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:560.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708C00560000 | 2024-07-05 4:14PM EDT | 2024-07-08 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 73 | 110 | 4.25% |
| XSP240709C00560000 | 2024-07-05 3:53PM EDT | 2024-07-09 | 0.27 | 0.17 | 0.23 | +0.07 | +35.00% | 58 | 44 | 5.30% |
| XSP240710C00560000 | 2024-07-05 3:47PM EDT | 2024-07-10 | 0.53 | 0.34 | 0.43 | +0.22 | +70.97% | 36 | 43 | 5.93% |
| XSP240711C00560000 | 2024-07-05 9:53AM EDT | 2024-07-11 | 0.71 | 0.93 | 1.04 | -0.04 | -5.33% | 16 | 6 | 8.12% |
| XSP240712C00560000 | 2024-07-05 4:02PM EDT | 2024-07-12 | 1.39 | 1.26 | 1.34 | +0.46 | +49.46% | 150 | 54 | 8.64% |
| XSP240715C00560000 | 2024-07-05 3:55PM EDT | 2024-07-15 | 1.90 | 1.51 | 1.63 | +0.75 | +65.22% | 56 | 929 | 8.10% |
| XSP240717C00560000 | 2024-07-03 12:58PM EDT | 2024-07-17 | 1.57 | 1.96 | 2.09 | 0.00 | - | 37 | 44 | 8.63% |
| XSP240718C00560000 | 2024-06-28 4:14PM EDT | 2024-07-18 | 0.96 | 2.20 | 2.30 | 0.00 | - | 1 | 4 | 8.83% |
| XSP240719C00560000 | 2024-07-05 4:09PM EDT | 2024-07-19 | 2.68 | 2.47 | 2.60 | +0.84 | +45.65% | 216 | 2,221 | 9.24% |
| XSP240722C00560000 | 2024-07-05 11:20AM EDT | 2024-07-22 | 2.38 | 2.70 | 2.85 | +1.27 | +114.41% | 1 | 10 | 8.92% |
| XSP240723C00560000 | 2024-06-28 3:34PM EDT | 2024-07-23 | 1.14 | 2.91 | 3.05 | 0.00 | - | 7 | 7 | 9.10% |
| XSP240724C00560000 | 2024-07-03 10:38AM EDT | 2024-07-24 | 1.83 | 3.15 | 3.30 | 0.00 | - | 1 | 25 | 9.37% |
| XSP240725C00560000 | 2024-06-28 9:31AM EDT | 2024-07-25 | 2.14 | 3.36 | 3.51 | 0.00 | - | 100 | 120 | 9.55% |
| XSP240726C00560000 | 2024-07-05 4:00PM EDT | 2024-07-26 | 3.93 | 3.77 | 3.88 | +1.31 | +50.00% | 8 | 34 | 10.03% |
| XSP240729C00560000 | 2024-07-01 4:03PM EDT | 2024-07-29 | 1.57 | 3.97 | 4.13 | 0.00 | - | 12 | 30 | 9.83% |
| XSP240730C00560000 | 2024-06-28 10:19AM EDT | 2024-07-30 | 3.56 | 4.16 | 4.31 | 0.00 | - | 80 | 80 | 9.95% |
| XSP240731C00560000 | 2024-07-05 3:47PM EDT | 2024-07-31 | 4.90 | 4.61 | 4.73 | +1.40 | +40.00% | 3 | 155 | 10.48% |
| XSP240801C00560000 | 2024-07-02 1:54PM EDT | 2024-08-01 | 2.40 | 4.80 | 4.95 | 0.00 | - | 2 | 19 | 10.66% |
| XSP240802C00560000 | 2024-07-05 3:32PM EDT | 2024-08-02 | 5.39 | 5.19 | 5.37 | +1.18 | +28.03% | 8 | 460 | 11.16% |
| XSP240809C00560000 | 2024-07-05 3:27PM EDT | 2024-08-09 | 6.49 | 6.00 | 6.56 | +1.69 | +35.21% | 4 | 18 | 11.73% |
