Italia markets close in 2 hours 42 minutes

S&P 500 (^GSPC)

SNP - SNP Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
4.577,10+64,06 (+1,42%)
Alla chiusura: 05:08PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPX211217C009000002021-12-01 11:53AM EST900.003,736.923,688.803,698.500.00-11,802416.68%
SPX211217C010000002021-11-30 3:37PM EST1,000.003,570.173,588.503,598.200.00-145,525388.86%
SPX211217C012250002021-09-14 9:32AM EST1,225.003,221.190.000.000.00-6150.00%
SPX211217C013000002021-11-19 11:17AM EST1,300.003,403.953,291.203,300.900.00-3553332.55%
SPX211217C013750002021-08-25 4:32PM EST1,375.002,143.780.000.000.00-1560.00%
SPX211217C014000002021-08-25 4:32PM EST1,400.002,796.190.000.000.00-11140.00%
SPX211217C015000002021-10-13 3:14PM EST1,500.002,850.740.000.000.00-11240.00%
SPX211217C015250002021-08-25 4:32PM EST1,525.001,425.660.000.000.00-390.00%
SPX211217C015500002021-08-25 4:32PM EST1,550.001,201.500.000.000.00-090.00%
SPX211217C016000002021-08-25 4:32PM EST1,600.002,706.390.000.000.00-25850.00%
SPX211217C016250002021-08-25 4:32PM EST1,625.001,375.000.000.000.00-20310.00%
SPX211217C016500002019-06-09 11:13PM EST1,650.001,054.501,272.501,279.500.00-030.00%
SPX211217C018000002021-08-25 4:32PM EST1,800.001,243.100.000.000.00-1300.00%
SPX211217C018250002021-08-25 4:32PM EST1,825.001,466.000.000.000.00-10260.00%
SPX211217C019000002021-08-25 4:32PM EST1,900.001,361.400.000.000.00-1230.00%
SPX211217C020000002021-11-30 3:41PM EST2,000.002,570.402,590.302,607.800.00-6044,313231.95%
SPX211217C021750002021-08-25 4:32PM EST2,175.001,766.350.000.000.00-5160.00%
SPX211217C022000002021-11-15 12:33PM EST2,200.002,471.612,389.502,400.600.00-11,182200.35%
SPX211217C022500002021-09-24 1:42PM EST2,250.002,187.600.000.000.00-851660.00%
SPX211217C023000002021-08-19 4:31AM EST2,300.002,048.030.000.000.00-100.00%
SPX211217C023500002021-08-25 4:32PM EST2,350.001,895.160.000.000.00-502,2280.00%
SPX211217C024000002021-11-05 8:37AM EST2,400.002,303.562,190.902,200.600.00-22,095180.41%
SPX211217C024250002021-08-25 4:32PM EST2,425.00760.890.000.000.00-213570.00%
SPX211217C024750002021-08-25 4:32PM EST2,475.001,808.890.000.000.00-1370.00%
SPX211217C025000002021-12-01 2:04PM EST2,500.002,089.002,093.402,103.100.00-255,824174.52%
SPX211217C025250002021-08-25 4:32PM EST2,525.001,456.520.000.000.00-23120.00%
SPX211217C025500002021-11-10 10:03AM EST2,550.002,122.782,039.702,050.800.00-19,370164.66%
SPX211217C025750002021-11-22 10:18AM EST2,575.002,163.302,016.802,027.900.00-11,786165.69%
SPX211217C026000002021-10-27 10:18AM EST2,600.001,968.501,980.601,991.900.00-54,957141.88%
SPX211217C026250002021-09-08 9:20AM EST2,625.001,887.001,761.301,768.800.00-13880.00%
SPX211217C026500002021-10-19 11:56AM EST2,650.001,858.850.000.000.00-11,9730.00%
