Italia markets open in 7 hours 16 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
31 luglio 2024
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
4,074.000.00-1,55001,400.000.050.00-1,5500
3,890.660.00-101,600.000.100.00-50
-----1,800.000.050.00-600
3,202.270.00-102,000.000.100.00-10
-----2,100.000.050.00-50
-----2,200.000.060.00-300
-----2,300.000.200.00-700
-----2,400.000.170.00-30
-----2,500.000.100.00-600
-----2,600.000.200.00-150
2,742.080.00-102,700.000.200.00-100
-----2,800.000.120.00-30
-----2,900.000.200.00-120
-----3,000.000.200.00-110
-----3,100.000.250.00-10
-----3,200.000.430.00-10
1,772.450.00-113,300.000.350.00-20
-----3,400.000.370.00-10
-----3,500.000.400.00-1510
-----3,550.000.750.00-10
-----3,600.000.450.00-80
-----3,650.000.550.00-660
-----3,700.000.700.00-30
-----3,750.000.800.00-100
1,653.860.00-103,800.000.520.00-70
1,562.090.00-103,820.000.700.00-340
1,632.370.00--03,830.001.250.00-20
-----3,840.001.200.00-150
1,612.620.00--03,850.000.970.00-10
1,594.130.00--03,860.001.100.00-20
-----3,870.001.600.00-200
1,574.380.00-103,880.001.600.00-200
-----3,890.001.050.00-220
1,554.660.00-103,900.000.650.00-150
-----3,910.000.650.00-200
-----3,920.001.450.00-20
-----3,930.001.200.00-200
-----3,940.001.150.00-10
-----3,950.000.750.00-10
-----3,960.001.150.00-530
-----3,970.001.100.00-150
-----3,975.001.200.00-10
-----3,980.001.150.00-160
-----3,990.000.870.00-10
1,514.330.00-404,000.000.950.00-10
-----4,010.001.950.00-100
-----4,020.000.750.00-70
1,322.280.00-104,025.001.950.00-100
1,318.270.00-104,030.003.000.00-40
-----4,040.001.500.00-60
1,464.780.00--04,050.001.350.00-10
-----4,060.002.100.00-500
-----4,070.001.750.00-90
1,165.700.00-114,075.001.700.00-30
-----4,080.001.050.00-40
-----4,090.001.400.00-130
1,356.580.00--04,100.000.870.00-2160
-----4,110.000.900.00-40
-----4,120.001.700.00-580
-----4,125.002.150.00-370
-----4,130.004.300.00-3030
-----4,140.001.150.00-200
-----4,150.000.970.00-50
-----4,160.001.150.00-30
888.770.00--14,170.002.300.00-230
-----4,175.001.800.00-340
-----4,180.001.570.00-60
-----4,190.001.850.00-340
1,286.770.00-104,200.001.050.00-390
-----4,210.002.500.00-570
-----4,220.001.950.00-250
-----4,225.002.000.00-30
-----4,230.001.900.00-560
-----4,240.002.000.00-250
862.040.00-244,250.001.150.00-30
-----4,260.001.350.00-300
-----4,270.001.800.00-230
-----4,275.001.150.00-20
-----4,280.001.700.00-150
-----4,290.006.100.00-22
1,187.740.00-104,300.001.200.00-1000
-----4,310.002.100.00-370
-----4,320.001.250.00-100
1,167.030.00-204,325.001.300.00-100
1,004.520.00-254,330.001.300.00-1350
821.120.00--14,340.001.550.00-160
-----4,350.001.200.00-900
-----4,360.001.550.00-100
-----4,370.001.500.00-60
1,126.650.00--04,375.001.700.00-20
695.260.00--14,380.001.250.00-400
-----4,390.002.500.00-20
-----4,400.001.650.00-20
-----4,410.001.600.00-1620
-----4,420.002.870.00-100
767.190.00--34,425.002.910.00-110
639.950.00-244,430.003.600.00-550
-----4,440.001.500.00-200
-----4,450.001.600.00-10
-----4,460.001.550.00-3090
-----4,470.002.550.00-710
