^GSPC - S&P 500

SNP - SNP Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 dicembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPX191220C001000002019-10-14 2:58PM EDT100.002,857.750.000.000.00-400.00%
SPX191220C002000002019-09-10 3:50PM EDT200.002,755.002,750.502,763.700.00-252230.00%
SPX191220C003000002019-07-10 3:39PM EDT300.002,669.702,594.702,602.200.00-81730.00%
SPX191220C004000002019-06-07 11:09AM EDT400.002,412.352,561.502,565.900.00-1570.00%
SPX191220C005000002019-06-10 12:12AM EDT500.001,942.002,437.302,441.200.00-0600.00%
SPX191220C006000002019-10-08 12:57PM EDT600.002,299.480.000.000.00-100.00%
SPX191220C007500002019-06-07 11:09AM EDT750.002,029.052,215.402,219.700.00-3170.00%
SPX191220C008000002019-06-10 12:12AM EDT800.001,626.152,140.702,144.500.00-0100.00%
SPX191220C008500002019-06-07 11:09AM EDT850.001,903.152,116.602,120.900.00-40410.00%
SPX191220C009000002019-06-07 11:09AM EDT900.001,900.942,067.202,071.400.00-40520.00%
SPX191220C009500002019-10-15 2:54PM EDT950.002,042.800.000.000.00-200.00%
SPX191220C010000002019-10-15 12:01PM EDT1,000.001,991.100.000.000.00-1000.00%
SPX191220C011000002019-10-14 2:58PM EDT1,100.001,861.600.000.000.00-400.00%
SPX191220C011500002019-06-10 12:12AM EDT1,150.001,625.601,794.701,798.500.00-0170.00%
SPX191220C012000002019-09-18 2:53PM EDT1,200.001,779.420.000.000.00-100.00%
SPX191220C012250002019-10-10 12:38PM EDT1,225.001,703.850.000.000.00-400.00%
SPX191220C012500002019-07-25 10:57AM EDT1,250.001,750.941,591.101,598.500.00-230.00%
SPX191220C013000002019-06-20 11:12AM EDT1,300.001,632.051,660.301,666.800.00-110.00%
SPX191220C013250002019-06-10 12:12AM EDT1,325.001,530.001,621.801,625.600.00-0470.00%
SPX191220C013750002019-08-30 9:52AM EDT1,375.001,551.501,481.801,489.100.00-9360.00%
SPX191220C014000002019-10-10 12:38PM EDT1,400.001,529.550.000.000.00-2400.00%
SPX191220C014250002019-06-10 12:12AM EDT1,425.001,298.651,523.001,526.800.00-0440.00%
SPX191220C014500002019-06-10 12:12AM EDT1,450.001,327.611,498.301,502.100.00-1240.00%
SPX191220C014750002019-07-01 9:30AM EDT1,475.001,488.700.000.000.00-10910.00%
SPX191220C015000002019-09-24 3:49PM EDT1,500.001,461.350.000.000.00-100.00%
SPX191220C015250002019-06-10 12:12AM EDT1,525.001,037.101,424.301,428.100.00-060.00%
SPX191220C015500002019-06-10 12:12AM EDT1,550.001,054.401,399.601,403.400.00-100.00%
SPX191220C016000002019-09-24 9:30AM EDT1,600.001,397.200.000.000.00-3000.00%
SPX191220C016250002019-06-10 12:12AM EDT1,625.00818.151,325.701,329.400.00-040.00%
SPX191220C016500002019-09-18 2:46PM EDT1,650.001,328.050.000.000.00-200.00%
SPX191220C016750002019-06-10 12:12AM EDT1,675.001,027.791,276.401,280.100.00-120.00%
SPX191220C017000002019-06-04 11:47AM EDT1,700.001,083.251,286.901,291.300.00-2500.00%