SPX211217C026750002021-08-25 4:32PM EST2,675.001,314.420.000.000.00-437560.00%
SPX211217C027000002021-11-24 1:09PM EST2,700.001,991.821,889.801,900.900.00-134,575150.78%
SPX211217C027250002021-08-25 4:32PM EST2,725.001,474.330.000.000.00-502,2000.00%
SPX211217C027500002021-11-15 4:00PM EST2,750.001,927.561,843.701,853.400.00-103,376150.96%
SPX211217C027750002021-11-10 10:03AM EST2,775.001,898.011,818.501,828.500.00-1523148.60%
SPX211217C028000002021-11-18 10:17AM EST2,800.001,877.001,791.501,802.600.00-320,758144.29%
SPX211217C028250002021-10-12 2:44PM EST2,825.001,517.050.000.000.00-7253,2440.00%
SPX211217C028500002021-10-19 11:56AM EST2,850.001,659.550.000.000.00-16,3940.00%
SPX211217C029000002021-11-15 4:02PM EST2,900.001,779.131,692.101,703.200.00-510,122136.29%
SPX211217C029250002021-09-21 9:12AM EST2,925.001,436.700.000.000.00-11,3880.00%
SPX211217C029500002021-11-15 4:02PM EST2,950.001,729.231,645.101,656.200.00-56,564135.74%
SPX211217C030000002021-12-02 4:04PM EST3,000.001,579.351,594.901,604.600.00-20074,449130.30%
SPX211217C031000002021-11-29 9:58AM EST3,100.001,537.001,491.901,503.000.00-1256,734119.09%
SPX211217C032000002021-12-01 10:06AM EST3,200.001,428.741,393.401,404.400.00-17,083112.60%
SPX211217C033000002021-12-01 3:57PM EST3,300.001,270.591,291.201,300.900.00-17,898101.47%
SPX211217C034000002021-12-02 4:13AM EST3,400.001,146.281,189.201,200.300.00-288,77192.39%
SPX211217C035000002021-12-01 12:02PM EST3,500.001,134.301,093.701,103.400.00-29,46788.72%
SPX211217C036000002021-11-30 12:37PM EST3,600.00983.84992.101,001.800.00-1012,69179.75%
SPX211217C039000002021-11-26 10:35AM EST3,900.00652.50696.60707.700.00-212,49761.68%
SPX211217C040000002021-12-02 4:04PM EST4,000.00586.90598.00609.100.00-20080,08455.10%
Opzioni Putper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPX211217P010000002021-11-30 3:37PM EST1,000.000.030.000.100.00-159,259213.28%
SPX211217P011000002021-11-30 11:37AM EST1,100.000.050.000.100.00-57,025200.39%
SPX211217P012000002021-10-26 8:33AM EST1,200.000.050.000.100.00-110,846188.28%
SPX211217P012250002021-11-10 6:49AM EST1,225.000.100.000.100.00-11,453185.55%
SPX211217P013000002021-11-10 6:49AM EST1,300.000.050.000.100.00-18,855177.34%
SPX211217P014000002021-10-25 11:35AM EST1,400.000.050.000.600.00-18,595191.11%
SPX211217P015000002021-11-26 10:45AM EST1,500.000.070.000.100.00-2018,249157.81%
SPX211217P015500002021-11-29 2:07PM EST1,550.000.050.000.150.00-1933157.42%
SPX211217P016000002021-12-02 9:30AM EST1,600.000.100.000.150.00-205,533153.13%
SPX211217P016500002021-11-26 11:04AM EST1,650.000.100.000.150.00-401,955148.63%
SPX211217P016750002021-11-26 10:57AM EST1,675.000.100.000.150.00-402,155146.48%
SPX211217P017000002021-11-30 11:34AM EST1,700.000.100.000.150.00-4010,732144.53%
SPX211217P017250002021-11-30 1:43PM EST1,725.000.100.000.150.00-6134,516142.38%
