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
53.522,83 +1.190,79 (+2,28%)
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:550.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708C00550000 | 2024-07-05 3:45PM EDT | 2024-07-08 | 6.83 | 6.01 | 6.20 | +2.63 | +62.62% | 39 | 43 | 0.00% |
| XSP240709C00550000 | 2024-07-03 1:00PM EDT | 2024-07-09 | 4.58 | 6.19 | 6.38 | 0.00 | - | 2 | 163 | 0.00% |
| XSP240710C00550000 | 2024-07-05 12:51PM EDT | 2024-07-10 | 6.01 | 6.33 | 6.54 | +2.07 | +52.54% | 10 | 44 | 0.00% |
| XSP240711C00550000 | 2024-07-03 10:00AM EDT | 2024-07-11 | 4.19 | 6.82 | 7.02 | 0.00 | - | 1 | 45 | 7.79% |
| XSP240712C00550000 | 2024-07-05 3:42PM EDT | 2024-07-12 | 7.84 | 7.25 | 7.42 | +2.11 | +36.82% | 42 | 125 | 9.49% |
| XSP240715C00550000 | 2024-07-03 11:02AM EDT | 2024-07-15 | 5.03 | 7.50 | 7.70 | 0.00 | - | 1 | 79 | 9.05% |
| XSP240716C00550000 | 2024-07-05 11:30AM EDT | 2024-07-16 | 7.14 | 7.74 | 7.95 | +2.87 | +67.21% | 1 | 76 | 9.51% |
| XSP240717C00550000 | 2024-06-20 2:18PM EDT | 2024-07-17 | 6.55 | 8.01 | 8.20 | 0.00 | - | 2 | 23 | 9.91% |
| XSP240718C00550000 | 2024-07-05 4:06PM EDT | 2024-07-18 | 8.59 | 8.26 | 8.45 | +3.40 | +65.51% | 1 | 13 | 10.26% |
| XSP240719C00550000 | 2024-07-05 2:30PM EDT | 2024-07-19 | 9.41 | 8.62 | 8.81 | +2.70 | +40.24% | 20 | 313 | 10.88% |
| XSP240722C00550000 | 2024-07-02 12:00PM EDT | 2024-07-22 | 4.23 | 8.86 | 9.07 | 0.00 | - | 2 | 6 | 10.51% |
| XSP240723C00550000 | 2024-07-05 3:45PM EDT | 2024-07-23 | 9.74 | 9.09 | 9.30 | +3.28 | +50.77% | 1 | 7 | 10.75% |
| XSP240724C00550000 | 2024-07-03 11:09AM EDT | 2024-07-24 | 6.88 | 9.35 | 9.56 | 0.00 | - | 4 | 4 | 11.05% |
| XSP240725C00550000 | 2024-07-05 2:48PM EDT | 2024-07-25 | 9.88 | 9.58 | 9.79 | +1.57 | +18.89% | 9 | 76 | 11.26% |
| XSP240726C00550000 | 2024-07-05 3:42PM EDT | 2024-07-26 | 10.53 | 10.05 | 10.21 | +2.79 | +36.05% | 6 | 20 | 11.87% |
| XSP240729C00550000 | 2024-07-05 1:22PM EDT | 2024-07-29 | 10.20 | 10.27 | 10.47 | +1.85 | +22.16% | 1 | 20 | 11.60% |
| XSP240731C00550000 | 2024-07-05 1:15PM EDT | 2024-07-31 | 10.61 | 10.90 | 11.07 | +1.96 | +22.66% | 14 | 4,196 | 12.25% |
| XSP240801C00550000 | 2024-07-05 11:46AM EDT | 2024-08-01 | 10.80 | 11.11 | 11.31 | +3.45 | +46.94% | 4 | 10 | 12.45% |
| XSP240802C00550000 | 2024-06-28 12:05PM EDT | 2024-08-02 | 8.50 | 11.51 | 11.81 | 0.00 | - | 3 | 10 | 13.09% |
