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
53.554,76 +1.298,21 (+2,48%)
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:555.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708C00555000 | 2024-07-05 4:02PM EDT | 2024-07-08 | 1.82 | 1.53 | 1.67 | +0.78 | +75.00% | 250 | 48 | 0.00% |
| XSP240709C00555000 | 2024-07-05 3:53PM EDT | 2024-07-09 | 2.74 | 2.03 | 2.16 | +1.25 | +83.89% | 52 | 28 | 4.70% |
| XSP240710C00555000 | 2024-07-05 3:45PM EDT | 2024-07-10 | 2.95 | 2.35 | 2.51 | +1.06 | +56.08% | 117 | 60 | 5.76% |
| XSP240711C00555000 | 2024-07-05 3:20PM EDT | 2024-07-11 | 3.48 | 3.15 | 3.31 | +1.34 | +62.62% | 28 | 32 | 8.27% |
| XSP240712C00555000 | 2024-07-05 3:54PM EDT | 2024-07-12 | 4.20 | 3.60 | 3.73 | +1.43 | +51.62% | 33 | 282 | 9.07% |
| XSP240715C00555000 | 2024-07-05 4:07PM EDT | 2024-07-15 | 4.19 | 3.90 | 4.06 | +1.03 | +32.59% | 13 | 47 | 8.51% |
| XSP240716C00555000 | 2024-07-02 10:38AM EDT | 2024-07-16 | 1.43 | 4.17 | 4.34 | 0.00 | - | 1 | 135 | 8.86% |
| XSP240717C00555000 | 2024-07-05 9:55AM EDT | 2024-07-17 | 3.53 | 4.44 | 4.60 | +0.06 | +1.73% | 1 | 93 | 9.14% |
| XSP240718C00555000 | 2024-07-03 12:20PM EDT | 2024-07-18 | 3.66 | 4.71 | 4.86 | 0.00 | - | 8 | 20 | 9.41% |
| XSP240719C00555000 | 2024-07-05 3:41PM EDT | 2024-07-19 | 5.46 | 5.06 | 5.22 | +1.72 | +45.99% | 31 | 1,430 | 9.91% |
| XSP240722C00555000 | 2024-07-01 10:48AM EDT | 2024-07-22 | 1.95 | 5.31 | 5.49 | 0.00 | - | 1 | 16 | 9.57% |
| XSP240723C00555000 | 2024-07-02 3:51PM EDT | 2024-07-23 | 3.08 | 5.55 | 5.73 | 0.00 | - | 1 | 21 | 9.79% |
| XSP240724C00555000 | 2024-06-26 1:28PM EDT | 2024-07-24 | 3.40 | 5.82 | 6.00 | 0.00 | - | - | 50 | 10.07% |
| XSP240725C00555000 | 2024-07-02 10:49AM EDT | 2024-07-25 | 2.64 | 6.06 | 6.24 | 0.00 | - | 1 | 82 | 10.28% |
| XSP240726C00555000 | 2024-07-05 1:46PM EDT | 2024-07-26 | 6.85 | 6.52 | 6.65 | +1.58 | +29.98% | 6 | 32 | 10.80% |
| XSP240729C00555000 | 2024-07-01 10:30AM EDT | 2024-07-29 | 6.09 | 6.74 | 6.92 | +3.04 | +99.67% | 3 | 2 | 10.58% |
| XSP240731C00555000 | 2024-07-03 12:25PM EDT | 2024-07-31 | 5.95 | 7.42 | 7.56 | 0.00 | - | 1 | 409 | 11.26% |
| XSP240801C00555000 | 2024-07-02 1:56PM EDT | 2024-08-01 | 4.44 | 7.62 | 7.80 | 0.00 | - | 23 | 62 | 11.45% |
| XSP240802C00555000 | 2024-07-05 4:08PM EDT | 2024-08-02 | 8.35 | 8.04 | 8.28 | +1.81 | +27.68% | 3 | 11 | 12.02% |
| XSP240809C00555000 | 2024-07-05 4:07PM EDT | 2024-08-09 | 9.40 | 8.94 | 9.54 | +4.90 | +108.89% | 13 | 34 | 12.60% |
| XSP240816C00555000 | 2024-07-05 3:55PM EDT | 2024-08-16 | 10.82 | 10.09 | 10.40 | +2.11 | +24.23% | 14 | 80 | 12.65% |
| XSP240830C00555000 | 2024-07-05 3:43PM EDT | 2024-08-30 | 12.75 | 12.25 | 12.58 | +3.56 | +38.74% | 66 | 272 | 13.47% |
| XSP240920C00555000 | 2024-07-05 10:21AM EDT | 2024-09-20 | 13.94 | 15.07 | 15.42 | +2.26 | +19.35% | 1 | 12 | 14.28% |
| XSP240930C00555000 | 2024-07-05 11:48AM EDT | 2024-09-30 | 15.93 | 16.05 | 16.55 | +2.95 | +22.73% | 14 | 88 | 14.48% |
| XSP241018C00555000 | 2024-07-05 9:38AM EDT | 2024-10-18 | 17.59 | 18.72 | 19.19 | +0.12 | +0.69% | 2 | 1 | 15.40% |
| XSP241031C00555000 | 2024-07-05 11:19AM EDT | 2024-10-31 | 19.66 | 20.27 | 20.75 | +1.88 | +10.57% | 2 | 1 | 15.76% |