SPX191220C017250002019-06-10 12:12AM EDT1,725.001,059.101,227.201,230.900.00-38200.00%
SPX191220C017500002019-09-13 12:25PM EDT1,750.001,256.701,210.201,216.600.00-20230.00%
SPX191220C017750002019-06-10 12:12AM EDT1,775.00809.001,178.001,181.700.00-0110.00%
SPX191220C018000002019-10-07 1:32PM EDT1,800.001,144.680.000.000.00-500.00%
SPX191220C018250002019-09-17 1:57PM EDT1,825.001,170.300.000.000.00-100.00%
SPX191220C018500002019-06-20 3:13PM EDT1,850.001,095.251,117.401,123.700.00-100.00%
SPX191220C018750002019-06-07 11:09AM EDT1,875.00939.631,105.101,109.200.00-1310.00%
SPX191220C019000002019-10-09 1:56PM EDT1,900.001,017.150.000.000.00-2000.00%
SPX191220C019250002019-08-05 3:20PM EDT1,925.00912.501,049.601,055.600.00-22210.00%
SPX191220C019500002019-06-10 12:12AM EDT1,950.00491.901,006.401,010.100.00-0100.00%
SPX191220C019750002019-06-10 12:12AM EDT1,975.00733.95982.00985.600.00-0220.00%
SPX191220C020000002019-10-15 12:01PM EDT2,000.00995.450.000.000.00-41100.00%
SPX191220C020250002019-10-10 12:10PM EDT2,025.00915.260.000.000.00-100.00%
SPX191220C020500002019-10-11 11:32AM EDT2,050.00939.100.000.000.00-100.00%
SPX191220C020750002019-06-10 12:12AM EDT2,075.00710.37884.60888.300.00-0350.00%
SPX191220C021000002019-09-19 3:37PM EDT2,100.00906.100.000.000.00-400.00%
SPX191220C021250002019-10-14 10:02AM EDT2,125.00839.810.000.000.00-100.00%
SPX191220C021500002019-08-20 9:30AM EDT2,150.00767.75835.50838.700.00-13240.00%
SPX191220C021750002019-08-01 2:19PM EDT2,175.00786.25748.20754.200.00-4102070.00%
SPX191220C022000002019-10-15 11:00AM EDT2,200.00798.480.000.000.00-1000.00%
SPX191220C022250002019-08-08 4:02PM EDT2,225.00717.00754.80760.700.00-21,0550.00%
SPX191220C022500002019-09-24 11:47AM EDT2,250.00736.100.000.000.00-200.00%
SPX191220C022750002019-10-04 4:05PM EDT2,275.00676.420.000.000.00-100.00%
SPX191220C023000002019-10-04 12:47PM EDT2,300.00637.400.000.000.00-200.00%
SPX191220C023250002019-09-20 10:20AM EDT2,325.00690.600.000.000.00-200.00%
SPX191220C023500002019-09-23 4:01PM EDT2,350.00646.020.000.000.00-100.00%
SPX191220C023750002019-10-04 4:05PM EDT2,375.00579.020.000.000.00-200.00%
SPX191220C024000002019-10-04 1:36PM EDT2,400.00542.070.000.000.00-2800.00%
SPX191220C024250002019-10-04 1:35PM EDT2,425.00518.330.000.000.00-200.00%
SPX191220C024500002019-10-10 3:53PM EDT2,450.00494.080.000.000.00-100.00%
SPX191220C024750002019-10-04 4:05PM EDT2,475.00483.170.000.000.00-400.00%
SPX191220C025000002019-10-11 11:00AM EDT2,500.00488.550.000.000.00-3000.00%
SPX191220C025250002019-10-01 12:49PM EDT2,525.00439.030.000.000.00-38400.00%
SPX191220C025500002019-10-10 3:53PM EDT2,550.00399.840.000.000.00-75600.00%
SPX191220C025750002019-10-04 4:06PM EDT2,575.00389.640.000.000.00-100.00%
SPX191220C026000002019-10-15 11:00AM EDT2,600.00406.240.000.000.00-2000.00%