| XSP240809C00550000 | 2024-07-05 3:27PM EDT | 2024-08-09 | 13.08 | 12.43 | 13.05 | +3.73 | +39.89% | 5 | 70 | 13.61% |
| XSP240816C00550000 | 2024-07-05 3:11PM EDT | 2024-08-16 | 13.94 | 13.55 | 13.89 | +2.32 | +19.97% | 8 | 176 | 13.59% |
| XSP240830C00550000 | 2024-07-03 12:21PM EDT | 2024-08-30 | 14.08 | 15.73 | 16.07 | 0.00 | - | 9 | 282 | 14.36% |
| XSP240920C00550000 | 2024-07-02 9:30AM EDT | 2024-09-20 | 12.50 | 18.55 | 18.92 | 0.00 | - | 1 | 49 | 15.11% |
| XSP240930C00550000 | 2024-07-01 1:10PM EDT | 2024-09-30 | 14.33 | 19.54 | 20.05 | 0.00 | - | 10 | 80 | 15.28% |
| XSP241018C00550000 | 2024-07-05 10:11AM EDT | 2024-10-18 | 20.48 | 22.20 | 22.69 | +2.22 | +12.16% | 2 | 9 | 16.17% |
| XSP241115C00550000 | 2024-06-24 5:40AM EDT | 2024-11-15 | 22.70 | 26.34 | 26.93 | 0.00 | - | 2 | 51 | 17.57% |
| XSP241129C00550000 | 2024-05-17 8:05AM EDT | 2024-11-29 | 16.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XSP241220C00550000 | 2024-06-27 9:51AM EDT | 2024-12-20 | 26.38 | 30.21 | 30.84 | 0.00 | - | 1 | 3 | 18.26% |
| XSP241231C00550000 | 2024-07-05 2:53PM EDT | 2024-12-31 | 31.86 | 31.27 | 31.95 | +3.61 | +12.78% | 4 | 57 | 18.42% |
| XSP250117C00550000 | 2024-07-05 3:24PM EDT | 2025-01-17 | 34.03 | 33.33 | 34.10 | +6.65 | +24.29% | 1 | 15 | 18.94% |
| XSP250131C00550000 | 2024-06-17 9:36AM EDT | 2025-01-31 | 27.98 | 34.85 | 35.66 | 0.00 | - | 2 | 4 | 19.23% |
| XSP250221C00550000 | 2024-05-20 2:23PM EDT | 2025-02-21 | 24.39 | 34.00 | 34.54 | 0.00 | - | 1 | 0 | 17.69% |
| XSP250228C00550000 | 2024-03-11 11:08AM EDT | 2025-02-28 | 21.20 | 22.17 | 22.97 | 0.00 | - | 2 | 10 | 10.89% |
| XSP250321C00550000 | 2024-06-20 11:46AM EDT | 2025-03-21 | 37.35 | 39.52 | 40.52 | 0.00 | - | 1 | 57 | 19.94% |
| XSP250331C00550000 | 2024-05-23 11:41AM EDT | 2025-03-31 | 27.62 | 36.21 | 36.81 | 0.00 | - | 1 | 5 | 17.60% |
| XSP250417C00550000 | 2024-06-28 12:15PM EDT | 2025-04-17 | 38.68 | 42.21 | 43.41 | 0.00 | - | 6 | 6 | 20.47% |
| XSP250516C00550000 | 2024-06-12 2:52PM EDT | 2025-05-16 | 37.42 | 44.86 | 46.03 | 0.00 | - | 4 | 4 | 20.79% |
| XSP250620C00550000 | 2024-06-21 4:01PM EDT | 2025-06-20 | 43.90 | 48.02 | 49.20 | 0.00 | - | 11 | 18 | 21.20% |
| XSP251219C00550000 | 2024-07-03 11:01AM EDT | 2025-12-19 | 60.25 | 62.28 | 64.13 | 0.00 | - | 8 | 106 | 22.84% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708P00550000 | 2024-07-05 4:13PM EDT | 2024-07-08 | 0.05 | 0.05 | 0.09 | -0.53 | -91.38% | 196 | 78 | 8.23% |
