55AM EDT | 2024-07-18 | 11.36 | 12.53 | 12.72 | 0.00 | - | - | 2 | 11.36% |
| XSP240719C00545000 | 2024-07-05 3:44PM EDT | 2024-07-19 | 13.55 | 12.87 | 13.07 | +2.24 | +19.81% | 11 | 154 | 12.21% |
| XSP240722C00545000 | 2024-06-25 10:49AM EDT | 2024-07-22 | 8.03 | 13.07 | 13.29 | 0.00 | - | - | 1 | 11.76% |
| XSP240724C00545000 | 2024-06-26 10:47AM EDT | 2024-07-24 | 8.59 | 13.50 | 13.71 | 0.00 | - | - | 1 | 12.27% |
| XSP240725C00545000 | 2024-07-03 12:16PM EDT | 2024-07-25 | 11.75 | 13.71 | 13.93 | 0.00 | - | 3 | 21 | 12.53% |
| XSP240726C00545000 | 2024-07-05 1:14PM EDT | 2024-07-26 | 13.80 | 14.14 | 14.31 | +2.55 | +22.67% | 1 | 19 | 13.14% |
| XSP240731C00545000 | 2024-07-05 1:18PM EDT | 2024-07-31 | 14.61 | 14.90 | 15.07 | +1.71 | +13.26% | 59 | 127 | 13.40% |
| XSP240802C00545000 | 2024-07-03 12:08PM EDT | 2024-08-02 | 13.20 | 15.45 | 15.79 | 0.00 | - | 1 | 3 | 14.30% |
| XSP240809C00545000 | 2024-06-18 3:47PM EDT | 2024-08-09 | 13.88 | 16.36 | 16.97 | 0.00 | - | 57 | 58 | 14.75% |
| XSP240816C00545000 | 2024-07-05 10:19AM EDT | 2024-08-16 | 15.95 | 17.41 | 17.75 | +0.05 | +0.31% | 1 | 95 | 14.62% |
| XSP240830C00545000 | 2024-07-03 12:29PM EDT | 2024-08-30 | 17.66 | 19.54 | 19.89 | 0.00 | - | 1 | 550 | 15.35% |
| XSP240920C00545000 | 2024-07-01 12:44PM EDT | 2024-09-20 | 16.81 | 22.30 | 22.68 | 0.00 | - | 2 | 6 | 16.00% |
| XSP240930C00545000 | 2024-06-28 3:42PM EDT | 2024-09-30 | 17.95 | 23.28 | 23.80 | 0.00 | - | 2 | 5 | 16.13% |
| XSP241018C00545000 | 2024-06-25 1:05PM EDT | 2024-10-18 | 20.17 | 25.91 | 26.40 | 0.00 | - | 1 | 4 | 16.96% |
| XSP241115C00545000 | 2024-06-14 6:35AM EDT | 2024-11-15 | 21.80 | 29.97 | 30.56 | 0.00 | - | 1 | 55 | 18.28% |
| XSP241129C00545000 | 2024-06-11 11:38AM EDT | 2024-11-29 | 19.96 | 31.46 | 32.02 | 0.00 | - | - | 1 | 18.46% |
| XSP241220C00545000 | 2024-06-18 11:01AM EDT | 2024-12-20 | 30.30 | 33.82 | 34.45 | 0.00 | - | 3 | 4 | 18.92% |
| XSP241231C00545000 | 2024-06-17 12:48PM EDT | 2024-12-31 | 30.05 | 34.87 | 35.55 | 0.00 | - | 1 | 22 | 19.06% |
| XSP250417C00545000 | 2024-06-13 3:32PM EDT | 2025-04-17 | 38.16 | 45.75 | 46.95 | 0.00 | - | 1 | 1 | 21.00% |
| XSP250516C00545000 | 2024-06-12 1:44PM EDT | 2025-05-16 | 40.89 | 48.38 | 49.56 | 0.00 | - | - | 5 | 21.31% |
| XSP250620C00545000 | 2024-06-24 9:51AM EDT | 2025-06-20 | 47.47 | 51.52 | 52.70 | 0.00 | - | 2 | 132 | 21.69% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708P00545000 | 2024-07-05 3:39PM EDT | 2024-07-08 | 0.02 | 0.01 | 0.04 | -0.13 | -86.67% | 14 | 53 | 11.33% |
| XSP240709P00545000 | 2024-07-05 2:57PM EDT | 2024-07-09 | 0.07 | 0.05 | 0.08 | -0.26 | -78.79% | 18 | 28 | 10.99% |
| XSP240710P00545000 | 2024-07-05 2:59PM EDT | 2024-07-10 | 0.10 | 0.08 | 0.13 | -0.28 | -73.68% | 24 | 65 | 10.74% |
| XSP240711P00545000 | 2024-07-05 3:15PM EDT | 2024-07-11 | 0.23 | 0.24 | 0.30 | -0.84 | -78.50% | 6 | 51 | 11.79% |
| XSP240712P00545000 | 2024-07-05 3:45PM EDT | 2024-07-12 | 0.32 | 0.34 | 0.38 | -0.60 | -65.22% | 101 | 62 | 11.59% |
| XSP240715P00545000 | 2024-07-05 11:12AM EDT | 2024-07-15 | 0.62 | 0.46 | 0.53 | -0.53 | -46.09% | 6 | 28 | 10.61% |
| XSP240716P00545000 | 2024-07-03 12:15PM EDT | 2024-07-16 | 1.22 | 0.58 | 0.66 | 0.00 | - | 2 | 12 | 10.79% |