| XSP240816C00560000 | 2024-07-05 4:09PM EDT | 2024-08-16 | 7.40 | 7.13 | 7.41 | +1.47 | +24.79% | 15 | 58 | 11.85% |
| XSP240830C00560000 | 2024-07-03 12:55PM EDT | 2024-08-30 | 8.11 | 9.18 | 9.48 | 0.00 | - | 7 | 44 | 12.65% |
| XSP240920C00560000 | 2024-07-05 2:05PM EDT | 2024-09-20 | 12.12 | 11.91 | 12.24 | +3.88 | +47.09% | 1 | 314 | 13.50% |
| XSP240930C00560000 | 2024-07-05 10:50AM EDT | 2024-09-30 | 12.14 | 12.87 | 13.35 | +3.29 | +37.18% | 1 | 137 | 13.73% |
| XSP241018C00560000 | 2024-06-28 2:18PM EDT | 2024-10-18 | 12.20 | 15.49 | 15.94 | 0.00 | - | 1 | 17 | 14.67% |
| XSP241031C00560000 | 2024-07-03 10:00AM EDT | 2024-10-31 | 14.58 | 17.02 | 17.49 | 0.00 | - | 1 | 3 | 15.07% |
| XSP241115C00560000 | 2024-07-05 11:08AM EDT | 2024-11-15 | 19.12 | 19.67 | 20.23 | +1.95 | +11.36% | 6 | 60 | 16.23% |
| XSP241129C00560000 | 2024-04-26 10:11AM EDT | 2024-11-29 | 7.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.20% |
| XSP241220C00560000 | 2024-07-05 12:33PM EDT | 2024-12-20 | 23.34 | 23.50 | 24.11 | +3.34 | +16.70% | 1 | 17 | 17.02% |
| XSP241231C00560000 | 2024-06-21 11:22AM EDT | 2024-12-31 | 21.46 | 24.54 | 25.20 | 0.00 | - | 1 | 148 | 17.19% |
| XSP250131C00560000 | 2024-06-17 3:31PM EDT | 2025-01-31 | 25.62 | 28.08 | 28.88 | 0.00 | - | 1 | 13 | 18.05% |
| XSP250221C00560000 | 2024-07-02 1:26PM EDT | 2025-02-21 | 25.51 | 30.02 | 30.89 | 0.00 | - | 3 | 18 | 18.35% |
| XSP250228C00560000 | 2024-06-17 10:40AM EDT | 2025-02-28 | 24.56 | 30.65 | 31.55 | 0.00 | - | 1 | 3 | 18.45% |
| XSP250331C00560000 | 2024-06-26 11:53AM EDT | 2025-03-31 | 29.90 | 33.60 | 34.64 | 0.00 | - | 99 | 103 | 18.97% |
| XSP250417C00560000 | 2024-04-18 10:04AM EDT | 2025-04-17 | 15.90 | 23.44 | 24.26 | 0.00 | - | 1 | 8 | 13.12% |
| XSP250516C00560000 | 2024-05-24 11:28AM EDT | 2025-05-16 | 25.40 | 34.21 | 34.88 | 0.00 | - | 1 | 1 | 17.65% |
| XSP250620C00560000 | 2024-06-21 4:00PM EDT | 2025-06-20 | 37.36 | 41.28 | 42.46 | 0.00 | - | 66 | 82 | 20.23% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240712P00560000 | 2024-07-05 3:54PM EDT | 2024-07-12 | 4.21 | 4.76 | 4.91 | -3.90 | -48.09% | 3 | 4 | 9.69% |
| XSP240717P00560000 | 2024-07-05 2:01PM EDT | 2024-07-17 | 5.23 | 5.25 | 5.42 | -6.50 | -55.41% | 3 | 1 | 8.77% |
| XSP240718P00560000 | 2024-06-17 10:29AM EDT | 2024-07-18 | 16.34 | 5.40 | 5.55 | 0.00 | - | 1 | 1 | 8.76% |
