^GSPC - S&P 500

SNP - SNP Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 dicembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPX201218C001000002020-06-17 1:28PM EDT100.003,012.683,033.203,035.900.00-34500.00%
SPX201218C002000002020-06-18 12:31PM EDT200.002,878.002,933.402,936.200.00-7300.00%
SPX201218C003000002020-06-02 3:11PM EDT300.002,738.002,767.902,772.400.00-5860.00%
SPX201218C004000002020-06-02 3:11PM EDT400.002,638.402,668.402,672.800.00-0160.00%
SPX201218C005000002020-06-22 6:42PM EDT500.001,790.502,531.602,536.100.00-6590.00%
SPX201218C006000002020-06-22 6:42PM EDT600.002,116.902,432.202,436.700.00-1170.00%
SPX201218C006500002019-06-10 12:13AM EDT650.001,925.002,245.902,254.000.00-080.00%
SPX201218C007000002020-06-02 3:49PM EDT700.002,341.202,379.802,391.600.00-2300.00%
SPX201218C007500002020-06-22 6:42PM EDT750.001,566.402,282.902,287.300.00-0110.00%
SPX201218C008000002020-06-22 6:42PM EDT800.001,568.802,233.502,238.000.00-7200.00%
SPX201218C009000002020-06-22 6:42PM EDT900.001,308.002,134.302,138.800.00-8240.00%
SPX201218C009500002020-06-30 4:34PM EDT950.002,121.002,186.802,189.400.00-3000.00%
SPX201218C010000002020-07-06 4:06PM EDT1,000.002,157.002,137.102,139.800.00-75000.00%
SPX201218C010500002020-06-22 6:42PM EDT1,050.001,347.401,985.701,990.200.00-050.00%
SPX201218C011000002020-06-05 4:03PM EDT1,100.002,066.311,972.701,977.100.00-1007010.00%
SPX201218C012000002020-06-08 12:24PM EDT1,200.001,984.441,873.701,878.100.00-50700.00%
SPX201218C014500002020-06-03 1:11PM EDT1,450.001,644.751,626.801,631.100.00-323360.00%
SPX201218C014750002020-06-02 3:13PM EDT1,475.001,570.811,612.501,616.900.00-2361610.00%
SPX201218C015000002020-07-02 10:23AM EDT1,500.001,643.201,642.101,644.800.00-50000.00%
SPX201218C015500002020-06-15 8:11AM EDT1,550.001,423.631,592.901,595.500.00-3000.00%
SPX201218C016000002020-06-23 10:25AM EDT1,600.001,529.301,543.801,546.400.00-200.00%
SPX201218C017000002020-06-24 2:12PM EDT1,700.001,340.001,445.901,448.500.00-6400.00%
SPX201218C017250002020-06-24 11:29AM EDT1,725.001,327.971,421.501,424.100.00-200.00%
SPX201218C017500002020-06-29 3:26PM EDT1,750.001,282.641,397.101,399.800.00-100.00%
SPX201218C017750002020-06-25 3:07PM EDT1,775.001,286.221,372.801,375.500.00-200.00%
SPX201218C018000002020-06-19 10:54AM EDT1,800.001,335.481,348.601,351.200.00-200.00%
SPX201218C018250002020-06-24 2:13PM EDT1,825.001,222.001,324.401,327.000.00-5000.00%
SPX201218C018500002020-06-03 9:45AM EDT1,850.001,249.491,230.301,233.600.00-2120.00%
SPX201218C018750002020-06-11 1:06PM EDT1,875.001,178.981,213.301,217.500.00-2710.00%
SPX201218C019000002020-06-24 10:58AM EDT1,900.001,178.571,252.201,254.800.00-200.00%
SPX201218C019250002020-06-24 11:17AM EDT1,925.001,140.231,228.301,230.900.00-2600.00%
