Italia markets open in 7 hours

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
16 agosto 2024
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
5,260.000.00-60200.000.050.00--0
4,941.450.00--0400.000.050.00-33,585
3,931.800.00--0600.000.050.00-10
-----800.000.050.00-11,135
4,355.000.00-101,000.000.050.00-10
3,369.300.00--01,200.000.100.00-2020
-----1,400.000.150.00-87,472
-----1,600.000.120.00-30
-----1,800.000.170.00-30
2,900.770.00--11,900.000.200.00-50
3,337.140.00--02,000.000.080.00-770
3,410.830.00--02,100.000.100.00-170
-----2,200.000.100.00-20
-----2,300.000.120.00-1600
1,955.500.00-1002,400.000.230.00-20
2,289.090.00--22,500.000.150.00-10
-----2,600.000.180.00-1500
-----2,650.000.150.00-20
-----2,700.000.250.00-10
-----2,750.000.250.00-300
2,690.290.00-202,800.000.300.00-10
-----2,850.000.320.00-2000
-----2,900.000.290.00-40
-----2,950.000.400.00-10
2,481.170.00-403,000.000.390.00-520
2,455.000.00-303,050.000.550.00-30
-----3,075.000.700.00-400
-----3,100.000.450.00-20
-----3,125.000.620.00-10
1,981.650.00-1613,150.000.550.00-1000
-----3,175.001.100.00-20
2,088.090.00-103,200.000.400.00-100
-----3,225.000.600.00-690
-----3,250.000.500.00-40
1,427.430.00-103,275.000.750.00-2600
2,047.240.00--03,300.000.500.00-20
1,031.910.00--13,325.000.550.00-10
-----3,350.000.950.00-100
-----3,375.000.600.00-10
1,618.030.00-563,400.000.550.00-240
-----3,425.000.950.00-200
1,841.870.00-103,450.000.950.00-150
1,013.570.00-203,475.000.950.00-100
1,999.720.00-103,500.000.650.00-500
-----3,525.000.700.00-200
1,786.890.00-133,550.000.700.00-120
-----3,575.001.100.00-20
1,900.690.00-103,600.000.950.00-100
1,062.810.00--33,625.001.350.00-500
1,038.930.00-883,650.000.900.00-50
-----3,675.000.900.00-20
967.430.00-6243,700.001.050.00-70
1,061.030.00--03,725.001.650.00-60
925.480.00-6143,750.001.000.00-20
1,348.440.00-263,775.001.200.00-970
1,010.100.00--03,800.001.100.00-320
1,461.840.00-203,825.001.600.00-560
1,498.470.00-203,850.001.150.00-730
862.580.00-2153,875.001.200.00-1230
1,596.800.00-403,900.001.250.00-280
573.780.00--03,925.001.300.00-240
824.590.00-273,950.001.350.00-950
883.760.00-203,975.001.450.00-30
1,489.560.00-104,000.001.450.00-6180
409.760.00-9004,025.001.750.00-20
405.820.00-204,050.002.200.00-230
377.730.00-2114,075.001.650.00-20
1,415.700.00-104,100.001.700.00-40
339.180.00-1621644,125.001.750.00-1310
1,243.100.00-104,150.001.850.00-40
479.460.00-2234,175.001.850.00-1270
968.920.00-48704,200.001.950.00-880
945.520.00-4824,225.003.150.00-150
-----4,230.002.050.00-150
-----4,240.003.080.00-110
991.830.00-29374,250.003.000.00-20
-----4,260.003.160.00-10
828.340.00--14,270.003.600.00-150
1,082.780.00-104,275.002.920.00-1,3130
1,041.900.00-224,280.003.540.00-10
1,068.160.00-104,290.003.630.00-60
1,058.180.00-81,2244,300.002.320.00-740
-----4,310.003.100.00-230
-----4,320.003.350.00-10
1,069.050.00-204,325.002.850.00-20
989.360.00-104,330.003.800.00-30
965.840.00-104,340.002.450.00-240
956.210.00-104,350.002.850.00-20
-----4,360.002.850.00-10
953.150.00-224,370.003.470.00-2000
575.070.00-41,1204,375.002.640.00-1030
-----4,380.002.550.00-490
966.550.00-664,390.004.030.00-10
1,074.450.00-104,400.003.600.00-20