SPX191220C026250002019-10-07 9:43AM EDT2,625.00332.000.000.000.00-10000.00%
SPX191220C026500002019-10-15 1:09PM EDT2,650.00357.520.000.000.00-300.00%
SPX191220C026750002019-10-11 11:02AM EDT2,675.00326.300.000.000.00-200.00%
SPX191220C027000002019-10-11 3:32PM EDT2,700.00302.730.000.000.00-100.00%
SPX191220C027250002019-10-04 4:06PM EDT2,725.00257.230.000.000.00-200.00%
SPX191220C027500002019-10-14 2:21PM EDT2,750.00242.000.000.000.00-3,09000.00%
SPX191220C027750002019-10-11 11:55AM EDT2,775.00237.540.000.000.00-200.00%
SPX191220C028000002019-10-15 1:58PM EDT2,800.00222.400.000.000.00-800.00%
SPX191220C028250002019-10-10 10:54AM EDT2,825.00193.000.000.000.00-800.00%
SPX191220C028500002019-10-15 3:34PM EDT2,850.00177.420.000.000.00-1000.00%
SPX191220C028750002019-10-09 1:00PM EDT2,875.00118.400.000.000.00-10600.00%
SPX191220C029000002019-10-15 3:58PM EDT2,900.00136.690.000.000.00-22100.00%
SPX191220C029250002019-10-15 2:55PM EDT2,925.00120.000.000.000.00-500.00%
SPX191220C029500002019-10-15 2:20PM EDT2,950.00103.000.000.000.00-21600.00%
SPX191220C029750002019-10-15 2:59PM EDT2,975.0082.400.000.000.00-4,70600.00%
SPX191220C030000002019-10-15 4:22PM EDT3,000.0064.700.000.000.00-4,23300.10%
SPX191220C030250002019-10-15 3:58PM EDT3,025.0049.940.000.000.00-3,72300.39%
SPX191220C030500002019-10-15 3:20PM EDT3,050.0037.770.000.000.00-65400.78%
SPX191220C030750002019-10-15 3:58PM EDT3,075.0026.420.000.000.00-301.56%
SPX191220C031000002019-10-15 3:59PM EDT3,100.0017.790.000.000.00-88101.56%
SPX191220C031250002019-10-15 3:58PM EDT3,125.0012.110.000.000.00-8,01201.56%
SPX191220C031500002019-10-15 3:59PM EDT3,150.007.600.000.000.00-11,52403.13%
SPX191220C031750002019-10-15 2:02PM EDT3,175.005.410.000.000.00-4803.13%
SPX191220C032000002019-10-15 2:56PM EDT3,200.003.600.000.000.00-1,00803.13%
SPX191220C032250002019-10-15 12:54PM EDT3,225.002.280.000.000.00-53703.13%
SPX191220C032500002019-10-15 2:23PM EDT3,250.001.730.000.000.00-1,01003.13%
SPX191220C032750002019-10-15 3:49PM EDT3,275.001.270.000.000.00-1503.13%
SPX191220C033000002019-10-15 3:49PM EDT3,300.001.000.000.000.00-1803.13%
SPX191220C033500002019-10-15 3:49PM EDT3,350.000.570.000.000.00-1006.25%
SPX191220C034000002019-10-15 3:04PM EDT3,400.000.300.000.000.00-306.25%
SPX191220C035000002019-10-04 3:44PM EDT3,500.000.100.000.000.00-806.25%
SPX191220C036000002019-10-03 9:30AM EDT3,600.000.100.000.000.00-106.25%
SPX191220C037000002019-10-08 10:47AM EDT3,700.000.050.000.000.00-406.25%
SPX191220C038000002019-09-24 11:46AM EDT3,800.000.050.000.000.00-309012.50%
SPX191220C039000002019-09-30 3:11PM EDT3,900.000.040.000.000.00-1,232012.50%
SPX191220C040000002019-09-18 3:02PM EDT4,000.000.020.000.000.00-1012.50%
SPX191220C041000002019-09-24 12:12PM EDT4,100.000.050.000.000.00-3012.50%