| XSP240717P00545000 | 2024-07-05 1:59PM EDT | 2024-07-17 | 0.72 | 0.71 | 0.78 | -0.62 | -46.27% | 40 | 11 | 10.89% |
| XSP240718P00545000 | 2024-07-05 2:24PM EDT | 2024-07-18 | 0.90 | 0.84 | 0.91 | -0.60 | -40.00% | 1 | 32 | 11.01% |
| XSP240719P00545000 | 2024-07-05 3:55PM EDT | 2024-07-19 | 0.83 | 0.94 | 1.02 | -0.68 | -45.03% | 114 | 139 | 11.03% |
| XSP240722P00545000 | 2024-07-05 12:01PM EDT | 2024-07-22 | 1.15 | 1.07 | 1.17 | -0.83 | -41.92% | 3 | 25 | 10.51% |
| XSP240723P00545000 | 2024-07-02 4:04PM EDT | 2024-07-23 | 2.40 | 1.19 | 1.28 | 0.00 | - | 5 | 31 | 10.56% |
| XSP240724P00545000 | 2024-07-03 10:38AM EDT | 2024-07-24 | 2.22 | 1.32 | 1.42 | 0.00 | - | 1 | 17 | 10.69% |
| XSP240725P00545000 | 2024-07-05 12:00PM EDT | 2024-07-25 | 1.50 | 1.44 | 1.54 | -1.33 | -47.00% | 3 | 47 | 10.76% |
| XSP240726P00545000 | 2024-07-05 3:30PM EDT | 2024-07-26 | 1.54 | 1.63 | 1.69 | -1.02 | -39.84% | 5 | 29 | 10.90% |
| XSP240729P00545000 | 2024-07-02 4:14PM EDT | 2024-07-29 | 2.95 | 1.74 | 1.84 | 0.00 | - | 1 | 13 | 10.57% |
| XSP240730P00545000 | 2024-07-02 9:50AM EDT | 2024-07-30 | 2.06 | 1.86 | 1.95 | -2.31 | -52.86% | 1 | 28 | 10.61% |
| XSP240731P00545000 | 2024-07-05 11:41AM EDT | 2024-07-31 | 2.28 | 2.17 | 2.24 | -0.84 | -26.92% | 5 | 11 | 11.06% |
| XSP240801P00545000 | 2024-07-05 10:36AM EDT | 2024-08-01 | 2.71 | 2.28 | 2.38 | -1.54 | -36.24% | 4 | 3 | 11.15% |
| XSP240802P00545000 | 2024-07-03 10:14AM EDT | 2024-08-02 | 3.45 | 2.46 | 2.55 | 0.00 | - | 12 | 18 | 11.30% |
| XSP240809P00545000 | 2024-07-05 2:34PM EDT | 2024-08-09 | 3.02 | 2.76 | 3.24 | -0.53 | -14.93% | 4 | 24 | 11.36% |
| XSP240816P00545000 | 2024-07-05 3:47PM EDT | 2024-08-16 | 3.47 | 3.54 | 3.76 | -0.80 | -18.74% | 38 | 270 | 11.19% |
| XSP240830P00545000 | 2024-07-05 1:48PM EDT | 2024-08-30 | 4.60 | 4.60 | 4.82 | -1.98 | -30.09% | 202 | 3 | 11.11% |
| XSP240920P00545000 | 2024-07-05 3:13PM EDT | 2024-09-20 | 6.05 | 6.05 | 6.30 | -1.47 | -19.55% | 9 | 29 | 11.10% |
| XSP240930P00545000 | 2024-07-01 12:18PM EDT | 2024-09-30 | 9.25 | 6.49 | 6.89 | 0.00 | - | 1 | 18 | 11.04% |
| XSP241018P00545000 | 2024-07-05 12:36PM EDT | 2024-10-18 | 7.95 | 7.68 | 8.04 | -2.18 | -21.52% | 2 | 3 | 11.10% |
| XSP241115P00545000 | 2024-07-03 12:55PM EDT | 2024-11-15 | 10.54 | 9.85 | 10.32 | 0.00 | - | 4 | 16 | 11.68% |
| XSP241129P00545000 | 2024-06-21 3:45PM EDT | 2024-11-29 | 14.16 | 10.48 | 10.92 | 0.00 | - | 5 | 6 | 11.56% |
| XSP241220P00545000 | 2024-07-05 3:09PM EDT | 2024-12-20 | 11.75 | 11.62 | 12.11 | -1.26 | -9.68% | 3 | 14 | 11.64% |
| XSP241231P00545000 | 2024-06-18 2:30PM EDT | 2024-12-31 | 12.06 | 11.91 | 12.47 | -2.60 | -17.74% | 1 | 15 | 11.52% |
| XSP250117P00545000 | 2024-07-05 3:27PM EDT | 2025-01-17 | 12.77 | 12.59 | 13.22 | -1.15 | -8.26% | 5 | 9 | 11.49% |
| XSP250131P00545000 | 2024-06-20 2:48PM EDT | 2025-01-31 | 16.32 | 13.10 | 13.82 | 0.00 | - | - | 1 | 11.48% |
| XSP250331P00545000 | 2024-06-26 11:04AM EDT | 2025-03-31 | 19.10 | 15.57 | 16.52 | 0.00 | - | 44 | 137 | 11.61% |
| XSP250620P00545000 | 2024-07-05 3:35PM EDT | 2025-06-20 | 19.16 | 18.73 | 19.80 | -0.97 | -4.82% | 4 | 247 | 11.74% |
© 2024 Yahoo. Tutti i diritti riservati.