-----4,410.004.600.00-210
-----4,420.004.500.00-250
1,075.150.00-1004,425.004.600.00-90
-----4,430.002.800.00-200
775.500.00-424,440.002.850.00-10
1,028.290.00-104,450.002.850.00-20
688.000.00--24,460.005.400.00-120
748.820.00-24124,470.004.400.00-180
765.000.00-11,1674,475.004.100.00-10
791.860.00--14,480.004.900.00-30
655.300.00-10124,490.004.700.00-210
1,002.350.00-104,500.003.550.00-1200
718.900.00-1054,510.004.560.00-20
628.710.00--24,520.003.350.00-9000
718.160.00-28474,525.003.350.00-10
748.200.00-10574,530.004.600.00-220
-----4,540.004.500.00-20
783.310.00-104,550.003.400.00-10
950.840.00--04,560.003.500.00-90
941.060.00--04,570.004.200.00-210
940.000.00-16404,575.003.630.00-1000
932.000.00--04,580.004.100.00-210
-----4,590.006.700.00-780
785.960.00-504,600.003.810.00-680
-----4,610.004.600.00-210
651.500.00-104,620.006.000.00-30
646.800.00-104,625.004.700.00-10
-----4,630.004.000.00-200
822.700.00-2004,640.006.200.00-60
749.990.00--04,650.004.300.00-380
803.140.00--04,660.006.230.00-10
-----4,670.006.200.00-10
809.510.00-5004,675.004.600.00-100
629.910.00--14,680.004.600.00-260
465.360.00-204,690.004.500.00-220
808.010.00-104,700.004.500.00-2320
-----4,705.005.200.00-40
796.720.00-204,710.007.200.00-10
-----4,715.004.700.00-10
612.820.00-1004,720.006.130.00-10
808.170.00-15004,725.004.800.00-1010
536.620.00--14,730.007.900.00-20
-----4,735.004.900.00-10
415.770.00-504,740.006.800.00-230
-----4,745.005.720.00-10
783.740.00-15004,750.005.300.00-9650
-----4,755.0019.000.00-10
585.840.00-214,760.005.380.00-100
-----4,765.007.300.00-10
427.240.00-224,770.008.200.00-30
364.810.00-414,775.005.400.00-10
-----4,780.006.300.00-40
-----4,785.006.600.00-500
583.850.00--14,790.008.100.00-100
684.100.00--04,795.008.900.00-90
713.300.00-4204,800.005.650.00-3,0940
673.700.00--04,805.008.040.00-20
372.570.00-314,810.007.900.00-20
-----4,815.008.400.00-20
682.160.00-104,820.006.130.00-1090
332.670.00--14,825.006.000.00-160
682.640.00-2004,830.008.600.00-270
-----4,835.006.200.00-180
695.780.00--04,840.008.000.00-40
-----4,845.009.600.00-150
681.110.00-1004,850.006.400.00-90
-----4,855.006.400.00-20
-----4,860.009.100.00-150
-----4,865.007.700.00-10
658.310.00-3004,870.008.800.00-340
425.880.00--14,875.007.120.00-2410
359.280.00--14,880.0010.800.00-90
455.600.00--14,885.009.800.00-10
647.770.00-704,890.009.700.00-110
394.490.00-104,895.008.500.00-170
638.120.00-704,900.007.620.00-40
-----4,905.008.600.00-170
610.470.00-7604,910.008.320.00-590
-----4,915.008.340.00-960
324.840.00-214,920.007.750.00-20
572.170.00-304,925.008.400.00-90
299.100.00-334,930.0012.400.00-30
580.100.00-104,935.0014.150.00-170
379.290.00-204,940.008.170.00-520
-----4,945.008.100.00-270
558.220.00-304,950.008.370.00-2130
261.710.00--14,955.009.400.00-100
566.180.00-104,960.0010.000.00-60
561.430.00--04,965.0011.900.00-100
245.120.00-214,970.008.900.00-20
444.540.00-104,975.009.400.00-50
427.870.00-1364,980.009.300.00-720
208.300.00--14,985.0010.220.00-110
532.590.00-104,990.009.400.00-20
-----4,995.0012.300.00-10
508.780.00-1905,000.009.600.00-230
515.350.00-205,005.0010.100.00-310
505.070.00-205,010.009.960.00-10