| XSP240709P00550000 | 2024-07-05 3:54PM EDT | 2024-07-09 | 0.15 | 0.16 | 0.21 | -0.69 | -82.14% | 50 | 136 | 8.67% |
| XSP240710P00550000 | 2024-07-05 4:00PM EDT | 2024-07-10 | 0.26 | 0.29 | 0.36 | -0.78 | -75.00% | 23 | 18 | 9.00% |
| XSP240711P00550000 | 2024-07-05 3:27PM EDT | 2024-07-11 | 0.65 | 0.68 | 0.78 | -1.09 | -62.64% | 49 | 10 | 10.68% |
| XSP240712P00550000 | 2024-07-05 3:50PM EDT | 2024-07-12 | 0.73 | 0.85 | 0.91 | -1.02 | -58.29% | 155 | 270 | 10.51% |
| XSP240715P00550000 | 2024-07-05 3:36PM EDT | 2024-07-15 | 0.98 | 1.05 | 1.14 | -1.52 | -60.80% | 12 | 32 | 9.66% |
| XSP240716P00550000 | 2024-07-05 4:00PM EDT | 2024-07-16 | 1.15 | 1.21 | 1.31 | -2.10 | -64.62% | 25 | 33 | 9.79% |
| XSP240717P00550000 | 2024-07-05 10:24AM EDT | 2024-07-17 | 1.68 | 1.38 | 1.48 | -0.93 | -35.63% | 2 | 26 | 9.91% |
| XSP240718P00550000 | 2024-07-05 3:00PM EDT | 2024-07-18 | 1.48 | 1.55 | 1.64 | -1.14 | -43.51% | 13 | 87 | 10.00% |
| XSP240719P00550000 | 2024-07-05 4:13PM EDT | 2024-07-19 | 1.64 | 1.66 | 1.76 | -0.83 | -33.60% | 113 | 170 | 9.97% |
| XSP240722P00550000 | 2024-07-03 1:01PM EDT | 2024-07-22 | 2.67 | 1.84 | 1.96 | 0.00 | - | 5 | 26 | 9.56% |
| XSP240723P00550000 | 2024-07-02 3:12PM EDT | 2024-07-23 | 4.12 | 1.98 | 2.09 | 0.00 | - | 2 | 48 | 9.60% |
| XSP240724P00550000 | 2024-07-02 3:14PM EDT | 2024-07-24 | 4.23 | 2.14 | 2.27 | 0.00 | - | 2 | 56 | 9.76% |
| XSP240725P00550000 | 2024-07-02 3:17PM EDT | 2024-07-25 | 4.39 | 2.29 | 2.41 | 0.00 | - | 2 | 37 | 9.83% |
| XSP240726P00550000 | 2024-07-05 3:46PM EDT | 2024-07-26 | 2.35 | 2.51 | 2.58 | -1.18 | -33.43% | 6 | 4 | 9.96% |
| XSP240731P00550000 | 2024-07-05 1:16PM EDT | 2024-07-31 | 3.24 | 3.14 | 3.23 | +0.56 | +20.90% | 22 | 12 | 10.19% |
| XSP240801P00550000 | 2024-06-28 10:28AM EDT | 2024-08-01 | 5.21 | 3.26 | 3.38 | 0.00 | - | 1 | 3 | 10.27% |
| XSP240802P00550000 | 2024-07-05 3:40PM EDT | 2024-08-02 | 3.30 | 3.47 | 3.58 | -1.52 | -31.54% | 9 | 15 | 10.45% |
| XSP240809P00550000 | 2024-07-05 1:15PM EDT | 2024-08-09 | 3.79 | 3.78 | 4.30 | -1.48 | -28.08% | 2 | 8 | 10.48% |
| XSP240816P00550000 | 2024-07-05 3:47PM EDT | 2024-08-16 | 4.54 | 4.65 | 4.88 | -1.40 | -23.57% | 13 | 26 | 10.40% |
| XSP240830P00550000 | 2024-07-05 11:57AM EDT | 2024-08-30 | 5.89 | 5.74 | 5.98 | -2.20 | -27.19% | 10 | 10 | 10.34% |