SPX201218C019500002020-06-24 11:15AM EDT1,950.001,119.171,204.401,207.000.00-3600.00%
SPX201218C019750002020-06-30 4:33PM EDT1,975.001,119.001,180.601,183.200.00-3800.00%
SPX201218C020000002020-07-06 4:06PM EDT2,000.001,175.601,156.901,159.500.00-75000.00%
SPX201218C020250002020-06-24 10:39AM EDT2,025.001,062.681,133.101,135.500.00-200.00%
SPX201218C020500002020-06-24 10:36AM EDT2,050.001,049.081,109.801,112.100.00-1700.00%
SPX201218C020750002020-06-25 11:50AM EDT2,075.00988.631,085.901,088.200.00-400.00%
SPX201218C021000002020-06-30 4:33PM EDT2,100.001,002.001,062.501,064.800.00-5000.00%
SPX201218C021250002020-06-11 10:02AM EDT2,125.001,000.16973.80975.600.00-21190.00%
SPX201218C021500002020-06-30 4:34PM EDT2,150.00957.001,016.301,018.700.00-7400.00%
SPX201218C021750002020-06-24 2:12PM EDT2,175.00901.00993.20995.600.00-8800.00%
SPX201218C022000002020-06-24 11:05AM EDT2,200.00906.31970.20972.600.00-100.00%
SPX201218C022250002020-06-24 10:59AM EDT2,225.00882.33947.30949.600.00-200.00%
SPX201218C022500002020-06-08 10:07AM EDT2,250.00962.97861.00862.600.00-1243,1810.00%
SPX201218C022750002020-06-17 1:22PM EDT2,275.00896.99901.30903.800.00-9900.00%
SPX201218C023000002020-06-15 8:11AM EDT2,300.00750.06879.20881.600.00-114021.63%
SPX201218C023250002020-06-01 9:00AM EDT2,325.00757.57793.60796.300.00-3001,1410.00%
SPX201218C023500002020-06-25 2:05PM EDT2,350.00753.37834.00836.500.00-5025.08%
SPX201218C023750002020-06-15 8:01AM EDT2,375.00689.64812.20814.700.00-15026.24%
SPX201218C024000002020-06-22 10:27AM EDT2,400.00759.69790.20792.600.00-250026.87%
SPX201218C024250002020-06-15 8:02AM EDT2,425.00648.94767.80770.300.00-43027.20%
SPX201218C024500002020-06-16 10:38AM EDT2,450.00741.38746.40748.800.00-15027.69%
SPX201218C024750002020-06-18 3:54PM EDT2,475.00705.50724.30726.800.00-1027.85%
SPX201218C025000002020-07-02 1:12PM EDT2,500.00689.62703.20705.600.00-200028.15%
SPX201218C025250002020-06-15 9:54AM EDT2,525.00577.90681.40683.900.00-21028.20%
SPX201218C025500002020-06-19 12:20PM EDT2,550.00630.00660.60663.000.00-37028.38%
SPX201218C025750002020-06-24 2:13PM EDT2,575.00567.50639.50641.900.00-137028.41%
SPX201218C026000002020-07-02 9:31AM EDT2,600.00610.64618.20620.600.00-30028.33%
SPX201218C026250002020-07-06 12:18PM EDT2,625.00608.00597.80600.200.00-1028.38%
SPX201218C026500002020-07-02 9:33AM EDT2,650.00573.62577.20579.600.00-1028.32%
SPX201218C026750002020-06-24 2:13PM EDT2,675.00490.00557.10559.200.00-159028.23%
SPX201218C027000002020-07-06 12:00PM EDT2,700.00546.80536.90538.900.00-10028.11%
SPX201218C027250002020-06-15 2:47PM EDT2,725.00471.60516.50518.500.00-15027.92%
SPX201218C027500002020-07-02 9:30AM EDT2,750.00489.00496.60498.700.00-40027.78%
SPX201218C027750002020-06-12 9:11AM EDT2,775.00474.50439.40441.500.00-125,69920.87%