-----4,475.003.400.00-30
683.920.00-214,480.001.570.00-320
-----4,490.001.550.00-1290
987.380.00-204,500.001.600.00-50
-----4,510.003.900.00-30
710.780.00-204,520.002.700.00-60
970.030.00-4004,525.001.680.00-20
-----4,530.003.200.00-10
-----4,540.003.500.00-10
802.890.00-10604,550.001.690.00-1730
705.760.00-50504,560.003.100.00-30
-----4,565.003.400.00-50
928.430.00-104,570.007.900.00-20
-----4,575.002.670.00-30
546.290.00-214,580.003.750.00-110
-----4,585.002.050.00-20
517.150.00--14,590.003.400.00-30
-----4,595.009.160.00-10
619.060.00-124,600.002.400.00-710
-----4,605.003.400.00-210
-----4,610.003.500.00-20
-----4,615.004.400.00-30
699.690.00-214,620.005.800.00-80
692.170.00-224,625.003.000.00-200
470.820.00--14,630.003.900.00-440
701.790.00-224,635.003.500.00-20
854.600.00-204,640.003.400.00-150
-----4,645.003.900.00-220
823.960.00-204,650.002.200.00-40
522.110.00--14,655.005.400.00-20
-----4,660.0010.600.00-4442
-----4,665.004.900.00-150
610.990.00-234,670.004.000.00-540
-----4,675.002.250.00-20
654.970.00--14,680.005.100.00-400
-----4,685.003.000.00-10
434.280.00-214,690.004.700.00-220
-----4,695.003.300.00-10
806.500.00-104,700.002.220.00-60
-----4,705.004.830.00-150
784.100.00-204,710.002.870.00-200
-----4,715.004.600.00-220
394.010.00--14,720.003.200.00-10
395.790.00-124,725.004.120.00-10
789.720.00-104,730.005.700.00-580
-----4,735.004.300.00-630
530.920.00-444,740.004.100.00-200
-----4,745.005.090.00-300
770.070.00-104,750.002.450.00-120
-----4,755.005.200.00-730
480.700.00-554,760.004.800.00-10
-----4,765.002.600.00-100
-----4,770.003.400.00-270
573.220.00-214,775.002.700.00-430
742.970.00-104,780.004.400.00-230
590.630.00--34,785.005.200.00-630
578.430.00-1224,790.002.740.00-60
389.620.00--94,795.002.850.00-190
576.280.00-3134,800.002.900.00-970
-----4,805.002.900.00-190
713.390.00-104,810.003.750.00-50
-----4,815.008.220.00-10
397.960.00-24164,820.003.100.00-20
393.560.00-24564,825.004.250.00-1000
373.900.00-2254,830.005.580.00-100
654.160.00-104,835.004.850.00-10
470.240.00-244,840.005.500.00-10
448.970.00-214,845.004.450.00-60
649.110.00-104,850.003.800.00-100
-----4,855.0012.200.00-30
636.950.00-104,860.007.390.00-10
-----4,865.005.400.00-190
348.020.00-244,870.005.400.00-90
343.770.00-2114,875.003.450.00-580
500.350.00-2454,880.005.600.00-210
367.970.00-264,885.007.500.00-10
295.120.00-124,890.003.400.00-170
-----4,895.005.100.00-10
628.040.00-1204,900.003.780.00-10
-----4,905.003.960.00-30
461.550.00-224,910.004.630.00-40
-----4,915.003.800.00-100
578.490.00-104,920.004.000.00-740
439.270.00-1714,925.004.000.00-20
231.200.00-5764,930.005.600.00-110
-----4,935.006.800.00-10
443.950.00-2904,940.006.500.00-490
-----4,945.007.100.00-60
560.630.00-1204,950.004.040.00-1780
555.760.00-304,955.005.600.00-30
458.680.00-404,960.004.300.00-560
367.400.00-104,965.004.400.00-210
449.180.00-404,970.004.700.00-60
358.350.00-104,975.006.480.00-1770
197.500.00-17514,980.004.570.00-140
382.910.00-224,985.004.810.00-40
395.790.00-10694,990.005.980.00-10
369.200.00--24,995.005.010.00-10
