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
53.548,81 +1.272,66 (+2,43%)
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:570.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708C00570000 | 2024-06-27 9:45AM EDT | 2024-07-08 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 2 | 11.23% |
| XSP240709C00570000 | 2024-06-20 11:06AM EDT | 2024-07-09 | 0.27 | 0.00 | 0.03 | 0.00 | - | 5 | 6 | 10.25% |
| XSP240710C00570000 | 2024-07-03 11:12AM EDT | 2024-07-10 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 64 | 9.18% |
| XSP240711C00570000 | 2024-06-27 11:27AM EDT | 2024-07-11 | 0.08 | 0.01 | 0.05 | 0.00 | - | - | 12 | 9.03% |
| XSP240712C00570000 | 2024-07-05 4:05PM EDT | 2024-07-12 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 14 | 26 | 8.81% |
| XSP240715C00570000 | 2024-07-05 3:37PM EDT | 2024-07-15 | 0.12 | 0.08 | 0.12 | +0.03 | +33.33% | 87 | 96 | 8.11% |
| XSP240716C00570000 | 2024-06-28 3:33PM EDT | 2024-07-16 | 0.08 | 0.11 | 0.16 | 0.00 | - | 2 | 2 | 8.17% |
| XSP240717C00570000 | 2024-07-05 3:48PM EDT | 2024-07-17 | 0.20 | 0.16 | 0.21 | +0.06 | +42.86% | 638 | 2,090 | 8.28% |
| XSP240718C00570000 | 2024-07-05 1:39PM EDT | 2024-07-18 | 0.28 | 0.22 | 0.27 | +0.15 | +115.38% | 230 | 4 | 8.40% |
| XSP240719C00570000 | 2024-07-05 3:59PM EDT | 2024-07-19 | 0.35 | 0.29 | 0.35 | +0.11 | +45.83% | 97 | 466 | 8.61% |
| XSP240722C00570000 | 2024-07-05 9:30AM EDT | 2024-07-22 | 0.32 | 0.37 | 0.45 | +0.04 | +14.29% | 1 | 15 | 8.33% |
| XSP240724C00570000 | 2024-06-27 10:20AM EDT | 2024-07-24 | 0.47 | 0.54 | 0.63 | 0.00 | - | - | 39 | 8.64% |
| XSP240725C00570000 | 2024-07-05 3:59PM EDT | 2024-07-25 | 0.74 | 0.63 | 0.72 | +0.18 | +32.14% | 2 | 14 | 8.77% |
| XSP240726C00570000 | 2024-07-05 3:51PM EDT | 2024-07-26 | 0.97 | 0.83 | 0.89 | +0.43 | +79.63% | 67 | 19 | 9.14% |
| XSP240729C00570000 | 2024-07-05 11:15AM EDT | 2024-07-29 | 0.82 | 0.91 | 1.02 | +0.17 | +26.15% | 1 | 18 | 8.94% |
| XSP240731C00570000 | 2024-07-05 3:47PM EDT | 2024-07-31 | 1.42 | 1.28 | 1.36 | +0.48 | +51.06% | 2 | 129 | 9.50% |
| XSP240801C00570000 | 2024-07-05 1:40PM EDT | 2024-08-01 | 1.50 | 1.39 | 1.50 | +1.02 | +212.50% | 1 | 4 | 9.67% |
| XSP240802C00570000 | 2024-07-05 3:34PM EDT | 2024-08-02 | 1.73 | 1.63 | 1.73 | +0.52 | +42.98% | 25 | 159 | 10.04% |
| XSP240809C00570000 | 2024-07-05 11:35AM EDT | 2024-08-09 | 2.08 | 2.11 | 2.60 | +0.78 | +60.00% | 25 | 52 | 10.67% |
| XSP240816C00570000 | 2024-07-05 3:36PM EDT | 2024-08-16 | 3.11 | 2.94 | 3.17 | +0.66 | +26.94% | 18 | 174 | 10.68% |
| XSP240830C00570000 | 2024-07-03 10:19AM EDT | 2024-08-30 | 3.25 | 4.50 | 4.75 | 0.00 | - | 1 | 34 | 11.38% |
| XSP240920C00570000 | 2024-07-05 2:05PM EDT | 2024-09-20 | 6.94 | 6.78 | 7.07 | +1.10 | +18.84% | 7 | 468 | 12.22% |
| XSP240930C00570000 | 2024-07-05 11:48AM EDT | 2024-09-30 | 7.58 | 7.60 | 8.05 | +1.43 | +23.25% | 13 | 309 | 12.46% |
| XSP241018C00570000 | 2024-07-04 4:03AM EDT | 2024-10-18 | 9.08 | 9.96 | 10.38 | +2.61 | +40.34% | 2 | 14 | 13.40% |