SPX201218C028000002020-07-02 1:33PM EDT2,800.00445.92457.40459.300.00-2027.37%
SPX201218C028250002020-06-30 4:33PM EDT2,825.00393.00438.40440.400.00-46027.23%
SPX201218C028500002020-06-30 11:32AM EDT2,850.00367.98419.10420.900.00-2026.94%
SPX201218C028750002020-06-26 1:30PM EDT2,875.00326.89400.60402.400.00-2026.75%
SPX201218C029000002020-07-02 9:30AM EDT2,900.00374.20381.80383.700.00-40026.48%
SPX201218C029250002020-06-18 10:29AM EDT2,925.00357.10363.40365.300.00-19026.21%
SPX201218C029500002020-06-30 11:01AM EDT2,950.00296.60345.20347.100.00-14025.92%
SPX201218C029750002020-07-01 10:55AM EDT2,975.00297.90327.20329.000.00-4025.60%
SPX201218C030000002020-07-06 3:44PM EDT3,000.00318.97309.70311.400.00-1025.29%
SPX201218C030250002020-07-06 3:44PM EDT3,025.00300.71292.30294.000.00-2024.96%
SPX201218C030500002020-07-06 1:37PM EDT3,050.00282.90275.40276.900.00-21024.63%
SPX201218C030750002020-07-06 10:39AM EDT3,075.00262.37258.40260.200.00-17024.29%
SPX201218C031000002020-07-06 2:35PM EDT3,100.00249.49241.90243.600.00-10023.91%
SPX201218C031250002020-07-06 12:36PM EDT3,125.00231.50226.10227.600.00-3023.56%
SPX201218C031500002020-07-06 2:45PM EDT3,150.00215.70210.20211.600.00-711023.15%
SPX201218C031750002020-07-06 1:29PM EDT3,175.00201.70195.20196.700.00-1022.82%
SPX201218C032000002020-07-06 3:29PM EDT3,200.00186.50180.20181.600.00-439022.40%
SPX201218C032500002020-07-06 2:35PM EDT3,250.00157.71151.50153.100.00-366021.60%
SPX201218C032750002020-07-06 3:12PM EDT3,275.00143.20138.30139.800.00-524021.21%
SPX201218C033000002020-07-06 3:49PM EDT3,300.00133.37125.40126.700.00-210020.78%
SPX201218C033500002020-07-06 3:49PM EDT3,350.00108.67101.60102.800.00-117019.99%
SPX201218C034000002020-07-06 3:50PM EDT3,400.0086.3880.4081.400.00-3,096019.19%
SPX201218C035000002020-07-06 3:48PM EDT3,500.0051.8047.5048.600.00-579017.92%
SPX201218C036000002020-07-02 2:52PM EDT3,600.0025.1027.2028.100.00-1017.17%
SPX201218C037000002020-07-06 2:02PM EDT3,700.0017.1415.9016.700.00-306016.95%
SPX201218C038000002020-07-06 3:48PM EDT3,800.0011.309.8010.500.00-26017.12%
SPX201218C039000002020-07-06 2:47PM EDT3,900.006.806.306.800.00-113017.43%
SPX201218C040000002020-07-06 3:11PM EDT4,000.004.664.104.600.00-357017.86%
SPX201218C041000002020-07-02 12:58PM EDT4,100.003.172.853.300.00-503018.43%
SPX201218C042000002020-07-06 12:18PM EDT4,200.002.202.002.400.00-14018.97%
Opzioni Putper18 dicembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPX201218P001000002020-07-02 10:00AM EDT100.000.070.000.200.00-10160.94%
SPX201218P002000002020-07-06 10:59AM EDT200.000.150.000.300.00-10131.06%
SPX201218P003000002020-07-06 10:56AM EDT300.000.250.100.400.00-150116.11%
SPX201218P004000002020-07-06 10:29AM EDT400.000.400.350.600.00-20107.72%
SPX201218P005000002020-07-06 2:10PM EDT500.000.700.600.850.00-1050100.02%