498.620.00-205,000.005.190.00-3890
373.890.00-135,005.006.100.00-10
496.840.00-205,010.005.050.00-40
-----5,015.008.700.00-10
488.070.00-105,020.005.200.00-40
484.100.00-605,025.005.410.00-20
477.370.00-205,030.005.620.00-20
-----5,035.006.400.00-50
465.680.00-105,040.008.880.00-310
426.070.00-205,045.006.100.00-10
450.230.00-305,050.006.200.00-60
338.960.00-2175,055.005.910.00-100
317.170.00-2725,060.006.080.00-50
224.200.00-305,065.006.390.00-480
229.280.00-2375,070.006.330.00-300
386.760.00-205,075.007.000.00-30
317.530.00-20395,080.008.400.00-60
255.290.00-485,085.0011.400.00-30
230.380.00-1565,090.006.830.00-110
415.560.00-105,095.007.580.00-10
403.080.00-305,100.006.800.00-4020
167.610.00-1735,105.007.300.00-260
385.000.00-105,110.009.400.00-30
231.400.00-2105,115.007.700.00-240
213.990.00-6595,120.008.100.00-230
392.910.00-105,125.007.970.00-40
217.000.00-1005,130.008.200.00-250
408.100.00-105,135.0011.200.00-20
335.830.00-205,140.009.040.00-10
199.300.00-4195,145.0012.700.00-10
355.510.00-205,150.008.460.00-130
363.350.00-105,155.009.650.00-10
254.400.00-102175,160.0010.000.00-20
195.950.00-105,165.0010.250.00-70
349.530.00-105,170.0010.600.00-70
329.960.00-105,175.009.940.00-230
241.360.00-105,180.0012.670.00-100
334.980.00-205,185.0013.080.00-10
228.780.00-205,190.0010.300.00-60
204.500.00-6465,195.0013.780.00-10
307.250.00-105,200.0010.760.00-1800
219.380.00-10375,205.0011.730.00-10
272.520.00-205,210.0012.400.00-430
210.900.00-1005,215.0017.400.00-330
221.000.00-1005,220.0012.000.00-170
206.650.00-1105,225.0012.960.00-220
149.760.00-205,230.0013.360.00-110
130.410.00-305,235.0013.730.00-10
267.350.00-405,240.0014.020.00-40
246.100.00-1005,245.0015.060.00-20
256.500.00-605,250.0014.900.00-150
224.140.00-105,255.0021.100.00-80
253.630.00-105,260.0015.570.00-10
249.080.00-105,265.0015.770.00-70
262.800.00-105,270.0016.000.00-50
227.000.00-505,275.0017.020.00-250
221.530.00-105,280.0017.860.00-10
140.880.00-305,285.0020.260.00-10
238.400.00-505,290.0018.170.00-100
195.300.00-305,295.0019.630.00-70
217.430.00-805,300.0018.850.00-1730
251.970.00-105,305.0019.710.00-30
208.150.00-405,310.0020.650.00-2490
206.830.00-305,315.0024.800.00-110
196.720.00-505,320.0020.660.00-110
206.100.00-705,325.0022.650.00-130
190.200.00-1005,330.0023.300.00-220
187.100.00-405,335.0024.720.00-30
184.470.00-2105,340.0025.370.00-60
184.070.00-2005,345.0027.220.00-240
181.000.00-405,350.0024.700.00-750
184.400.00-405,355.0028.010.00-40
171.630.00-2005,360.0027.900.00-60
192.000.00-205,365.0028.030.00-30
171.750.00-205,370.0027.940.00-150
161.530.00-205,375.0030.210.00-180
156.160.00-105,380.0031.550.00-10
153.530.00-205,385.0040.330.00-20
143.700.00-705,390.0036.350.00-20
136.000.00-1605,395.0032.720.00-50
135.780.00-305,400.0033.920.00-410
132.300.00-105,405.0037.700.00-50
130.500.00-805,410.0035.870.00-750
145.880.00-3405,415.0040.650.00-270
113.580.00-605,420.0038.450.00-100
120.600.00-605,425.0041.950.00-20
123.000.00-805,430.0043.910.00-270
120.600.00-105,435.0043.600.00-200
107.240.00-205,440.0044.300.00-20
112.900.00-1005,445.0054.490.00-20
97.900.00-605,450.0046.470.00-350
97.800.00-2005,455.0052.480.00-10
103.200.00-605,460.0052.490.00-360
99.700.00-1205,465.0060.600.00-320
88.300.00-4005,470.0059.450.00-60
90.500.00-6205,475.0057.590.00-70
83.400.00-7105,480.0056.000.00-600
79.500.00-9705,485.0060.500.00-110
78.340.00-305,490.0065.950.00-490
78.900.00-3205,495.0067.150.00-240
74.890.00-56005,500.0065.000.00-5650
71.900.00-505,505.0083.400.00-60
68.820.00-2705,510.0076.860.00-80
64.580.00-105,515.0095.800.00-70
58.100.00-3305,520.0089.550.00-10
57.270.00-1905,525.0078.000.00-1690
55.170.00-405,530.0086.100.00-670
54.480.00-105,535.0079.200.00-80
52.260.00-105,540.0080.900.00-100
47.930.00-1205,545.0090.900.00-20
45.550.00-3,54205,550.0086.790.00-3,5970
49.700.00-1605,555.00102.500.00-80
47.200.00-1405,560.0092.200.00-550
42.350.00-1105,565.00123.400.00-20
39.000.00-1405,570.00111.800.00-20
35.550.00-11605,575.00100.100.00-180
34.550.00-6205,580.00107.500.00-70
32.500.00-8505,585.00106.200.00-230
30.500.00-11705,590.00117.500.00-280
29.280.00-1305,595.00132.650.00-100
30.400.00-66905,600.00123.600.00-240
26.050.00-3005,605.00123.900.00--0
24.070.00-10205,610.00136.900.00-210
25.100.00-5105,615.00131.710.00-320
21.800.00-10605,620.00132.000.00--0
20.750.00-505,625.00135.480.00-240
19.580.00-405,630.00-----
-----5,635.00161.800.00-10
18.790.00-1005,640.00-----
18.500.00-505,645.00-----
15.200.00-35705,650.00167.540.00-70
13.300.00-34605,660.00175.210.00-70
14.500.00-1505,665.00184.950.00-10
11.640.00-2005,670.00197.020.00-10
11.100.00-67205,675.00201.120.00-10
11.600.00-1705,680.00339.220.00-11
11.360.00-1205,685.00-----
9.100.00-205,690.00213.500.00-100
7.860.00-35105,700.00200.500.00-410
6.800.00-4905,710.00-----
5.790.00-2205,720.00-----
5.400.00-2505,725.00-----
5.600.00-3005,730.00-----
6.150.00-205,735.00-----
4.400.00-205,740.00-----
3.820.00-3205,750.00450.600.00-10
6.000.00-3005,760.00-----
3.130.00-3105,770.00-----
2.880.00-2205,775.00-----
2.570.00-1305,780.00-----
2.180.00-3005,790.00-----
2.150.00-1005,800.00563.990.00-250
1.660.00-405,810.00-----
1.470.00-2705,820.00325.050.00-10
1.450.00-2605,825.00329.950.00-10
1.450.00-605,830.00357.280.00-10
1.120.00-1505,840.00-----
1.000.00-2005,850.00357.830.00-100
-----5,860.00367.460.00-100
0.800.00-1305,875.00-----
0.980.00-105,880.00-----
0.870.00-105,890.00404.310.00-100
0.600.00-105,900.00414.030.00-100
1.600.00--05,910.00-----
0.880.00-105,920.00-----
0.600.00-105,925.00-----
0.500.00-205,950.00-----
0.650.00-90005,975.00-----
0.340.00-1506,000.00536.500.00-10
0.500.00-91806,025.00-----
0.290.00-406,050.00-----
0.400.00-90006,075.00-----
0.300.00-106,100.00973.740.00--0
0.430.00-106,125.00-----
0.210.00-106,150.00-----
0.400.00-80006,200.00847.910.00-42
0.300.00-906,250.00-----
0.250.00-5106,300.00-----
0.200.00-4006,350.00-----
0.250.00-106,400.001,281.070.00--0
0.250.00-606,500.00-----
0.150.00-786,600.001,321.250.00--0
0.100.00-15156,700.00-----
0.150.00-1506,800.00-----
0.050.00-1,55007,200.001,691.600.00-1,5500