| XSP241031C00570000 | 2024-07-03 9:38AM EDT | 2024-10-31 | 9.28 | 11.37 | 11.81 | 0.00 | - | 1 | 4 | 13.82% |
| XSP241115C00570000 | 2024-07-05 3:28PM EDT | 2024-11-15 | 14.42 | 13.93 | 14.46 | +2.57 | +21.69% | 8 | 77 | 15.05% |
| XSP241129C00570000 | 2024-05-23 11:45AM EDT | 2024-11-29 | 8.01 | 12.91 | 13.19 | 0.00 | - | 1 | 0 | 13.39% |
| XSP241220C00570000 | 2024-07-02 11:31AM EDT | 2024-12-20 | 13.80 | 17.57 | 18.14 | 0.00 | - | 1 | 10 | 15.87% |
| XSP241231C00570000 | 2024-07-05 11:57AM EDT | 2024-12-31 | 18.53 | 18.55 | 19.19 | +1.93 | +11.63% | 1 | 9 | 16.06% |
| XSP250221C00570000 | 2024-05-02 11:05AM EDT | 2025-02-21 | 7.63 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| XSP250331C00570000 | 2024-05-08 2:12PM EDT | 2025-03-31 | 13.71 | 17.80 | 18.18 | 0.00 | - | - | 3 | 12.56% |
| XSP250417C00570000 | 2024-04-25 9:59AM EDT | 2025-04-17 | 10.74 | 17.52 | 18.34 | 0.00 | - | 1 | 10 | 12.27% |
| XSP250620C00570000 | 2024-06-21 3:57PM EDT | 2025-06-20 | 29.35 | 34.95 | 36.11 | 0.00 | - | 23 | 28 | 19.29% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240712P00570000 | 2024-07-05 9:43AM EDT | 2024-07-12 | 15.34 | 13.48 | 13.69 | -3.44 | -18.32% | 2 | 2 | 12.67% |
| XSP240718P00570000 | 2024-06-21 5:02AM EDT | 2024-07-18 | 21.81 | 13.33 | 13.56 | 0.00 | - | 30 | 31 | 8.48% |
| XSP240719P00570000 | 2024-07-02 11:33AM EDT | 2024-07-19 | 20.48 | 13.17 | 13.39 | 0.00 | - | 2 | 4 | 6.76% |
| XSP240723P00570000 | 2024-06-28 10:06AM EDT | 2024-07-23 | 16.90 | 13.17 | 13.38 | 0.00 | - | 1 | 0 | 5.87% |
| XSP240725P00570000 | 2024-06-27 11:44AM EDT | 2024-07-25 | 21.14 | 13.17 | 13.39 | 0.00 | - | - | 11 | 5.67% |
| XSP240726P00570000 | 2024-06-18 2:49PM EDT | 2024-07-26 | 19.78 | 13.12 | 13.30 | 0.00 | - | - | 10 | 4.35% |
| XSP240731P00570000 | 2024-06-28 3:19PM EDT | 2024-07-31 | 21.09 | 13.36 | 13.53 | 0.00 | - | 40 | 40 | 5.86% |
| XSP240802P00570000 | 2024-06-27 12:23PM EDT | 2024-08-02 | 20.03 | 13.29 | 13.62 | 0.00 | - | - | 1 | 6.06% |
| XSP240816P00570000 | 2024-07-03 12:15PM EDT | 2024-08-16 | 16.29 | 13.80 | 14.13 | 0.00 | - | 1 | 3 | 6.39% |
| XSP240920P00570000 | 2024-07-03 12:09PM EDT | 2024-09-20 | 17.18 | 15.15 | 15.48 | 0.00 | - | 2 | 12 | 6.70% |
| XSP240930P00570000 | 2024-06-28 11:32AM EDT | 2024-09-30 | 19.37 | 15.43 | 15.90 | 0.00 | - | 1 | 12 | 6.80% |
| XSP241115P00570000 | 2024-06-18 1:08PM EDT | 2024-11-15 | 22.80 | 18.27 | 18.80 | 0.00 | - | - | 1 | 8.05% |
| XSP241129P00570000 | 2024-05-17 1:32PM EDT | 2024-11-29 | 34.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XSP250117P00570000 | 2024-06-20 11:03AM EDT | 2025-01-17 | 23.89 | 20.38 | 21.08 | 0.00 | - | 7 | 7 | 8.16% |
| XSP250331P00570000 | 2024-05-06 10:32AM EDT | 2025-03-31 | 45.93 | 32.25 | 32.82 | 0.00 | - | 1 | 1 | 13.31% |
| XSP250620P00570000 | 2024-07-03 11:21AM EDT | 2025-06-20 | 27.40 | 25.90 | 27.03 | 0.00 | - | 2 | 3 | 8.96% |
| XSP250718P00570000 | 2024-06-28 10:03AM EDT | 2025-07-18 | 28.96 | 26.26 | 28.48 | 0.00 | - | 2 | 2 | 9.28% |
© 2024 Yahoo. Tutti i diritti riservati.