SPX201218P006000002020-07-02 12:09PM EDT600.001.050.801.100.00-27092.72%
SPX201218P006500002020-06-29 11:03AM EDT650.001.700.951.300.00-92089.90%
SPX201218P007000002020-07-06 3:09PM EDT700.001.301.101.450.00-1,500086.94%
SPX201218P007500002020-07-01 10:12AM EDT750.001.801.301.650.00-138084.41%
SPX201218P008000002020-06-29 9:32AM EDT800.002.571.451.800.00-350081.63%
SPX201218P008500002020-06-18 3:02PM EDT850.002.651.652.000.00-40079.20%
SPX201218P009000002020-07-02 10:00AM EDT900.002.301.902.200.00-4076.93%
SPX201218P009500002020-06-18 2:53PM EDT950.003.302.102.450.00-32074.70%
SPX201218P010000002020-07-06 4:06PM EDT1,000.002.452.352.700.00-750072.59%
SPX201218P010500002020-06-19 10:25AM EDT1,050.003.882.652.950.00-3070.58%
SPX201218P011000002020-07-02 2:01PM EDT1,100.003.102.903.300.00-65068.66%
SPX201218P011500002020-06-29 2:29PM EDT1,150.005.003.203.600.00-215066.76%
SPX201218P012000002020-06-29 1:10PM EDT1,200.005.603.504.000.00-148064.98%
SPX201218P012250002020-06-29 3:01PM EDT1,225.005.803.704.100.00-297064.04%
SPX201218P012500002020-07-02 1:38PM EDT1,250.004.103.904.300.00-10063.21%
SPX201218P012750002020-07-01 3:23PM EDT1,275.005.104.104.500.00-156062.37%
SPX201218P013000002020-07-01 3:49PM EDT1,300.005.204.304.700.00-134061.54%
SPX201218P013250002020-06-30 8:32AM EDT1,325.006.904.505.000.00-20060.79%
SPX201218P013500002020-06-29 2:47PM EDT1,350.007.354.805.200.00-2,100060.03%
SPX201218P013750002020-06-18 2:53PM EDT1,375.008.605.005.400.00-8059.19%
SPX201218P014000002020-07-06 11:00AM EDT1,400.005.005.305.700.00-31058.50%
SPX201218P014250002020-07-02 1:51PM EDT1,425.005.505.505.900.00-300057.65%
SPX201218P014500002020-06-18 2:53PM EDT1,450.0010.205.806.200.00-7056.95%
SPX201218P014750002020-07-01 1:52PM EDT1,475.007.306.106.500.00-140056.24%
SPX201218P015000002020-07-06 3:54PM EDT1,500.006.406.406.900.00-3055.59%
SPX201218P015250002020-07-06 3:47PM EDT1,525.006.606.707.200.00-750054.86%
SPX201218P015500002020-07-02 2:01PM EDT1,550.007.307.107.600.00-89054.25%
SPX201218P015750002020-06-29 9:00AM EDT1,575.0012.507.507.900.00-24053.56%
SPX201218P016000002020-07-06 3:19PM EDT1,600.008.007.908.400.00-501052.98%
SPX201218P016250002020-07-02 3:44PM EDT1,625.008.008.308.800.00-230052.33%
SPX201218P016500002020-07-01 11:59AM EDT1,650.0010.478.709.300.00-10051.71%
SPX201218P016750002020-07-06 1:59PM EDT1,675.009.209.309.800.00-60051.18%
SPX201218P017000002020-07-06 1:47PM EDT1,700.009.709.8010.300.00-2050.58%
SPX201218P017250002020-07-02 10:08AM EDT1,725.0010.5010.4010.900.00-12050.05%
SPX201218P017500002020-07-02 1:44PM EDT1,750.009.6211.0011.600.00-32049.78%
SPX201218P017750002020-07-01 9:46AM EDT1,775.0011.3011.6012.200.00-72049.20%
SPX201218P018000002020-07-06 9:46AM EDT1,800.0011.5512.4013.000.00-35048.76%
SPX201218P018250002020-07-06 9:48AM EDT1,825.0012.2013.1013.700.00-150048.21%