| XSP240719P00560000 | 2024-07-05 3:55PM EDT | 2024-07-19 | 4.86 | 5.43 | 5.60 | -6.14 | -55.82% | 24 | 10 | 8.56% |
| XSP240722P00560000 | 2024-06-24 10:28AM EDT | 2024-07-22 | 12.12 | 5.60 | 5.77 | 0.00 | - | - | 8 | 8.14% |
| XSP240725P00560000 | 2024-06-28 10:37AM EDT | 2024-07-25 | 9.31 | 5.98 | 6.15 | 0.00 | - | 2 | 9 | 8.28% |
| XSP240726P00560000 | 2024-07-05 3:11PM EDT | 2024-07-26 | 5.92 | 6.15 | 6.27 | -3.09 | -34.30% | 2 | 2 | 8.31% |
| XSP240731P00560000 | 2024-06-28 3:19PM EDT | 2024-07-31 | 12.87 | 6.77 | 6.89 | 0.00 | - | 1 | 32 | 8.55% |
| XSP240802P00560000 | 2024-07-05 3:59PM EDT | 2024-08-02 | 6.77 | 7.01 | 7.20 | -2.96 | -30.42% | 19 | 2 | 8.76% |
| XSP240809P00560000 | 2024-07-05 12:21PM EDT | 2024-08-09 | 7.62 | 7.28 | 7.84 | -1.02 | -11.81% | 4 | 4 | 8.79% |
| XSP240816P00560000 | 2024-07-05 12:02PM EDT | 2024-08-16 | 8.41 | 8.11 | 8.38 | -5.54 | -39.71% | 5 | 2 | 8.75% |
| XSP240830P00560000 | 2024-07-02 2:09PM EDT | 2024-08-30 | 11.99 | 9.06 | 9.33 | 0.00 | - | 4 | 33 | 8.69% |
| XSP240920P00560000 | 2024-07-05 3:58PM EDT | 2024-09-20 | 10.17 | 10.43 | 10.73 | -1.74 | -14.61% | 8 | 6 | 8.80% |
| XSP240930P00560000 | 2024-07-05 10:50AM EDT | 2024-09-30 | 11.62 | 10.86 | 11.30 | -1.06 | -8.36% | 1 | 7 | 8.81% |
| XSP241031P00560000 | 2024-07-03 11:15AM EDT | 2024-10-31 | 14.10 | 12.65 | 13.07 | 0.00 | - | 10 | 13 | 8.97% |
| XSP241115P00560000 | 2024-06-18 3:11PM EDT | 2024-11-15 | 18.16 | 14.24 | 14.74 | 0.00 | - | 1 | 2 | 9.70% |
| XSP241220P00560000 | 2024-07-03 12:53PM EDT | 2024-12-20 | 16.78 | 15.91 | 16.45 | 0.00 | - | 1 | 19 | 9.77% |
| XSP241231P00560000 | 2024-07-05 1:19PM EDT | 2024-12-31 | 16.57 | 16.17 | 16.77 | -4.13 | -19.95% | 7 | 10 | 9.67% |
| XSP250221P00560000 | 2024-06-17 2:40PM EDT | 2025-02-21 | 21.25 | 18.15 | 18.94 | 0.00 | - | - | 26 | 9.75% |
| XSP250417P00560000 | 2024-06-17 12:29PM EDT | 2025-04-17 | 20.86 | 20.28 | 21.39 | -3.45 | -14.19% | 1 | 1 | 10.01% |
| XSP250516P00560000 | 2024-07-05 11:10AM EDT | 2025-05-16 | 22.27 | 21.45 | 22.55 | -3.55 | -13.75% | 1 | 1 | 10.10% |
| XSP250530P00560000 | 2024-06-11 2:52PM EDT | 2025-05-30 | 28.85 | 21.64 | 23.32 | 0.00 | - | - | 1 | 10.25% |
| XSP250620P00560000 | 2024-07-03 11:21AM EDT | 2025-06-20 | 23.51 | 22.75 | 23.84 | -0.59 | -2.45% | 1 | 15 | 10.18% |
| XSP250718P00560000 | 2024-07-01 11:09AM EDT | 2025-07-18 | 27.91 | 23.33 | 25.24 | 0.00 | - | 79 | 79 | 10.41% |
© 2024 Yahoo. Tutti i diritti riservati.