SPX191220C042000002019-09-30 3:11PM EDT4,200.000.040.000.000.00-5012.50%
Opzioni Putper20 dicembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPX191220P001000002019-09-27 1:28PM EDT100.000.020.000.000.00-1,148050.00%
SPX191220P002000002019-06-10 12:13AM EDT200.000.050.000.200.00-502,953197.27%
SPX191220P003000002019-06-07 10:55AM EDT300.000.050.000.050.00-105,841151.56%
SPX191220P004000002019-08-15 11:23AM EDT400.000.050.000.050.00-52,259132.03%
SPX191220P005000002019-10-15 4:14PM EDT500.000.050.000.000.00-786050.00%
SPX191220P006000002019-08-08 11:59AM EDT600.000.040.000.100.00-2732,985110.55%
SPX191220P006500002019-08-05 12:49PM EDT650.000.050.000.050.00-503,016100.39%
SPX191220P007000002019-09-20 3:32PM EDT700.000.050.000.000.00-2050.00%
SPX191220P007500002019-09-03 9:31AM EDT750.000.050.000.100.00-2504,03295.51%
SPX191220P008000002019-08-21 1:14PM EDT800.000.050.000.050.00-1737,03787.11%
SPX191220P008500002019-08-21 1:14PM EDT850.000.050.000.100.00-521,46187.11%
SPX191220P009000002019-10-15 9:30AM EDT900.000.050.000.100.00-580483.20%
SPX191220P009500002019-10-15 9:30AM EDT950.000.050.000.100.00-102,45979.69%
SPX191220P010000002019-10-15 12:01PM EDT1,000.000.050.000.000.00-6050.00%
SPX191220P010500002019-09-24 12:09PM EDT1,050.000.050.000.000.00-2050.00%
SPX191220P011000002019-09-24 12:09PM EDT1,100.000.050.000.000.00-7050.00%
SPX191220P011500002019-09-24 2:07PM EDT1,150.000.050.000.000.00-9050.00%
SPX191220P011750002019-09-27 9:34AM EDT1,175.000.050.000.000.00-5050.00%
SPX191220P012000002019-09-30 2:28PM EDT1,200.000.050.000.000.00-4050.00%
SPX191220P012250002019-10-02 11:31AM EDT1,225.000.100.000.000.00-180025.00%
SPX191220P012500002019-10-03 1:06PM EDT1,250.000.050.000.000.00-2025.00%
SPX191220P012750002019-10-04 10:25AM EDT1,275.000.030.000.000.00-8025.00%
SPX191220P013000002019-10-03 2:01PM EDT1,300.000.050.000.000.00-4025.00%
SPX191220P013250002019-10-15 11:01AM EDT1,325.000.050.000.000.00-10025.00%
SPX191220P013500002019-10-15 2:21PM EDT1,350.000.050.050.000.00-1053.32%
SPX191220P013750002019-10-03 2:45PM EDT1,375.000.050.000.000.00-6025.00%
SPX191220P014000002019-10-15 11:03AM EDT1,400.000.050.000.000.00-2025.00%
SPX191220P014250002019-09-27 4:13PM EDT1,425.000.200.000.000.00-4025.00%
SPX191220P014500002019-10-15 11:03AM EDT1,450.000.050.000.000.00-5025.00%
SPX191220P014750002019-10-04 12:25PM EDT1,475.000.150.000.000.00-3025.00%
SPX191220P015000002019-10-08 11:07AM EDT1,500.000.300.000.000.00-1025.00%
SPX191220P015250002019-09-24 10:24AM EDT1,525.000.250.000.000.00-50025.00%
SPX191220P015500002019-10-15 3:58PM EDT1,550.000.100.000.000.00-10025.00%
SPX191220P015750002019-10-15 11:46AM EDT1,575.000.090.000.000.00-20025.00%
SPX191220P016000002019-10-15 11:39AM EDT1,600.000.140.000.000.00-2025.00%
