Italia markets open in 7 hours 19 minutes

S&P 500 INDEX (^SPX)

Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
5.482,87+4,97 (+0,09%)
Alla chiusura: 05:43PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
12 luglio 2024
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----1,400.000.040.00-1,0001,000
-----1,600.000.070.00--1
-----1,800.000.070.00-1,0000
-----2,000.000.050.00-50
-----2,200.000.050.00-200
-----2,400.000.070.00-10
-----2,600.000.050.00-10
-----2,800.000.050.00-150
-----3,000.000.050.00-350
-----3,200.000.100.00-100
-----3,400.000.050.00-110
1,784.610.00-103,500.000.050.00-260
-----3,600.000.060.00-20
-----3,700.000.320.00-10
1,647.720.00--03,800.000.100.00-810
1,573.130.00-103,900.000.150.00-8450
-----3,950.000.150.00-1,2210
1,475.530.00-104,000.000.120.00-30
-----4,050.000.250.00-10
-----4,100.000.430.00-2,0360
-----4,150.000.340.00-4,5000
-----4,200.000.250.00-2,2000
-----4,250.000.250.00-10
1,130.920.00--04,300.000.250.00-3020
-----4,350.000.300.00-1350
-----4,400.000.250.00-3340
-----4,450.000.350.00-390
-----4,475.000.700.00-2400
-----4,500.000.400.00-7010
-----4,525.001.200.00--0
-----4,550.001.400.00-100
920.650.00-104,575.000.470.00-10
772.470.00-104,600.000.460.00-220
-----4,625.000.550.00-170
804.280.00--04,650.000.550.00-840
-----4,670.001.650.00--0
806.400.00-204,675.000.560.00-30
-----4,680.001.500.00--0
-----4,690.000.550.00-120
754.570.00--04,700.000.570.00-10
-----4,710.000.650.00-10
-----4,720.001.600.00-30
706.930.00--04,725.001.600.00-20
-----4,730.001.650.00-30
-----4,740.001.300.00-390
-----4,750.000.700.00-20
-----4,760.001.750.00-50
-----4,770.001.750.00-30
-----4,775.000.970.00-10
-----4,780.000.800.00-30
-----4,790.002.000.00-230
636.650.00-5804,800.000.650.00-50
-----4,810.000.870.00-20
-----4,820.002.150.00-130
-----4,825.000.870.00-20
-----4,830.001.500.00-70
-----4,840.000.750.00-910
649.200.00-204,850.000.730.00-20
628.920.00-104,860.000.950.00-480
-----4,870.000.800.00-10
607.810.00-204,875.001.080.00-20
603.100.00-104,880.001.050.00-60
-----4,890.000.950.00-20
537.950.00-5004,900.000.850.00-620
-----4,910.000.950.00-20
415.430.00--14,920.002.450.00-160
-----4,925.000.900.00-20
-----4,930.001.000.00-10
560.650.00-2204,940.001.100.00-50
550.690.00-2204,950.000.910.00-50
-----4,960.000.980.00-10
509.430.00-504,970.001.050.00-80
363.090.00-104,975.001.150.00-240
-----4,980.001.170.00-180
377.180.00--14,990.001.350.00-20
487.100.00-305,000.001.070.00-1,0320
360.170.00--15,010.001.140.00-1400
-----5,020.001.170.00-110
347.330.00--05,025.001.400.00-4510
341.970.00--265,030.001.180.00-110
-----5,040.001.550.00-10
-----5,045.002.450.00-70
445.470.00-105,050.001.230.00-340
-----5,055.001.650.00-270
429.600.00-205,060.001.450.00-190
319.600.00--05,065.001.350.00-120
389.280.00-105,070.001.350.00-240
403.860.00-405,075.001.570.00-80
319.980.00--05,080.003.020.00-500
412.880.00--05,085.001.600.00-140
391.400.00-105,090.001.500.00-440
-----5,095.001.600.00-240
386.200.00-305,100.001.570.00-1760
399.970.00-105,105.002.400.00-220
375.280.00-105,110.001.770.00-80
-----5,115.001.900.00-190
363.470.00-105,120.001.850.00-110
365.200.00-205,125.002.050.00-80
352.920.00-105,130.002.110.00-10
-----5,135.001.870.00-30
360.980.00-105,140.002.140.00-20
339.460.00-105,145.002.000.00-60
176.630.00-505,150.001.900.00-830
199.230.00-105,155.002.200.00-30
205.030.00-1005,160.002.170.00-730
220.650.00--05,165.002.790.00-10
315.160.00-105,170.002.440.00-20
315.370.00-105,175.002.260.00-120
326.940.00-105,180.002.550.00-40
168.980.00--05,185.002.500.00-80
311.870.00-105,190.002.500.00-40
149.360.00-105,195.002.570.00-130
293.500.00-205,200.002.520.00-2,4580
284.520.00-205,205.003.500.00-120
249.300.00-205,210.003.000.00-520
290.540.00-205,215.004.800.00-390
