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
53.523,09 +1.194,62 (+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:600.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240712C00600000 | 2024-06-17 2:04PM EDT | 2024-07-12 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 20.31% |
| XSP240719C00600000 | 2024-07-01 11:59AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 13 | 15.97% |
| XSP240726C00600000 | 2024-07-02 10:23AM EDT | 2024-07-26 | 0.02 | 0.02 | 0.05 | 0.00 | - | 1 | 1 | 13.04% |
| XSP240731C00600000 | 2024-07-03 12:16PM EDT | 2024-07-31 | 0.03 | 0.03 | 0.06 | 0.00 | - | 1 | 5 | 11.96% |
| XSP240816C00600000 | 2024-07-05 1:45PM EDT | 2024-08-16 | 0.11 | 0.00 | 0.00 | +0.04 | +57.14% | 8 | 60 | 6.25% |
| XSP240830C00600000 | 2024-05-20 1:20PM EDT | 2024-08-30 | 0.27 | 0.40 | 0.51 | 0.00 | - | 5 | 0 | 11.44% |
| XSP240920C00600000 | 2024-07-05 9:50AM EDT | 2024-09-20 | 0.57 | 0.64 | 0.76 | +0.18 | +46.15% | 20 | 49 | 10.61% |
| XSP240930C00600000 | 2024-06-24 12:38PM EDT | 2024-09-30 | 0.97 | 0.84 | 1.05 | 0.00 | - | 1 | 12 | 10.75% |
| XSP241018C00600000 | 2024-07-02 3:54PM EDT | 2024-10-18 | 1.08 | 1.60 | 1.86 | 0.00 | - | 4 | 51 | 11.35% |
| XSP241031C00600000 | 2024-04-18 1:11PM EDT | 2024-10-31 | 0.87 | 1.21 | 1.31 | 0.00 | - | 1 | 1 | 9.75% |
| XSP241115C00600000 | 2024-06-28 10:44AM EDT | 2024-11-15 | 3.22 | 3.46 | 3.85 | 0.00 | - | 1 | 6 | 12.69% |
| XSP241129C00600000 | 2024-06-27 12:31PM EDT | 2024-11-29 | 3.41 | 4.23 | 4.64 | 0.00 | - | 1 | 8 | 12.91% |
| XSP241220C00600000 | 2024-07-05 3:44PM EDT | 2024-12-20 | 6.00 | 5.60 | 6.06 | +1.43 | +31.29% | 3 | 24 | 13.40% |
| XSP241231C00600000 | 2024-07-02 10:47AM EDT | 2024-12-31 | 4.34 | 6.19 | 6.73 | 0.00 | - | 38 | 87 | 13.56% |
| XSP250117C00600000 | 2024-07-03 12:50PM EDT | 2025-01-17 | 6.75 | 7.45 | 8.14 | 0.00 | - | 42 | 61 | 14.07% |
| XSP250131C00600000 | 2024-06-27 12:53PM EDT | 2025-01-31 | 7.15 | 8.46 | 9.16 | 0.00 | - | 1 | 45 | 14.34% |
| XSP250221C00600000 | 2024-06-20 9:41AM EDT | 2025-02-21 | 9.72 | 9.89 | 10.67 | 0.00 | - | 4 | 7 | 14.70% |
| XSP250228C00600000 | 2024-03-01 9:58AM EDT | 2025-02-28 | 4.64 | 8.27 | 8.72 | 0.00 | - | 10 | 10 | 13.17% |
| XSP250331C00600000 | 2024-05-23 3:02PM EDT | 2025-03-31 | 6.04 | 11.09 | 11.63 | 0.00 | - | 2 | 1 | 14.21% |
| XSP250417C00600000 | 2024-06-28 12:15PM EDT | 2025-04-17 | 12.36 | 14.04 | 15.15 | 0.00 | - | 6 | 6 | 15.82% |
| XSP250430C00600000 | 2024-05-06 3:09PM EDT | 2025-04-30 | 6.87 | 9.28 | 9.94 | 0.00 | - | - | 3 | 12.48% |
| XSP250516C00600000 | 2024-05-31 1:35PM EDT | 2025-05-16 | 6.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| XSP250620C00600000 | 2024-06-28 3:33PM EDT | 2025-06-20 | 15.45 | 19.02 | 20.12 | 0.00 | - | 1 | 6 | 16.79% |