376.400.00-115,015.0010.900.00-250
229.380.00-285,020.0011.370.00-310
499.900.00-105,025.0010.800.00-170
284.300.00-285,030.0010.900.00-1,0010
480.420.00-105,035.0011.300.00-10
290.100.00-1005,040.0016.930.00-750
299.700.00-1005,045.0011.200.00-10
479.400.00-1405,050.0013.600.00-110
341.070.00--25,055.0012.800.00-200
452.510.00-105,060.0012.700.00-10
-----5,065.0013.200.00-260
469.920.00-705,070.0012.600.00-20
290.700.00-1005,075.0012.910.00-270
285.900.00-1005,080.0013.600.00-30
333.000.00-205,085.0015.550.00-40
277.600.00-1005,090.0013.200.00-1770
336.100.00-105,095.0016.900.00-10
429.330.00-605,100.0013.400.00-860
286.330.00-105,105.0013.800.00-10
261.300.00-2005,110.0018.350.00-10
261.100.00-1005,115.0018.800.00-330
421.760.00-105,120.0019.100.00-10
412.700.00-105,125.0014.300.00-130
207.700.00-205,130.0016.100.00-10
229.000.00-2005,135.0015.550.00-200
287.420.00-105,140.0023.510.00-10
292.600.00-205,145.0016.000.00-90
389.080.00-105,150.0017.400.00-40
204.100.00--05,155.0023.300.00-200
362.850.00-105,160.0019.770.00-20
275.600.00-105,165.0024.170.00-110
191.820.00-1105,170.0017.400.00-7220
372.560.00-2205,175.0019.300.00-230
356.110.00-505,180.0022.630.00-230
258.300.00-205,185.0032.000.00-160
368.740.00-105,190.0021.700.00-20
316.770.00-8005,195.0019.400.00-10
325.940.00-2,05305,200.0019.440.00-590
187.600.00-105,205.0020.640.00-10
222.790.00-205,210.0025.330.00-40
205.700.00-305,215.0025.150.00-470
309.070.00-105,220.0024.460.00-10
304.670.00-205,225.0024.170.00-60
271.460.00-105,230.0022.320.00-110
132.200.00-2005,235.0022.810.00-8740
278.350.00-405,240.0024.870.00-1,1860
210.100.00-405,245.0024.460.00-770
296.300.00-2005,250.0023.300.00-2900
205.590.00-1005,255.0026.200.00-10
274.700.00-15405,260.0026.300.00-100
279.200.00-505,265.0028.000.00-50
263.840.00-205,270.0027.070.00-70
302.790.00-205,275.0027.370.00-610
275.980.00-405,280.0026.970.00-360
176.100.00-405,285.0028.270.00-20
246.720.00-205,290.0031.100.00-30
249.920.00-105,295.0030.110.00-7240
237.990.00-405,300.0030.500.00-1,1540
235.200.00-505,305.0029.950.00-160
255.800.00-605,310.0033.360.00-160
246.560.00-105,315.0037.180.00-380
240.660.00-305,320.0034.520.00-10
251.910.00-605,325.0034.250.00-750
220.920.00-305,330.0033.250.00-1230
209.410.00-405,335.0040.500.00-580
228.510.00-1105,340.0037.050.00-250
209.400.00-105,345.0040.020.00-60
192.080.00-205,350.0040.110.00-280
195.570.00-1105,355.0043.080.00-30
199.180.00-205,360.0042.030.00-160
185.900.00-405,365.0047.360.00-10
189.610.00-505,370.0046.950.00-40
182.640.00-2905,375.0043.690.00-340
178.400.00-105,380.0042.710.00-40
164.240.00-105,385.0046.070.00-10
169.200.00-605,390.0046.650.00-100
164.700.00-605,395.0048.600.00-290
160.840.00-805,400.0047.080.00-210
167.200.00-705,405.0052.320.00-20
151.200.00-205,410.0053.570.00-20
160.600.00-205,415.0056.270.00-30
143.900.00-1705,420.0057.570.00-80
145.360.00-1605,425.0055.660.00-50
150.000.00-705,430.0063.180.00-200
145.100.00-105,435.0061.850.00-150
133.400.00-605,440.0063.950.00-10
133.410.00-1005,445.0075.400.00-50
130.090.00-7405,450.0059.480.00-1880
118.580.00-2105,455.0070.460.00-160
122.100.00-2505,460.0066.690.00-40
116.220.00-105,465.0067.500.00-270