178.140.00-305,220.002.900.00-210
246.660.00-205,225.003.000.00-1,4910
280.330.00-205,230.003.450.00-4150
262.680.00-605,235.003.800.00-160
124.780.00-205,240.003.300.00-1330
238.130.00-305,245.004.100.00-60
239.680.00-105,250.003.890.00-1790
205.340.00-105,255.004.200.00-480
232.700.00-505,260.004.300.00-180
234.390.00-105,265.004.590.00-670
223.200.00-105,270.004.200.00-160
204.750.00-405,275.004.470.00-860
205.860.00-105,280.005.250.00-390
207.590.00-205,285.005.300.00-10
202.910.00-205,290.005.480.00-280
191.510.00-505,295.006.080.00-230
203.650.00-205,300.006.270.00-1990
178.170.00-1605,305.005.840.00-400
178.970.00-105,310.006.850.00-1220
182.450.00-105,315.006.990.00-110
171.970.00-505,320.007.300.00-210
180.350.00-105,325.007.700.00-300
176.480.00-405,330.008.500.00-1390
181.120.00-205,335.008.800.00-80
161.200.00-505,340.009.000.00-760
178.720.00-205,345.009.450.00-190
155.100.00-305,350.009.100.00-990
140.900.00-405,355.0010.700.00-600
140.800.00-105,360.0011.610.00-440
145.040.00-805,365.0012.000.00-200
131.840.00-1205,370.0012.770.00-550
124.460.00-5905,375.0011.850.00-3940
124.300.00-1205,380.0015.000.00-350
119.880.00-905,385.0014.700.00-230
113.050.00-1105,390.0013.830.00-590
111.800.00-105,395.0016.020.00-600
107.680.00-3705,400.0015.490.00-3990
90.290.00-205,405.0018.050.00-860
104.460.00-3005,410.0017.110.00-350
92.690.00-105,415.0021.700.00-450
92.000.00-205,420.0021.150.00-300
86.650.00-1805,425.0020.200.00-1500
90.000.00-3105,430.0023.670.00-520
75.600.00-705,435.0022.450.00-430
87.000.00-705,440.0026.410.00-230
76.600.00-1205,445.0025.920.00-620
67.610.00-4105,450.0026.500.00-4160
69.300.00-2705,455.0030.630.00-380
68.200.00-4005,460.0032.430.00-720
59.800.00-2005,465.0033.600.00-300
57.750.00-8205,470.0033.100.00-760
57.580.00-13505,475.0034.620.00-1920
56.000.00-9005,480.0043.710.00-340
49.410.00-15905,485.0042.700.00-2750
50.900.00-29905,490.0045.480.00-1830
47.180.00-2005,495.0046.650.00-230
43.960.00-7505,500.0048.900.00-490
41.020.00-3405,505.0051.400.00-170
38.870.00-805,510.0054.570.00-50
31.530.00-805,515.0062.500.00-110
35.300.00-2905,520.0061.200.00-270
28.150.00-7605,525.0063.500.00-250
27.800.00-3905,530.0065.360.00-210
28.470.00-2205,535.0069.600.00-100
23.150.00-4805,540.0066.600.00-140
20.900.00-2305,545.00100.400.00-100
20.020.00-5305,550.0079.570.00-140
18.380.00-3605,555.0091.700.00--0
17.500.00-4105,560.00103.800.00-60
16.600.00-1605,565.00105.300.00--0
13.760.00-19605,570.00101.100.00-20
12.200.00-25105,575.0095.080.00-10
13.870.00-2905,580.00104.670.00-10
12.720.00-1605,585.0092.400.00--0
11.650.00-29205,590.0095.400.00--0
11.120.00-1405,595.00-----
9.800.00-18005,600.00117.820.00-100
7.300.00-1805,605.00-----
6.890.00-6705,610.00179.890.00--0
7.130.00-2705,615.00-----
6.380.00-8805,620.00136.570.00-20
5.110.00-8005,625.00-----
4.600.00-13205,630.00-----
3.370.00-13705,640.00-----
3.200.00-5105,650.00-----
2.700.00-1505,660.00-----
2.180.00-105,670.00195.940.00-50
1.610.00-3205,675.00-----
1.620.00-1005,680.00-----
1.400.00-1005,690.00-----
0.950.00-7205,700.00-----
0.850.00-805,710.00-----
0.800.00-1005,720.00-----
0.650.00-605,725.00-----
0.570.00-805,730.00-----
0.470.00-605,740.00-----
0.520.00-1405,750.00-----
0.950.00-8205,760.00-----
0.400.00-4705,770.00-----
0.420.00-105,775.00-----
1.500.00--05,780.00-----
1.310.00--05,790.00-----
0.360.00-205,800.00-----
0.300.00-4105,810.00-----
0.950.00--05,820.00-----
0.250.00-1005,825.00-----
0.420.00-4205,830.00-----
0.250.00-3805,840.00-----
0.290.00-4305,850.00-----
0.700.00--05,860.00-----
0.350.00-305,875.00-----
0.250.00-1305,900.00-----
0.500.00--05,925.00-----
0.190.00-105,950.00-----
0.400.00--05,975.00-----
0.150.00-306,000.00511.750.00-30
0.150.00-4406,200.00-----
0.150.00-4306,400.00-----
0.150.00-3906,600.00-----