SPX201218P018500002020-07-02 2:42PM EDT1,850.0014.1013.9014.600.00-130047.78%
SPX201218P018750002020-07-01 8:30AM EDT1,875.0019.0014.8015.500.00-5047.32%
SPX201218P019000002020-07-06 4:08PM EDT1,900.0015.1015.7016.400.00-74046.84%
SPX201218P019250002020-07-02 3:43PM EDT1,925.0017.3016.7017.400.00-196046.39%
SPX201218P019500002020-07-02 4:03PM EDT1,950.0018.9017.8018.500.00-1045.97%
SPX201218P019750002020-07-01 3:03PM EDT1,975.0021.8019.0019.600.00-60045.53%
SPX201218P020000002020-07-06 4:06PM EDT2,000.0019.5020.2020.800.00-1,741045.11%
SPX201218P020250002020-07-06 12:27PM EDT2,025.0020.5921.6022.100.00-6044.70%
SPX201218P020500002020-07-06 3:47PM EDT2,050.0022.1522.9023.500.00-1,251044.32%
SPX201218P020750002020-07-02 9:38AM EDT2,075.0024.0024.4025.000.00-16043.94%
SPX201218P021000002020-07-06 2:16PM EDT2,100.0025.3025.9026.500.00-303043.54%
SPX201218P021250002020-07-06 2:16PM EDT2,125.0027.0527.6028.200.00-20043.19%
SPX201218P021500002020-07-01 6:36AM EDT2,150.0036.4029.4029.900.00-6042.80%
SPX201218P021750002020-07-06 10:30AM EDT2,175.0029.6031.2031.900.00-18042.49%
SPX201218P022000002020-07-06 11:57AM EDT2,200.0030.7033.1033.800.00-2042.12%
SPX201218P022250002020-07-06 12:27PM EDT2,225.0033.4435.2036.000.00-36041.81%
SPX201218P022500002020-07-02 2:11PM EDT2,250.0037.4337.4038.100.00-2041.43%
SPX201218P022750002020-07-02 9:35AM EDT2,275.0038.0839.6040.400.00-40041.09%
SPX201218P023000002020-07-02 3:17PM EDT2,300.0039.2042.1042.900.00-24040.77%
SPX201218P023250002020-07-02 10:25AM EDT2,325.0044.5044.5045.400.00-31040.42%
SPX201218P023500002020-07-06 12:52PM EDT2,350.0044.5047.2048.100.00-7040.09%
SPX201218P023750002020-07-06 1:26PM EDT2,375.0047.8549.9050.800.00-1039.72%
SPX201218P024000002020-07-06 10:34AM EDT2,400.0048.5052.8053.700.00-30039.38%
SPX201218P024250002020-07-06 9:43AM EDT2,425.0052.2055.8056.700.00-8039.03%
SPX201218P024500002020-07-06 10:42AM EDT2,450.0055.9059.0059.900.00-436038.69%
SPX201218P024750002020-07-02 10:58AM EDT2,475.0064.5062.3063.200.00-103038.34%
SPX201218P025000002020-07-07 8:02AM EDT2,500.0065.6065.7066.60+2.90+4.63%14037.99%
SPX201218P025250002020-07-06 2:01PM EDT2,525.0066.7969.2070.200.00-20037.64%
SPX201218P025500002020-07-02 1:12PM EDT2,550.0070.7073.0074.000.00-7037.30%
SPX201218P025750002020-07-01 10:14AM EDT2,575.0074.4076.9077.800.00-7036.93%
SPX201218P026000002020-07-06 3:50PM EDT2,600.0077.2580.7081.800.00-1,111036.56%
SPX201218P026250002020-07-02 12:17PM EDT2,625.0086.7985.0086.100.00-156036.22%
SPX201218P026500002020-07-06 3:17PM EDT2,650.0087.8089.2090.400.00-10035.85%
SPX201218P026750002020-07-02 11:24AM EDT2,675.0096.7493.9095.000.00-24035.49%
SPX201218P027000002020-07-06 2:54PM EDT2,700.0096.4398.4099.700.00-256035.12%