120.800.00-3305,470.0069.200.00-80
117.100.00-10605,475.0073.200.00-530
104.530.00-405,480.0075.830.00-230
104.460.00-605,485.0070.800.00-290
98.760.00-905,490.0074.900.00-120
101.820.00-205,495.0078.040.00-300
95.140.00-25605,500.0076.340.00-1,9660
88.450.00-405,505.0094.700.00-510
88.150.00-10205,510.0088.430.00-1200
92.860.00-1805,515.0085.500.00-2050
80.030.00-105,520.0088.180.00-420
85.890.00-2205,525.0091.000.00-4260
76.900.00-205,530.0096.800.00-460
81.090.00-105,535.00115.780.00-20
74.130.00-9405,540.00110.750.00-20
70.650.00-205,545.00103.870.00-930
67.300.00-5505,550.00104.900.00-2500
65.270.00-205,555.00119.700.00-40
62.650.00-4805,560.00106.920.00-2440
63.430.00-205,565.00124.940.00-20
58.850.00-305,570.00118.170.00-2220
60.120.00-3005,575.00114.600.00-340
55.500.00-2305,580.00120.640.00-20
57.600.00-105,585.00130.200.00-30
53.710.00-605,590.00131.940.00-10
50.520.00-105,595.00122.600.00-40
49.560.00-2705,600.00125.500.00-120
47.400.00-3305,605.00128.100.00-100
44.700.00-605,610.00136.900.00-140
41.450.00-305,615.00133.400.00-190
42.950.00-505,620.00144.970.00-20
40.600.00-23405,625.00142.200.00-40
38.120.00-1105,630.00157.400.00-40
37.830.00-105,635.00167.300.00--0
35.860.00-405,640.00-----
34.860.00-3705,645.00155.200.00--0
32.580.00-68105,650.00180.650.00-60
29.120.00-6005,655.00-----
29.760.00-95205,660.00162.700.00--0
25.650.00-30305,670.00-----
24.080.00-6705,675.00-----
23.180.00-60205,680.00-----
22.250.00-105,685.00-----
20.500.00-19905,690.00361.900.00--0
20.250.00-105,695.00-----
20.400.00-73805,700.00205.830.00-20
18.070.00-205,710.00215.600.00--0
15.220.00-2405,720.00-----
15.730.00-2805,725.00248.970.00-10
13.520.00-805,730.00253.120.00-10
13.270.00-305,740.00-----
12.000.00-1,56705,750.00614.300.00--10
10.550.00-3905,760.00-----
9.450.00-14105,770.00-----
8.520.00-605,775.00-----
8.900.00-5305,780.00-----
8.700.00-4705,790.00274.580.00--0
7.870.00-805,800.00283.170.00-60
7.060.00-11005,810.00-----
5.010.00-305,820.00-----
5.030.00-1,54005,825.00551.480.00-800
5.000.00-2805,830.00-----
4.800.00-305,840.00-----
3.670.00-1005,850.00-----
3.900.00-305,860.00-----
3.300.00-205,870.00357.460.00-10
2.750.00-205,875.00362.110.00-10
3.100.00-1505,880.00-----
2.450.00-2705,890.00-----
2.150.00-5605,900.00385.260.00-10
2.000.00-2505,910.00382.520.00--0
1.800.00-1,50105,925.00-----
1.440.00-305,950.00446.030.00-30
2.400.00-4705,975.00-----
1.000.00-606,000.00492.620.00-8000
0.800.00-1006,025.00540.640.00-1560
1.550.00-2606,050.00-----
0.570.00-5006,100.00583.000.00-20
0.450.00-1506,150.00-----
0.450.00-10006,200.00701.900.00-20
0.330.00-1,53506,250.00-----
0.320.00-106,300.00788.000.00-50
0.350.00-106,350.00-----
0.450.00-306,400.001,336.490.00-50
0.200.00-2,02006,450.00-----
0.200.00-106,500.00964.200.00--0
0.150.00-206,600.001,187.570.00-8650
0.150.00-5006,700.001,169.600.00--0
0.250.00-10006,800.001,381.500.00--0
0.200.00-13006,900.00-----
0.100.00-2107,000.001,595.010.00--0
0.120.00-107,200.001,698.300.00--0
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
-----8,800.003,454.560.00-10
-----9,000.003,466.000.00-10
0.050.00--09,200.003,648.270.00--0
-----9,400.003,863.000.00-10