| XSP240920P00550000 | 2024-07-05 12:12PM EDT | 2024-09-20 | 7.41 | 7.22 | 7.49 | -0.77 | -9.41% | 4 | 202 | 10.37% |
| XSP240930P00550000 | 2024-07-02 3:58PM EDT | 2024-09-30 | 9.33 | 7.68 | 8.09 | 0.00 | - | 162 | 170 | 10.33% |
| XSP241018P00550000 | 2024-07-05 12:36PM EDT | 2024-10-18 | 9.20 | 8.88 | 9.27 | -0.41 | -4.27% | 5 | 178 | 10.43% |
| XSP241031P00550000 | 2024-07-05 2:40PM EDT | 2024-10-31 | 9.77 | 9.57 | 9.98 | -0.70 | -6.69% | 7 | 8 | 10.42% |
| XSP241115P00550000 | 2024-06-27 12:40PM EDT | 2024-11-15 | 14.13 | 11.12 | 11.61 | 0.00 | - | 18 | 31 | 11.06% |
| XSP241129P00550000 | 2024-07-03 1:02PM EDT | 2024-11-29 | 12.58 | 11.74 | 12.19 | 0.00 | - | 1 | 2 | 10.94% |
| XSP241220P00550000 | 2024-07-05 3:22PM EDT | 2024-12-20 | 13.00 | 12.89 | 13.40 | -1.17 | -8.26% | 2 | 193 | 11.06% |
| XSP241231P00550000 | 2024-07-01 10:37AM EDT | 2024-12-31 | 16.63 | 13.17 | 13.75 | 0.00 | - | 5 | 8 | 10.94% |
| XSP250117P00550000 | 2024-07-05 3:27PM EDT | 2025-01-17 | 14.02 | 13.79 | 14.48 | -3.53 | -20.11% | 5 | 6 | 10.91% |
| XSP250131P00550000 | 2024-06-17 1:54PM EDT | 2025-01-31 | 17.25 | 14.36 | 15.08 | 0.00 | - | - | 2 | 10.91% |
| XSP250221P00550000 | 2024-06-20 2:26PM EDT | 2025-02-21 | 18.36 | 15.22 | 16.03 | 0.00 | - | 1 | 9 | 10.95% |
| XSP250228P00550000 | 2024-07-03 9:34AM EDT | 2025-02-28 | 16.89 | 15.51 | 16.34 | 0.00 | - | 1 | 4 | 10.96% |
| XSP250321P00550000 | 2024-06-12 9:30AM EDT | 2025-03-21 | 21.08 | 16.48 | 17.38 | 0.00 | - | 1 | 2 | 11.07% |
| XSP250331P00550000 | 2024-05-23 11:41AM EDT | 2025-03-31 | 25.23 | 20.29 | 20.85 | 0.00 | - | - | 1 | 12.71% |
| XSP250417P00550000 | 2024-06-17 12:29PM EDT | 2025-04-17 | 21.01 | 17.47 | 18.57 | 0.00 | - | 1 | 1 | 11.15% |
| XSP250516P00550000 | 2024-06-17 11:18AM EDT | 2025-05-16 | 22.52 | 18.68 | 19.76 | 0.00 | - | 1 | 0 | 11.21% |
| XSP250530P00550000 | 2024-07-01 2:13PM EDT | 2025-05-30 | 21.30 | 18.85 | 20.52 | 0.00 | - | 2 | 1 | 11.34% |
| XSP250620P00550000 | 2024-06-25 12:08PM EDT | 2025-06-20 | 23.65 | 19.99 | 21.06 | 0.00 | - | 5 | 55 | 11.25% |
| XSP250718P00550000 | 2024-07-03 12:25PM EDT | 2025-07-18 | 22.20 | 20.39 | 22.48 | 0.00 | - | 1 | 1 | 11.46% |
| XSP251219P00550000 | 2024-07-05 12:09PM EDT | 2025-12-19 | 26.55 | 25.62 | 27.19 | -0.74 | -2.71% | 5 | 51 | 11.44% |
© 2024 Yahoo. Tutti i diritti riservati.