SPX201218P027250002020-07-06 12:28PM EDT2,725.0099.03103.30104.600.00-260034.75%
SPX201218P027500002020-07-02 3:51PM EDT2,750.00103.80108.30109.600.00-10034.37%
SPX201218P027750002020-07-06 3:07PM EDT2,775.00111.73113.50114.800.00-309033.98%
SPX201218P028000002020-07-06 3:07PM EDT2,800.00117.18119.00120.300.00-156033.61%
SPX201218P028250002020-07-06 11:49AM EDT2,825.00116.20124.60126.000.00-436033.23%
SPX201218P028500002020-07-06 3:45PM EDT2,850.00126.50130.50131.800.00-61032.83%
SPX201218P028750002020-06-29 3:55PM EDT2,875.00182.91136.60137.900.00-22032.44%
SPX201218P029000002020-07-07 3:29AM EDT2,900.00145.30142.80144.20+8.42+6.15%70032.04%
SPX201218P029250002020-06-30 3:11PM EDT2,925.00178.20149.40150.700.00-120031.64%
SPX201218P029500002020-07-06 11:57AM EDT2,950.00149.40156.10157.500.00-6031.24%
SPX201218P029750002020-07-06 3:00PM EDT2,975.00159.80163.40164.700.00-46030.85%
SPX201218P030000002020-07-06 3:50PM EDT3,000.00163.68170.60172.000.00-1,565030.44%
SPX201218P030250002020-07-02 9:57AM EDT3,025.00174.01178.20179.700.00-100030.04%
SPX201218P030500002020-07-01 11:31AM EDT3,050.00212.00185.80187.300.00-147029.59%
SPX201218P030750002020-07-01 2:22PM EDT3,075.00187.13193.90195.500.00-1029.18%
SPX201218P031000002020-07-06 3:38PM EDT3,100.00195.31202.70204.200.00-3,192028.79%
SPX201218P031250002020-07-07 7:56AM EDT3,125.00212.10211.40213.00+8.40+4.12%35028.36%
SPX201218P031500002020-07-07 3:42AM EDT3,150.00222.80221.00222.60+13.39+6.39%1027.99%
SPX201218P031750002020-07-06 3:29PM EDT3,175.00225.40230.60232.300.00-76027.58%
SPX201218P032000002020-07-06 10:14AM EDT3,200.00233.10240.20242.000.00-10027.13%
SPX201218P032250002020-07-02 10:43AM EDT3,225.00253.16251.10252.900.00-1026.77%
SPX201218P032500002020-07-02 10:43AM EDT3,250.00264.36262.00263.900.00-1026.37%
SPX201218P032750002020-07-06 2:09PM EDT3,275.00267.36273.10275.100.00-4025.95%
SPX201218P033000002020-07-02 10:50AM EDT3,300.00273.50285.30287.400.00-1025.60%
SPX201218P033500002020-06-18 7:52AM EDT3,350.00375.32311.10313.400.00-72024.91%
SPX201218P034000002020-07-02 10:31AM EDT3,400.00347.00340.30342.400.00-1024.36%
SPX201218P035000002020-06-29 11:31AM EDT3,500.00511.89406.90409.400.00-200023.71%
SPX201218P036000002020-06-30 9:55AM EDT3,600.00580.10486.30488.700.00-250023.92%
SPX201218P037000002020-06-30 4:34PM EDT3,700.00638.00575.20577.700.00-21024.99%
SPX201218P038000002020-06-24 9:36AM EDT3,800.00716.74668.90671.300.00-1026.45%
SPX201218P039000002020-07-02 12:25PM EDT3,900.00780.24764.60767.200.00-1028.06%
SPX201218P040000002020-06-30 4:34PM EDT4,000.00930.00862.30864.900.00-19029.83%
SPX201218P041000002020-06-22 6:43PM EDT4,100.001,160.071,061.001,065.500.00-151348.47%
SPX201218P042000002020-06-22 6:43PM EDT4,200.001,381.951,160.301,164.800.00-50051450.44%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità