Italia markets open in 1 hour 8 minutes

S&P 500 (^GSPC)

SNP - SNP Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
4.223,70-22,89 (-0,54%)
Alla chiusura: 5:12PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPX211217C009000002020-12-09 10:30AM EDT900.002,755.292,857.802,884.200.00-11,8070.00%
SPX211217C010000002021-06-15 3:15PM EDT1,000.003,222.700.000.000.00-200.00%
SPX211217C012250002021-02-04 11:15AM EDT1,225.002,585.330.000.000.00-1110.00%
SPX211217C013000002021-06-09 11:35AM EDT1,300.002,905.560.000.000.00-200.00%
SPX211217C013750002020-11-12 12:13PM EDT1,375.002,143.780.000.000.00-1560.00%
SPX211217C014000002021-06-16 1:16PM EDT1,400.002,812.450.000.000.00-100.00%
SPX211217C015000002021-06-15 2:14PM EDT1,500.002,724.000.000.000.00-400.00%
SPX211217C015250002020-07-09 4:56PM EDT1,525.001,425.660.000.000.00-390.00%
SPX211217C015500002020-07-09 4:56PM EDT1,550.001,201.500.000.000.00-090.00%
SPX211217C016000002020-07-28 11:46AM EDT1,600.001,600.800.000.000.00-2600.00%
SPX211217C016250002020-07-09 4:56PM EDT1,625.001,375.001,676.001,681.600.00-20310.00%
SPX211217C016500002019-06-10 12:13AM EDT1,650.001,054.501,272.501,279.500.00-030.00%
SPX211217C018000002020-07-09 4:56PM EDT1,800.001,243.101,513.701,518.500.00-1300.00%
SPX211217C018250002020-09-22 2:04PM EDT1,825.001,466.001,591.901,609.300.00-10260.00%
SPX211217C019000002020-07-21 8:02AM EDT1,900.001,361.401,465.901,469.800.00-1230.00%
SPX211217C020000002021-06-16 9:49AM EDT2,000.002,225.740.000.000.00-400.00%
SPX211217C021750002021-03-30 9:30AM EDT2,175.001,766.350.000.000.00-5160.00%
SPX211217C022000002021-04-15 2:27PM EDT2,200.001,945.780.000.000.00-21,1850.00%
SPX211217C022500002021-03-29 1:20PM EDT2,250.001,709.730.000.000.00-1501860.00%
SPX211217C023000002021-06-15 6:56AM EDT2,300.001,942.850.000.000.00-4000.00%
SPX211217C023500002021-03-31 7:16AM EDT2,350.001,596.930.000.000.00-2902,2280.00%
SPX211217C024000002021-03-31 6:47AM EDT2,400.001,549.500.000.000.00-402,1430.00%
SPX211217C024250002020-06-30 2:33PM EDT2,425.00760.890.000.000.00-703780.00%
SPX211217C024750002021-05-18 12:50PM EDT2,475.001,679.150.000.000.00-200.00%
SPX211217C025000002021-06-15 3:58PM EDT2,500.001,734.280.000.000.00-11600.00%
SPX211217C025250002021-03-31 1:44PM EDT2,525.001,456.520.000.000.00-23120.00%
SPX211217C025500002021-03-05 4:02PM EDT2,550.001,302.671,469.801,487.400.00-109,3690.00%
SPX211217C025750002021-03-05 4:02PM EDT2,575.001,279.821,445.401,463.500.00-101,8360.00%
SPX211217C026000002021-05-21 3:43PM EDT2,600.001,555.000.000.000.00-100.00%
SPX211217C026250002021-03-31 1:44PM EDT2,625.001,361.580.000.000.00-263900.00%
SPX211217C026500002021-06-15 6:53AM EDT2,650.001,599.840.000.000.00-34200.00%
SPX211217C026750002021-03-31 1:44PM EDT2,675.001,314.420.000.000.00-437560.00%
SPX211217C027000002021-04-19 10:09AM EDT2,700.001,458.901,389.301,391.100.00-14,5480.00%
SPX211217C027250002021-06-01 11:11AM EDT2,725.001,474.330.000.000.00-100.00%
SPX211217C027500002021-05-18 3:48PM EDT2,750.001,395.370.000.000.00-100.00%
SPX211217C027750002021-06-16 7:29AM EDT2,775.001,464.490.000.000.00-3100.00%
SPX211217C028000002021-06-15 3:27PM EDT2,800.001,443.560.000.000.00-200.00%
SPX211217C028250002021-06-16 7:29AM EDT2,825.001,416.390.000.000.00-800.00%
SPX211217C028500002021-06-16 7:29AM EDT2,850.001,392.340.000.000.00-800.00%
SPX211217C029000002021-06-09 11:32AM EDT2,900.001,332.410.000.000.00-800.00%
SPX211217C029250002021-03-29 2:48PM EDT2,925.001,071.550.000.000.00-561,3900.00%
SPX211217C029500002021-06-16 7:29AM EDT2,950.001,295.940.000.000.00-3100.00%
SPX211217C030000002021-06-16 3:39PM EDT3,000.001,235.420.000.000.00-4400.00%
SPX211217C031000002021-06-07 9:47AM EDT3,100.001,140.300.000.000.00-2200.00%
SPX211217C032000002021-06-16 3:00AM EDT3,200.001,063.960.000.000.00-100.00%
SPX211217C033000002021-06-07 12:15PM EDT3,300.00947.700.000.000.00-3200.00%
SPX211217C034000002021-06-10 4:00PM EDT3,400.00866.200.000.000.00-100.00%
SPX211217C035000002021-06-16 2:05PM EDT3,500.00755.000.000.000.00-900.00%
SPX211217C036000002021-06-16 11:18AM EDT3,600.00694.420.000.000.00-500.00%
SPX211217C039000002021-06-16 12:21PM EDT3,900.00431.520.000.000.00-4200.00%
SPX211217C040000002021-06-16 7:27AM EDT4,000.00358.690.000.000.00-6000.00%
Opzioni Putper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPX211217P010000002021-06-14 3:44PM EDT1,000.000.900.000.000.00-1025.00%
SPX211217P011000002021-06-14 12:05PM EDT1,100.001.120.000.000.00-10025.00%
SPX211217P012000002021-06-04 2:28PM EDT1,200.001.600.000.000.00-1,000025.00%
SPX211217P012250002021-06-02 1:21PM EDT1,225.002.000.000.000.00-5025.00%
SPX211217P013000002021-06-09 10:34AM EDT1,300.001.950.000.000.00-1025.00%
SPX211217P014000002021-05-14 12:05PM EDT1,400.003.280.000.000.00-68,52025.00%
SPX211217P015000002021-06-16 3:42PM EDT1,500.002.350.000.000.00-206025.00%
SPX211217P015500002021-05-03 3:53PM EDT1,550.004.100.000.000.00-291725.00%
SPX211217P016000002021-06-10 7:34AM EDT1,600.003.300.000.000.00-1025.00%
SPX211217P016500002021-04-14 1:33PM EDT1,650.004.880.000.000.00-11,48825.00%
SPX211217P016750002021-05-27 9:39AM EDT1,675.004.200.000.000.00-350025.00%
SPX211217P017000002021-06-16 2:45PM EDT1,700.003.800.000.000.00-41025.00%
SPX211217P017250002021-06-14 1:32PM EDT1,725.003.500.000.000.00-15025.00%
SPX211217P017500002021-06-01 2:13PM EDT1,750.005.000.000.000.00-2,000025.00%
SPX211217P017750002021-02-22 4:04PM EDT1,775.0017.000.000.000.00-1947525.00%
SPX211217P018000002021-06-07 2:44PM EDT1,800.004.200.000.000.00-7025.00%
SPX211217P018250002021-04-28 1:02PM EDT1,825.006.300.000.000.00-162,45625.00%
SPX211217P018500002021-06-16 12:20PM EDT1,850.004.400.000.000.00-10025.00%
SPX211217P018750002021-04-28 1:04PM EDT1,875.006.800.000.000.00-223,59025.00%
SPX211217P019000002021-06-02 12:18PM EDT1,900.005.800.000.000.00-100025.00%
SPX211217P019250002021-04-28 1:20PM EDT1,925.007.300.000.000.00-431,78325.00%
SPX211217P019500002021-06-14 3:25PM EDT1,950.005.000.000.000.00-30025.00%
SPX211217P019750002021-06-15 2:57PM EDT1,975.005.470.000.000.00-1012.50%
SPX211217P020000002021-06-16 3:05PM EDT2,000.005.550.000.000.00-286012.50%
SPX211217P020250002021-06-15 2:57PM EDT2,025.005.920.000.000.00-3012.50%
SPX211217P020500002021-06-15 2:57PM EDT2,050.006.140.000.000.00-1012.50%
SPX211217P021000002021-06-16 11:42AM EDT2,100.006.300.000.000.00-1,500012.50%
SPX211217P021250002021-06-16 9:48AM EDT2,125.006.740.000.000.00-24012.50%
SPX211217P021500002021-06-11 10:36AM EDT2,150.006.500.000.000.00-15012.50%
SPX211217P022500002021-06-15 1:19PM EDT2,250.008.200.000.000.00-107012.50%
SPX211217P022750002021-06-09 12:05PM EDT2,275.009.200.000.000.00-2012.50%
SPX211217P023000002021-06-15 12:21PM EDT2,300.008.750.000.000.00-24012.50%
SPX211217P024000002021-06-16 2:14PM EDT2,400.0010.450.000.000.00-20012.50%
SPX211217P024250002021-06-15 3:53PM EDT2,425.0011.020.000.000.00-200012.50%
SPX211217P024500002021-06-16 9:45AM EDT2,450.0011.100.000.000.00-25012.50%
SPX211217P025000002021-06-16 3:54PM EDT2,500.0012.100.000.000.00-2,808012.50%
SPX211217P025250002021-05-28 9:37AM EDT2,525.0014.850.000.000.00-200012.50%
SPX211217P025500002021-06-16 2:43PM EDT2,550.0013.650.000.000.00-32012.50%
SPX211217P025750002021-06-16 12:18PM EDT2,575.0013.200.000.000.00-12012.50%
SPX211217P026000002021-06-16 9:30AM EDT2,600.0014.100.000.000.00-1012.50%
SPX211217P026750002021-06-16 2:56PM EDT2,675.0016.500.000.000.00-4012.50%
SPX211217P027250002021-06-14 11:39AM EDT2,725.0016.050.000.000.00-100012.50%
SPX211217P027500002021-06-16 10:15AM EDT2,750.0017.200.000.000.00-350012.50%
SPX211217P028000002021-06-15 11:38AM EDT2,800.0019.100.000.000.00-700012.50%
SPX211217P029000002021-06-16 2:00PM EDT2,900.0023.580.000.000.00-87012.50%
SPX211217P030000002021-06-16 2:02PM EDT3,000.0027.000.000.000.00-9006.25%
SPX211217P034000002021-06-16 2:20PM EDT3,400.0054.850.000.000.00-31806.25%
SPX211217P040000002021-06-16 3:59PM EDT4,000.00142.510.000.000.00-68801.56%