SPX211217P017500002021-11-29 11:41AM EST1,750.000.050.000.150.00-2,04514,740140.23%
SPX211217P017750002021-11-30 11:02AM EST1,775.000.100.000.150.00-40578138.28%
SPX211217P018000002021-11-30 11:01AM EST1,800.000.100.000.150.00-4021,707136.33%
SPX211217P018250002021-11-30 11:01AM EST1,825.000.100.000.150.00-402,429134.38%
SPX211217P018500002021-12-02 2:28PM EST1,850.000.050.000.150.00-32411,832132.42%
SPX211217P018750002021-11-26 9:42AM EST1,875.000.100.000.150.00-404,225130.66%
SPX211217P019000002021-12-02 10:07AM EST1,900.000.100.000.150.00-5219,256128.91%
SPX211217P019250002021-12-02 9:30AM EST1,925.000.200.000.150.00-102,679126.95%
SPX211217P019500002021-12-02 9:30AM EST1,950.000.200.000.150.00-107,731125.20%
SPX211217P019750002021-11-30 1:59PM EST1,975.000.100.000.150.00-1101,703123.44%
SPX211217P020000002021-12-02 11:23AM EST2,000.000.150.000.150.00-1075,617121.48%
SPX211217P020250002021-11-26 9:45AM EST2,025.000.150.000.150.00-201,543119.92%
SPX211217P020500002021-12-01 3:51PM EST2,050.000.400.000.150.00-3009,861118.16%
SPX211217P021000002021-12-01 2:21PM EST2,100.000.120.000.200.00-21022,945117.19%
SPX211217P021250002021-12-02 3:46PM EST2,125.000.100.000.200.00-1511,646115.43%
SPX211217P021500002021-12-01 3:49PM EST2,150.000.400.000.200.00-1205,426113.77%
SPX211217P022500002021-12-02 9:53AM EST2,250.000.250.000.200.00-1838,653107.23%
SPX211217P022750002021-12-01 3:49PM EST2,275.000.500.000.200.00-441,770105.66%
SPX211217P023000002021-12-01 3:56PM EST2,300.000.350.000.200.00-121,390104.10%
SPX211217P024000002021-11-30 1:45PM EST2,400.000.400.000.250.00-2533,95399.61%
SPX211217P024250002021-11-29 4:12PM EST2,425.000.250.050.250.00-665,21299.51%
SPX211217P024500002021-11-30 10:40AM EST2,450.000.400.050.250.00-766,92798.05%
SPX211217P025000002021-12-02 4:06PM EST2,500.000.300.050.250.00-15346,48595.02%
SPX211217P025250002021-12-02 4:09PM EST2,525.000.250.050.300.00-12,97694.73%
SPX211217P025500002021-11-22 10:04AM EST2,550.000.100.100.300.00-118,08894.24%
SPX211217P025750002021-11-29 4:06PM EST2,575.000.200.050.350.00-14,86792.77%
SPX211217P026000002021-12-02 9:53AM EST2,600.000.550.050.400.00-5024,35492.24%
SPX211217P026750002021-11-29 10:37AM EST2,675.000.520.150.350.00-526,28688.67%
SPX211217P027250002021-11-29 11:19AM EST2,725.000.550.100.450.00-45,99786.52%
SPX211217P027500002021-12-01 10:31AM EST2,750.000.350.200.450.00-215,16486.38%
SPX211217P028000002021-12-02 3:42PM EST2,800.000.650.250.450.00-2,50144,44484.11%
SPX211217P029000002021-12-02 3:45PM EST2,900.000.800.350.550.00-2029,63680.40%
SPX211217P030000002021-12-03 5:31AM EST3,000.000.750.350.70-0.25-25.00%599,79775.98%
SPX211217P034000002021-12-02 3:58PM EST3,400.002.701.401.800.00-3641,66962.54%
SPX211217P040000002021-12-03 8:20AM EST4,000.006.705.806.20-1.70-20.24%1100,48639.11%