Italia markets close in 1 hour 42 minutes

S&P 500 INDEX (^SPX)

Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
5.342,28-18,51 (-0,35%)
In data: 09:32AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
16 agosto 2024
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
5,139.350.00-1012200.000.050.00--0
4,842.070.00-13400.000.050.00-33,585
3,931.800.00--0600.000.050.00-10
-----800.000.050.00-11,135
4,355.000.00-17771,000.000.050.00-112,721
3,369.300.00--01,200.000.100.00-2020
-----1,400.000.150.00-87,472
-----1,600.000.120.00-322
-----1,800.000.170.00-322
2,900.770.00--11,900.000.200.00-58
3,337.140.00--32,000.000.120.00-176,159
-----2,100.000.300.00-6071
-----2,200.000.270.00-936,130
-----2,300.000.250.00-15409
1,955.500.00-1002,400.000.250.00-411,012
2,289.090.00--22,500.000.300.00-10225
-----2,600.000.380.00-2068
-----2,650.000.480.00-51,093
-----2,700.000.800.00-45,020
-----2,750.000.500.00-1159
2,543.690.00--12,800.000.500.00-1103
-----2,850.000.850.00-24,788
-----2,900.001.100.00-15,231
-----2,950.000.680.00-251,600
2,355.010.00-1103,000.000.670.00-124,048
2,194.000.00--53,050.000.890.00-3122
-----3,075.000.700.00-40318
-----3,100.000.900.00-126
-----3,125.000.750.00-20147
1,981.650.00-1613,150.000.850.00-51,740
-----3,175.001.100.00-2420
2,088.090.00-1123,200.000.950.00-1099
-----3,225.000.950.00-201,940
-----3,250.001.200.00-2853
1,427.430.00-103,275.001.300.00-2853
2,047.240.00--13,300.001.350.00-72,279
1,031.910.00--13,325.001.320.00-4397
-----3,350.001.400.00-247
-----3,375.001.700.00-105,155
1,618.030.00-563,400.001.200.00-11,359
-----3,425.001.950.00-35,627
1,841.870.00-113,450.001.400.00-28677
1,013.570.00-203,475.001.620.00-2091
1,597.410.00-2653,500.001.400.00-27401
-----3,525.001.600.00-11,074
1,786.890.00-133,550.001.950.00-12585
-----3,575.002.500.00-58119
1,085.110.00-8133,600.001.890.00-5177
1,062.810.00--33,625.002.000.00-396
1,038.930.00-883,650.001.900.00-302,656
-----3,675.001.950.00-31,985
967.430.00-6243,700.001.950.00-1389
1,061.030.00--03,725.003.300.00-110
925.480.00-6143,750.003.400.00-10142
1,348.440.00-263,775.004.200.00-141
1,010.100.00--03,800.002.100.00-124,273
1,461.840.00-223,825.002.290.00-882,700
1,498.470.00-203,850.003.000.00-1551
862.580.00-2153,875.002.600.00-1067
1,464.700.00-10133,900.003.000.00-10301
573.780.00--03,925.002.800.00-202,739
824.590.00-273,950.003.100.00-2439
883.760.00-203,975.002.900.00-3016,740
1,321.130.00-2354,000.002.95+0.10+3.51%128,272
409.760.00-9004,025.003.100.00-10575
405.820.00-204,050.004.000.00-493,763
377.730.00-2114,075.003.200.00-42,645
1,225.700.00-14644,100.003.410.00-11313,711
339.180.00-1621644,125.003.800.00-4345,290
1,243.100.00-12604,150.003.600.00-655,667
479.460.00-2234,175.004.000.00-15,272
968.920.00-48704,200.004.420.00-5210,104
945.520.00-4824,225.004.060.00-1261,182
-----4,230.005.800.00-4838
-----4,240.004.910.00-14179
991.830.00-29374,250.004.200.00-3080
-----4,260.007.100.00-4548
828.340.00--14,270.006.200.00-1031
1,082.780.00-104,275.004.280.00-37,819
1,041.900.00-224,280.004.700.00-1275
1,068.160.00-104,290.004.470.00-200244
1,058.180.00-81,2244,300.004.600.00-24,437
-----4,310.004.900.00-5167
-----4,320.004.900.00-8093
1,069.050.00-26434,325.004.900.00-21,293
989.360.00-104,330.004.800.00-320324
965.840.00-134,340.009.900.00-233
956.210.00-18274,350.005.100.00-962,856
-----4,360.005.000.00-1139
953.150.00-224,370.005.000.00-1124
575.070.00-41,1204,375.005.100.00-11,380
-----4,380.005.600.00-6300
966.550.00-664,390.005.200.00-221,268
979.550.00-134,400.005.820.00-5149
-----4,410.006.400.00--12
-----4,420.005.630.00-52
847.680.00-114,425.005.700.00-23116
-----4,430.005.500.00-1833
775.500.00-424,440.005.500.00-698
709.550.00--14,450.005.800.00-148,711
688.000.00--24,460.0010.000.00-40
748.820.00-24124,470.006.100.00-356
765.000.00-11,1674,475.007.200.00-11656
791.860.00--14,480.009.300.00-1624
655.300.00-10124,490.006.200.00-327
897.470.00-63,6084,500.006.400.00-22,024
718.900.00-1054,510.009.400.00-1355
628.710.00--24,520.007.100.00-1385
718.160.00-28474,525.006.500.00-13,282
748.200.00-10574,530.0010.100.00-420
-----4,540.006.900.00-212
783.310.00-104,550.007.630.00-224,480
825.200.00--104,560.0011.700.00-145
-----4,570.0011.800.00-4482
706.000.00-1646444,575.007.700.00-30214
-----4,580.007.940.00-181
-----4,590.008.000.00-1104
785.960.00-584,600.007.400.00-29710,905
-----4,610.008.500.00-2679
651.500.00-114,620.008.800.00-2536
646.800.00-114,625.008.900.00-2159
-----4,630.0013.700.00-4050
759.660.00--104,640.008.500.00-2631
749.990.00--104,650.009.200.00-2172
610.160.00-1894,660.008.390.00-2271
-----4,670.009.510.00-1108
697.070.00-27264,675.009.100.00-1226
629.910.00--14,680.009.200.00-338
465.360.00-204,690.0017.940.00-374
596.550.00-10154,700.009.060.00-5612,089
-----4,705.0010.000.00-1589
-----4,710.009.900.00-84462
-----4,715.009.800.00-46144
612.820.00-1094,720.009.900.00-18198
624.060.00-27044,725.009.600.00-622,844
536.620.00--14,730.009.800.00-2254
-----4,735.0011.200.00-6509
415.770.00-504,740.0020.620.00-1137
-----4,745.0012.570.00-9005,015
640.800.00-49024,750.0010.300.00-510,401
-----4,755.0019.000.00-195
585.840.00-214,760.0011.100.00-1159
-----4,765.0011.890.00-20115
427.240.00-224,770.0023.670.00-158
364.810.00-414,775.0018.850.00-1945
-----4,780.0011.760.00-3333
-----4,785.0016.300.00-311
583.850.00--14,790.0012.000.00-3032
-----4,795.0012.600.00-890
574.520.00-43,1104,800.0011.620.00-1,91427,845
-----4,805.0012.900.00-113
372.570.00-314,810.0023.490.00-1295
-----4,815.0013.400.00-205,384
520.200.00-124,820.0012.100.00-1335
332.670.00--14,825.0012.400.00-22,959
561.800.00-11764,830.0013.450.00-10412
-----4,835.0020.030.00-1140
-----4,840.0014.600.00-1159
-----4,845.0016.800.00-1117
343.050.00--304,850.0013.500.00-287,016
-----4,855.0013.700.00-1420
-----4,860.0019.800.00-51917
-----4,865.0013.700.00-1167
361.510.00-214,870.0013.780.00-2471
425.880.00--14,875.0014.840.00-13,590
359.280.00--14,880.0014.550.00-1121
455.600.00--14,885.0016.300.00-1154
398.890.00-114,890.0017.000.00-153
394.490.00-114,895.0016.550.00-3138
396.230.00-3204,900.0016.580.00-3409
-----4,905.0016.800.00-143
434.060.00-76914,910.0019.300.00-10336
-----4,915.0018.800.00-25202
324.840.00-214,920.0018.300.00-131
476.120.00-15304,925.0016.550.00-1561
299.100.00-334,930.0017.520.00-462
-----4,935.0024.900.00--9
379.290.00-204,940.0018.700.00-5158
-----4,945.0018.400.00-5132
341.100.00-191,6014,950.0019.12+0.72+3.91%3012,117
261.710.00--14,955.0018.100.00-591
256.700.00-104,960.0019.870.00-242
-----4,965.0019.700.00-298
245.120.00-214,970.0021.550.00-39104
444.540.00-1174,975.0019.900.00-193,262
427.870.00-1364,980.0020.110.00-1,0611,563
208.300.00--14,985.0042.000.00-2355
250.710.00-4594,990.0022.090.00-1738
-----4,995.0030.800.00--1
399.310.00-203395,000.0024.280.00-38879
416.560.00-1115,005.0032.500.00-3942
390.310.00-20665,010.0024.650.00-5371
376.400.00-115,015.0033.600.00-5659
229.380.00-285,020.0022.110.00-120440
401.960.00-16765,025.0024.840.00-1316
284.300.00-285,030.0025.400.00-1731
359.120.00-205,035.0024.700.00-184
290.100.00-10245,040.0030.950.00-474
299.700.00-10115,045.0024.200.00-2026
302.170.00-304,2015,050.0027.10+2.17+8.70%20570
341.070.00--25,055.0026.320.00-1357
302.200.00-10285,060.0028.060.00-7001,326
-----5,065.0025.810.00-200767
293.700.00-10575,070.0029.10+1.10+3.93%20138
290.700.00-105445,075.0029.600.00-2325
285.900.00-10345,080.0029.800.00-144856
333.000.00-2625,085.0030.920.00-381,181
277.600.00-102055,090.0030.970.00-2982
336.100.00-1115,095.0030.900.00-180348
260.760.00-305,3635,100.0030.920.00-5761,465
286.330.00-1185,105.0053.380.00-118
261.300.00-20645,110.0030.620.00-483
261.100.00-10305,115.0032.600.00-1666
252.300.00-10325,120.0035.610.00-1135
309.920.00-11085,125.0033.350.00-102,751
207.700.00-2335,130.0037.010.00-1146
229.000.00-20225,135.0036.460.00-150227
287.420.00-1885,140.0034.300.00-1383
292.600.00-2735,145.0034.340.00-32868
227.360.00-71215,150.0037.320.00-2241
204.100.00--205,155.0037.800.00-2525
270.840.00-2175,160.0036.100.00-792638
275.600.00-1115,165.0040.950.00-227
191.820.00-11385,170.0038.240.00-12,359
255.800.00-408615,175.0041.760.00-9297
208.230.00-52105,180.0042.500.00-1291
258.300.00-225,185.0042.720.00-1120
233.040.00-1885,190.0041.520.00-1,1621,251
179.600.00--95,195.0048.250.00-1106
242.49+4.89+2.06%101,9455,200.0045.61+1.71+3.90%102,167
187.600.00-125,205.0044.020.00-856
222.790.00-24195,210.0051.480.00-2111
205.700.00-365,215.0045.900.00-99307
235.030.00-11775,220.0045.900.00-21263
209.600.00-21,1515,225.0047.670.00-1408
223.230.00-1665,230.0048.510.00-1146
132.200.00-20205,235.0049.530.00-222
210.000.00-95595,240.0057.410.00-101,756
210.100.00-4115,245.0090.350.00-60147
206.300.00-583,5685,250.0053.100.00-1268,035
205.590.00-10275,255.0055.670.00-177328
208.380.00-23745,260.0058.100.00-11227
182.400.00-2375,265.0056.200.00-6127
189.740.00-51275,270.0058.540.00-343,518
190.380.00-102215,275.0057.240.00-301,456
190.000.00-42295,280.0062.040.00-11483
176.100.00-4585,285.0060.600.00-654
125.490.00-21295,290.0061.990.00-468
164.930.00-3155,295.0063.100.00-3669
168.220.00-101365,300.0069.20+5.02+7.82%2010,443
114.100.00-7845,305.0065.800.00-629
156.390.00-31355,310.0068.000.00-2118
158.890.00-2435,315.0068.400.00-641
154.220.00-14405,320.0077.100.00-3543
144.50+1.90+1.33%12625,325.0077.42+7.29+10.39%301,550
110.800.00-741245,330.0072.300.00-8158
141.630.00-11095,335.0075.020.00-558
137.990.00-81705,340.0078.800.00-3102
134.740.00-5575,345.0078.200.00-3159
128.450.00-13635,350.0079.700.00-43440
127.910.00-11685,355.0081.130.00-11200
131.550.00-12295,360.0082.100.00-23222
113.530.00-1001395,365.0082.100.00-2654
128.600.00-71765,370.0084.300.00-14165
119.100.00-1251,4255,375.0088.420.00-11597
115.250.00-22645,380.0087.180.00-100190
112.890.00-2185,385.00104.790.00-2544
109.350.00-1835,390.0091.880.00-100136
109.880.00-11675,395.0098.240.00-2722
106.200.00-66555,400.00109.120.00-159
105.290.00-22555,405.00103.690.00-25260
98.760.00-2655,410.00102.320.00-125475
98.200.00-6395,415.00104.580.00-55773
89.600.00-19965,420.00111.960.00-351
89.760.00-121,5745,425.00108.920.00-321
94.320.00-1001115,430.00112.000.00-226
80.610.00-1021565,435.00148.900.00-1516
84.000.00-21525,440.00174.300.00-3034
78.300.00-2425,445.00174.500.00-3068
77.800.00-292475,450.00128.340.00-10122
72.700.00-1655,455.00183.100.00-1010
70.000.00-81475,460.00137.800.00-622
71.730.00-1001015,465.00159.300.00-1012
71.120.00-101545,470.00163.900.00-1465
68.110.00-41775,475.00137.660.00-626
68.450.00-51395,480.00166.500.00-23
69.250.00-5335,485.00-----
63.100.00-12425,490.00187.000.00-44
60.500.00-1165,495.00171.180.00--31
57.420.00-3076,8675,500.00153.310.00-6450
57.000.00-4365,505.00180.600.00--4
56.750.00-51595,510.00220.800.00--10
52.200.00-335,515.00162.400.00-54
46.200.00-262245,520.00226.500.00-1010
48.400.00-1595,525.00231.000.00-10376
51.750.00-3765,530.00215.990.00-11
42.500.00-115,535.00-----
44.300.00-14765,540.00240.000.00-11
40.600.00-243335,550.00220.610.00-533
37.000.00-31755,560.00219.160.00--1
34.480.00-1203775,570.00228.670.00--1
34.500.00-15625,575.00239.210.00-5286
31.700.00-3965,580.00-----
29.400.00-3665,590.00327.470.00-14
24.600.00-11425,600.00237.450.00-523
27.800.00-1355,610.00-----
26.580.00-22655,620.00-----
22.500.00-41,7555,625.00235.680.00-10
20.100.00-38935,630.00239.630.00-10
17.75-1.55-7.43%3605,640.00-----
17.550.00-42,6785,650.00389.900.00-67
14.200.00-41865,660.00-----
15.400.00-52765,670.00-----
7.900.00-37805,675.00-----
15.700.00-2365,680.00-----
10.850.00-1805,690.00361.900.00--1
11.500.00-31445,700.00401.370.00-45
10.400.00-2204605,710.00-----
10.200.00-871775,720.00-----
9.500.00-46,3755,725.00328.380.00--1
8.900.00-1,0271,0315,730.00332.880.00--1
8.200.00-34695,740.00-----
7.200.00-108175,750.00614.300.00--10
5.900.00-526245,775.00-----
5.580.00-221475,800.00685.210.00--1
4.190.00-11445,825.00551.480.00-8080
2.750.00-1605,850.00-----
3.100.00-22555,875.00-----
2.060.00-12,8655,900.00532.010.00--1
1.500.00-101095,925.00-----
1.450.00-21965,950.00877.200.00-100
1.250.00-5365,975.00-----
1.250.00-61296,000.00647.230.00-1879,154
0.900.00-266,050.00-----
0.720.00-102906,100.00-----
0.540.00-1296,150.00-----
0.550.00-117166,200.00957.940.00-20
0.540.00-84856,300.001,134.100.00-11
0.450.00-224646,400.001,336.490.00-50
0.380.00-3236,500.001,092.780.00-114117
0.400.00-116,600.001,187.570.00-865881
0.150.00-81316,700.00-----
0.500.00-1606,800.001,381.500.00--175
0.050.00-157,000.001,595.010.00--3
0.050.00-107,200.00-----
0.170.00--17,400.002,087.360.00-13
0.120.00-207,600.002,227.970.00-20
0.050.00-359647,800.002,478.210.00-125
-----8,600.003,399.100.00--1
-----8,800.003,454.560.00-12
-----9,000.003,652.160.00-13