SPX191220P016250002019-10-15 11:46AM EDT1,625.000.140.000.000.00-10025.00%
SPX191220P016500002019-10-08 11:26AM EDT1,650.000.420.000.000.00-10025.00%
SPX191220P016750002019-09-23 1:48PM EDT1,675.000.500.000.000.00-618025.00%
SPX191220P017000002019-10-15 11:19AM EDT1,700.000.200.000.000.00-15025.00%
SPX191220P017250002019-10-15 3:48PM EDT1,725.000.250.000.000.00-15025.00%
SPX191220P017500002019-10-14 3:57PM EDT1,750.000.250.000.000.00-100025.00%
SPX191220P017750002019-10-04 10:03AM EDT1,775.000.700.000.000.00-16025.00%
SPX191220P018000002019-10-15 2:53PM EDT1,800.000.350.000.000.00-2025.00%
SPX191220P018250002019-10-15 2:53PM EDT1,825.000.320.000.000.00-7025.00%
SPX191220P018500002019-10-15 3:36PM EDT1,850.000.400.000.000.00-2,466025.00%
SPX191220P018750002019-10-15 2:21PM EDT1,875.000.400.000.000.00-7025.00%
SPX191220P019000002019-10-15 3:33PM EDT1,900.000.450.000.000.00-5025.00%
SPX191220P019250002019-10-15 3:32PM EDT1,925.000.470.000.000.00-22025.00%
SPX191220P019500002019-10-15 3:56PM EDT1,950.000.500.000.000.00-7012.50%
SPX191220P019750002019-10-15 3:32PM EDT1,975.000.570.000.000.00-6012.50%
SPX191220P020000002019-10-15 3:39PM EDT2,000.000.570.000.000.00-1012.50%
SPX191220P020250002019-10-14 4:13PM EDT2,025.000.800.000.000.00-11012.50%
SPX191220P020500002019-10-15 4:15PM EDT2,050.000.660.000.000.00-50012.50%
SPX191220P020750002019-10-14 4:13PM EDT2,075.000.900.000.000.00-5012.50%
SPX191220P021000002019-10-15 3:50PM EDT2,100.000.770.000.000.00-630012.50%
SPX191220P021250002019-10-14 4:13PM EDT2,125.001.050.000.000.00-15012.50%
SPX191220P021500002019-10-15 12:44PM EDT2,150.001.000.000.000.00-13012.50%
SPX191220P021750002019-10-15 1:58PM EDT2,175.000.970.000.000.00-11012.50%
SPX191220P022000002019-10-15 3:43PM EDT2,200.001.000.000.000.00-15012.50%
SPX191220P022250002019-10-15 1:58PM EDT2,225.001.160.000.000.00-6012.50%
SPX191220P022500002019-10-15 3:42PM EDT2,250.001.250.000.000.00-11012.50%
SPX191220P022750002019-10-15 3:34PM EDT2,275.001.320.000.000.00-15012.50%
SPX191220P023000002019-10-15 4:14PM EDT2,300.001.600.000.000.00-15012.50%
SPX191220P023250002019-10-15 3:34PM EDT2,325.001.620.000.000.00-13012.50%
SPX191220P023500002019-10-15 2:28PM EDT2,350.001.920.000.000.00-21012.50%
SPX191220P023750002019-10-15 4:22PM EDT2,375.002.320.000.000.00-20012.50%
SPX191220P024000002019-10-15 4:22PM EDT2,400.002.600.000.000.00-1,093012.50%
SPX191220P024250002019-10-15 3:55PM EDT2,425.002.750.000.000.00-406.25%
SPX191220P024500002019-10-15 4:01PM EDT2,450.003.100.000.000.00-3,42506.25%
SPX191220P024750002019-10-15 2:33PM EDT2,475.003.550.000.000.00-7106.25%
SPX191220P025000002019-10-15 4:00PM EDT2,500.004.100.000.000.00-18206.25%
SPX191220P025250002019-10-15 3:09PM EDT2,525.004.900.000.000.00-2506.25%
SPX191220P025500002019-10-15 3:17PM EDT2,550.005.600.000.000.00-1406.25%