| XSP241115C00555000 | 2024-07-05 10:11AM EDT | 2024-11-15 | 21.31 | 22.90 | 23.48 | +11.37 | +114.39% | 1 | 0 | 16.89% |
| XSP241231C00555000 | 2024-06-17 1:08PM EDT | 2024-12-31 | 23.57 | 27.82 | 28.49 | 0.00 | - | 1 | 14 | 17.79% |
| XSP250331C00555000 | 2024-06-12 9:38AM EDT | 2025-03-31 | 29.80 | 36.93 | 37.97 | 0.00 | - | 1 | 1 | 19.50% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708P00555000 | 2024-07-05 4:13PM EDT | 2024-07-08 | 0.42 | 0.56 | 0.61 | -1.99 | -82.57% | 274 | 9 | 6.42% |
| XSP240710P00555000 | 2024-07-05 2:25PM EDT | 2024-07-10 | 1.37 | 1.25 | 1.38 | -1.48 | -51.93% | 21 | 8 | 8.21% |
| XSP240711P00555000 | 2024-07-05 3:49PM EDT | 2024-07-11 | 1.76 | 1.98 | 2.11 | -3.06 | -63.49% | 4 | 5 | 10.16% |
| XSP240712P00555000 | 2024-07-05 4:05PM EDT | 2024-07-12 | 2.07 | 2.16 | 2.25 | -1.47 | -41.53% | 43 | 53 | 9.88% |
| XSP240715P00555000 | 2024-07-05 3:27PM EDT | 2024-07-15 | 2.22 | 2.41 | 2.54 | -3.40 | -60.50% | 4 | 4 | 9.07% |
| XSP240716P00555000 | 2024-07-05 10:23AM EDT | 2024-07-16 | 3.62 | 2.59 | 2.73 | -2.14 | -37.15% | 1 | 11 | 9.16% |
| XSP240717P00555000 | 2024-07-05 4:09PM EDT | 2024-07-17 | 2.69 | 2.78 | 2.91 | -1.45 | -35.02% | 3 | 11 | 9.22% |
| XSP240718P00555000 | 2024-06-28 10:41AM EDT | 2024-07-18 | 6.21 | 2.96 | 3.08 | 0.00 | - | 4 | 17 | 9.27% |
| XSP240719P00555000 | 2024-07-05 1:57PM EDT | 2024-07-19 | 2.78 | 3.06 | 3.19 | -2.37 | -46.02% | 29 | 31 | 9.19% |
| XSP240722P00555000 | 2024-07-01 1:07PM EDT | 2024-07-22 | 8.50 | 3.25 | 3.40 | 0.00 | - | 10 | 16 | 8.79% |
| XSP240723P00555000 | 2024-07-05 10:52AM EDT | 2024-07-23 | 4.00 | 3.40 | 3.54 | -4.53 | -53.11% | 2 | 9 | 8.83% |
| XSP240724P00555000 | 2024-07-05 10:56AM EDT | 2024-07-24 | 4.26 | 3.57 | 3.72 | -5.74 | -57.40% | 2 | 8 | 8.95% |
| XSP240725P00555000 | 2024-06-27 10:20AM EDT | 2024-07-25 | 4.51 | 3.72 | 3.87 | -3.86 | -46.12% | 2 | 20 | 9.02% |
| XSP240726P00555000 | 2024-07-05 3:35PM EDT | 2024-07-26 | 3.74 | 3.94 | 4.04 | -2.80 | -42.81% | 91 | 19 | 9.13% |
| XSP240729P00555000 | 2024-07-02 3:52PM EDT | 2024-07-29 | 6.64 | 4.08 | 4.22 | 0.00 | - | 4 | 14 | 8.85% |
| XSP240731P00555000 | 2024-07-05 1:44PM EDT | 2024-07-31 | 4.48 | 4.62 | 4.72 | -1.22 | -21.40% | 1 | 101 | 9.36% |
| XSP240802P00555000 | 2024-06-28 10:23AM EDT | 2024-08-02 | 5.54 | 4.93 | 5.07 | -1.77 | -24.21% | 1 | 6 | 9.59% |
| XSP240809P00555000 | 2024-06-27 11:43AM EDT | 2024-08-09 | 5.87 | 5.27 | 5.81 | -4.34 | -42.51% | 1 | 0 | 9.67% |
| XSP240816P00555000 | 2024-07-05 3:41PM EDT | 2024-08-16 | 5.95 | 6.14 | 6.39 | -2.68 | -31.05% | 20 | 17 | 9.60% |
| XSP240920P00555000 | 2024-06-24 8:23AM EDT | 2024-09-20 | 13.44 | 8.66 | 8.95 | 0.00 | - | 2 | 1 | 9.61% |
| XSP240930P00555000 | 2024-07-05 3:44PM EDT | 2024-09-30 | 9.00 | 9.12 | 9.55 | -1.14 | -11.24% | 1 | 1 | 9.60% |
| XSP241031P00555000 | 2024-07-02 1:09PM EDT | 2024-10-31 | 13.49 | 11.00 | 11.41 | 0.00 | - | 2 | 4 | 9.72% |
| XSP241115P00555000 | 2024-06-17 2:46PM EDT | 2024-11-15 | 16.12 | 12.58 | 13.08 | 0.00 | - | - | 8 | 10.41% |
| XSP241220P00555000 | 2024-07-04 3:22AM EDT | 2024-12-20 | 14.83 | 14.30 | 14.85 | -0.86 | -5.48% | 2 | 143 | 10.44% |
| XSP241231P00555000 | 2024-07-05 12:23PM EDT | 2024-12-31 | 14.91 | 14.58 | 15.17 | -2.54 | -14.56% | 7 | 17 | 10.32% |
© 2024 Yahoo. Tutti i diritti riservati.