| XSP251219C00600000 | 2024-06-28 10:06AM EDT | 2025-12-19 | 31.94 | 32.67 | 34.46 | 0.00 | - | 4 | 4 | 19.19% |
| XSP260618C00600000 | 2024-06-24 1:31PM EDT | 2026-06-18 | 41.89 | 43.07 | 49.09 | 0.00 | - | 2 | 87 | 21.34% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240712P00600000 | 2024-07-01 10:46AM EDT | 2024-07-12 | 53.50 | 43.40 | 43.61 | 0.00 | - | 1 | 0 | 29.83% |
| XSP240719P00600000 | 2024-06-26 3:59PM EDT | 2024-07-19 | 49.51 | 42.80 | 43.04 | 0.00 | - | 3 | 5 | 0.00% |
| XSP240726P00600000 | 2024-06-18 8:30AM EDT | 2024-07-26 | 48.78 | 42.17 | 42.40 | 0.00 | - | - | 13 | 0.00% |
| XSP240731P00600000 | 2024-06-21 1:29PM EDT | 2024-07-31 | 50.41 | 41.94 | 42.16 | 0.00 | - | 1 | 2 | 0.00% |
| XSP240816P00600000 | 2024-06-21 9:58AM EDT | 2024-08-16 | 39.88 | 40.63 | 41.04 | -10.04 | -20.11% | 1 | 3 | 0.00% |
| XSP240830P00600000 | 2024-07-05 12:42PM EDT | 2024-08-30 | 40.31 | 39.57 | 39.99 | -10.05 | -19.96% | 5 | 1 | 0.00% |
| XSP240920P00600000 | 2024-06-21 3:59PM EDT | 2024-09-20 | 49.66 | 38.51 | 38.95 | 0.00 | - | 20 | 0 | 0.00% |
| XSP240930P00600000 | 2024-06-21 2:58PM EDT | 2024-09-30 | 46.55 | 38.09 | 38.66 | 0.00 | - | 6 | 10 | 0.00% |
| XSP241018P00600000 | 2024-06-12 11:00AM EDT | 2024-10-18 | 47.34 | 37.33 | 37.77 | 0.00 | - | 2 | 4 | 0.00% |
| XSP241115P00600000 | 2024-03-12 8:30AM EDT | 2024-11-15 | 73.23 | 67.06 | 70.72 | 0.00 | - | - | 0 | 33.01% |
| XSP241129P00600000 | 2024-06-20 2:08PM EDT | 2024-11-29 | 43.00 | 36.90 | 37.44 | 0.00 | - | 1 | 2 | 0.00% |
| XSP241220P00600000 | 2024-06-20 10:11AM EDT | 2024-12-20 | 41.77 | 36.88 | 37.49 | 0.00 | - | 1 | 2 | 0.00% |
| XSP241231P00600000 | 2024-06-12 2:31PM EDT | 2024-12-31 | 46.72 | 36.65 | 37.32 | 0.00 | - | 1 | 7 | 0.00% |
| XSP250131P00600000 | 2024-03-12 8:36AM EDT | 2025-01-31 | 68.06 | 65.39 | 66.99 | 0.00 | - | - | 17 | 23.96% |
| XSP250331P00600000 | 2024-05-03 9:37AM EDT | 2025-03-31 | 70.08 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| XSP250516P00600000 | 2024-05-20 1:52AM EDT | 2025-05-16 | 53.25 | 41.43 | 42.20 | 0.00 | - | 4 | 0 | 0.00% |
| XSP250620P00600000 | 2024-07-01 10:39AM EDT | 2025-06-20 | 43.76 | 38.52 | 39.66 | 0.00 | - | 1 | 4 | 0.00% |
| XSP250630P00600000 | 2024-06-26 12:11PM EDT | 2025-06-30 | 43.80 | 37.75 | 40.79 | 0.00 | - | - | 1 | 0.00% |
| XSP250718P00600000 | 2024-06-24 10:31AM EDT | 2025-07-18 | 43.80 | 38.52 | 40.77 | 0.00 | - | - | 1 | 0.00% |
| XSP260618P00600000 | 2024-06-28 2:37PM EDT | 2026-06-18 | 49.00 | 43.69 | 49.62 | 0.00 | - | 1 | 4 | 6.67% |
© 2024 Yahoo. Tutti i diritti riservati.