SPX191220P025750002019-10-15 2:43PM EDT2,575.006.100.000.000.00-406.25%
SPX191220P026000002019-10-15 3:53PM EDT2,600.007.190.000.000.00-4,16006.25%
SPX191220P026250002019-10-15 2:04PM EDT2,625.008.250.000.000.00-1006.25%
SPX191220P026500002019-10-15 3:50PM EDT2,650.009.730.000.000.00-5606.25%
SPX191220P026750002019-10-15 3:18PM EDT2,675.0011.620.000.000.00-6206.25%
SPX191220P027000002019-10-15 3:45PM EDT2,700.0013.050.000.000.00-1,03306.25%
SPX191220P027250002019-10-15 3:08PM EDT2,725.0015.500.000.000.00-1,55403.13%
SPX191220P027500002019-10-15 3:54PM EDT2,750.0017.800.000.000.00-1,36303.13%
SPX191220P027750002019-10-15 4:01PM EDT2,775.0020.500.000.000.00-14103.13%
SPX191220P028000002019-10-15 4:07PM EDT2,800.0023.380.000.000.00-1,21003.13%
SPX191220P028250002019-10-15 3:25PM EDT2,825.0027.100.000.000.00-4303.13%
SPX191220P028500002019-10-15 3:35PM EDT2,850.0030.500.000.000.00-1,07803.13%
SPX191220P028750002019-10-15 2:08PM EDT2,875.0034.800.000.000.00-3501.56%
SPX191220P029000002019-10-15 3:59PM EDT2,900.0040.480.000.000.00-2,35601.56%
SPX191220P029250002019-10-15 4:15PM EDT2,925.0045.800.000.000.00-1101.56%
SPX191220P029500002019-10-15 3:46PM EDT2,950.0051.800.000.000.00-70400.78%
SPX191220P029750002019-10-15 3:59PM EDT2,975.0060.010.000.000.00-5,58900.39%
SPX191220P030000002019-10-15 4:22PM EDT3,000.0067.700.000.000.00-3,88500.00%
SPX191220P030250002019-10-15 2:13PM EDT3,025.0076.170.000.000.00-7100.00%
SPX191220P030500002019-10-15 3:59PM EDT3,050.0089.980.000.000.00-4000.00%
SPX191220P030750002019-10-15 2:08PM EDT3,075.00102.050.000.000.00-500.00%
SPX191220P031000002019-10-08 11:33AM EDT3,100.00212.100.000.000.00-1500.00%
SPX191220P031250002019-09-27 3:39PM EDT3,125.00183.990.000.000.00-100.00%
SPX191220P031500002019-10-15 1:51PM EDT3,150.00156.250.000.000.00-200.00%
SPX191220P031750002019-09-10 9:40AM EDT3,175.00221.20203.50208.600.00-215117.71%
SPX191220P032000002019-10-15 1:59PM EDT3,200.00201.280.000.000.00-1500.00%
SPX191220P032250002019-08-19 12:08PM EDT3,225.00304.00219.80227.900.00-1100.00%
SPX191220P032500002019-10-15 12:40PM EDT3,250.00252.580.000.000.00-1500.00%
SPX191220P033000002019-10-15 12:07PM EDT3,300.00301.000.000.000.00-1500.00%
SPX191220P033500002019-10-11 9:55AM EDT3,350.00370.950.000.000.00-200.00%
SPX191220P034000002019-10-11 10:20AM EDT3,400.00415.320.000.000.00-200.00%
SPX191220P035000002019-10-01 3:41PM EDT3,500.00555.480.000.000.00-100.00%
SPX191220P036000002019-09-12 1:48PM EDT3,600.00575.55623.20637.200.00-1237.72%
SPX191220P040000002019-09-27 10:01AM EDT4,000.001,017.430.000.000.00-100.00%
SPX191220P041000002019-09-24 12:12PM EDT4,100.001,106.750.000.000.00-300.00%
SPX191220P042000002019-10-07 12:50PM EDT4,200.001,243.410.000.000.00-500.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità