Italia markets open in 1 hour 54 minutes

S&P 500 INDEX (^SPX)

Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
5.360,79+13,80 (+0,26%)
Alla chiusura: 05:08PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
18 ottobre 2024
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
5,131.000.00-10200.000.050.00-41190
4,048.900.00--4400.000.050.00-701,426
-----600.000.050.00-31,464
-----800.000.100.00-40
4,297.190.00-101,000.000.050.00-400
-----1,200.000.100.00-10
-----1,400.000.250.00-10
3,751.910.00-101,600.000.250.00-10
-----1,700.000.450.00-10
-----1,800.000.350.00-10
-----1,900.000.450.00-40
3,055.700.00-3322,000.000.500.00-30
-----2,100.000.770.00--0
2,862.130.00--32,200.000.700.00-2000
-----2,300.001.200.00-10
-----2,400.001.100.00-10
-----2,500.001.750.00-30
2,642.360.00-112,550.001.900.00-20
-----2,600.001.300.00-100
2,724.560.00-102,650.002.200.00-40
-----2,700.001.500.00-100
-----2,750.002.450.00-10
-----2,800.002.750.00-10
-----2,850.002.000.00-30
2,397.880.00-80802,900.002.200.00-400
-----2,950.002.300.00-10
2,421.300.00-102,975.003.400.00-30
2,353.900.00-603,000.002.300.00-10
-----3,025.003.750.00-10
2,291.890.00-103,050.002.650.00-10
-----3,075.002.920.00-20
2,187.650.00-103,100.002.800.00-10
-----3,125.006.450.00-2671
-----3,150.002.960.00-90
1,356.100.00-103,175.003.100.00-10
1,209.800.00--43,200.003.140.00-90
-----3,225.003.100.00-20
1,163.800.00--13,250.003.400.00-10
-----3,275.004.600.00-10
1,119.400.00--23,300.003.700.00-10
-----3,325.004.900.00-10
-----3,350.005.650.00-30
-----3,375.004.500.00-200
1,043.090.00-113,400.005.600.00-10
1,473.140.00-103,425.005.400.00-260
1,252.260.00-1483,450.006.500.00-520
1,230.080.00--83,475.005.400.00-20
1,592.180.00-1173,500.005.900.00-60
1,185.480.00--93,525.005.000.00-960
1,330.830.00-39443,550.004.900.00-30
1,141.780.00-36183,575.007.600.00-260
1,118.830.00-18113,600.007.800.00-10
1,097.110.00-18233,625.005.700.00-250
1,074.830.00-8253,650.005.850.00-5000
1,052.330.00--83,675.008.500.00-70
1,029.550.00-633,700.005.900.00-30
-----3,725.008.100.00-50
-----3,750.006.000.00-150
-----3,775.009.300.00-20
1,583.820.00--03,800.006.70-0.10-1.47%10
1,527.430.00-103,825.0010.000.00-60
-----3,850.007.200.00-10
1,219.930.00-1063,875.009.500.00-370
1,293.430.00-263,900.008.200.00-10
-----3,925.008.100.00-20
-----3,950.0010.800.00-90
920.410.00-203,975.0011.510.00--0
1,428.090.00-26104,000.008.450.00-2660
1,347.690.00-104,025.009.240.00-650
1,213.780.00-134,050.009.190.00-100
1,034.330.00-1044,075.0011.400.00-20
1,005.590.00-15814,100.0010.930.00-30
1,099.350.00-44604,125.0010.150.00-100
1,122.870.00-11814,150.0016.000.00-10
849.200.00-46274,175.0011.600.00-10
1,100.780.00-41,4384,200.0011.400.00-60
924.840.00-15914,225.0011.400.00-10
-----4,230.0015.400.00-1100
-----4,240.0015.700.00-440
1,032.930.00-41,5884,250.0013.230.00-90
-----4,260.0012.900.00--0
-----4,270.0013.050.00-40
954.430.00-405214,275.0013.200.00-250
1,154.020.00--04,280.0016.800.00-10
-----4,290.0013.140.00-20
891.030.00-93,2034,300.0013.300.00-10
857.570.00--44,310.0016.750.00-40
901.910.00-284,320.0014.800.00--0
1,111.030.00-404,325.0016.440.00-250
839.970.00--44,330.0013.900.00-60
995.000.00-504,340.0017.800.00-30
926.500.00-4501,7124,350.0013.710.00-20
-----4,360.0014.160.00-30
615.300.00-41,8424,375.0014.110.00-20
-----4,380.0015.700.00-100
-----4,390.0023.000.00-340
802.610.00-21,1814,400.0015.870.00-50
-----4,410.0019.470.00-20
-----4,420.0019.800.00-3000
953.480.00-104,425.0015.870.00-10
-----4,440.0016.500.00-10
971.190.00-104,450.0016.520.00-10
-----4,460.0017.300.00-310
-----4,470.0020.160.00-40
765.800.00-27154,475.0018.360.00-20
-----4,480.0021.800.00-330
-----4,490.0024.700.00-10
908.670.00-904,500.0018.270.00-10
-----4,510.0021.200.00--0
-----4,520.0023.960.00-10
702.380.00-26174,525.0022.960.00-40
-----4,530.0022.070.00-40
-----4,540.0024.000.00-840
866.610.00-26794,550.0023.700.00--0
-----4,560.0021.300.00-10
-----4,570.0025.300.00-470
669.520.00-26004,575.0019.400.00-100
-----4,580.0025.370.00-60
-----4,590.0024.820.00-20
616.550.00-1304,600.0021.130.00-610
579.110.00--14,610.0021.800.00-20
-----4,620.0021.700.00-40
699.380.00-15344,625.0023.170.00-50
-----4,630.0028.820.00-240
541.470.00--14,640.0033.100.00-80
601.120.00-61,2574,650.0026.910.00-10
-----4,660.0022.450.00-20
-----4,670.0026.200.00-200
684.120.00-204,675.0024.820.00-60
-----4,680.0031.200.00-5000
-----4,690.0031.900.00-430
634.300.00-14,4254,700.0025.550.00-770
-----4,710.0027.220.00-80
-----4,720.0025.160.00-100
553.580.00-27174,725.0028.180.00-20
467.840.00-2444,730.0027.410.00-80
-----4,740.0035.300.00-140
649.600.00-1404,750.0027.220.00-350
685.580.00--04,760.0037.370.00-60
-----4,770.0029.660.00-80
416.250.00-22304,775.0038.310.00-40
-----4,780.0031.170.00-100
662.440.00-1804,790.0031.770.00-80
653.180.00-5804,800.0039.610.00-50
-----4,810.0040.530.00-20
634.770.00-1804,820.0030.580.00-10
543.770.00-104,825.0042.590.00-40
434.780.00--54,830.0040.500.00-500
530.920.00-104,840.0035.370.00-20
503.840.00-904,850.0033.440.00-40
-----4,860.0034.600.00-10
423.650.00-364,870.0044.960.00-80
552.810.00-404,875.0035.310.00-100
348.240.00--24,880.0042.060.00--0
373.980.00--34,890.0043.210.00--0
540.000.00-104,900.0037.500.00-10
371.510.00--64,910.0039.600.00-500
342.600.00--44,920.0043.720.00-40
533.320.00-104,925.0042.870.00-160
346.710.00--04,930.0041.550.00-50
-----4,940.0043.580.00--0
521.430.00-404,950.0042.740.00-500
413.900.00-254,960.0054.610.00--0
320.070.00--14,970.0057.580.00-20
495.760.00-204,975.0044.750.00-10
309.660.00--24,980.0063.050.00-100
326.620.00-2124,990.0056.150.00-30
447.790.00-105,000.0047.050.00-100
362.000.00-845,010.0069.830.00-1080
354.100.00-4105,020.0066.950.00-300
454.000.00-105,025.0049.000.00-150
372.190.00-2265,030.0049.600.00-20
302.450.00-1245,040.0050.800.00-10
357.890.00-705,050.0055.790.00-20
412.300.00--05,060.0053.300.00-60
412.850.00-205,070.0054.600.00-190
360.810.00-205,075.0061.010.00-10
334.050.00-205,080.0081.900.00-380
258.540.00-1085,090.0057.730.00-1510
396.300.00-205,100.0059.130.00-2650
346.000.00-205,110.0059.730.00-10
355.950.00-1005,120.0082.800.00-430
332.500.00-205,125.0085.200.00-350
372.830.00-205,130.0074.800.00-360
354.430.00-205,140.0069.800.00-730
253.420.00-105,150.0069.190.00-60
336.400.00-105,160.0070.690.00-20
285.200.00--05,170.0076.660.00-40
337.160.00-405,175.0068.970.00-50
252.440.00--05,180.0079.540.00-20
244.580.00-235,190.0072.740.00-10
264.400.00-405,200.0076.980.00-2790
298.700.00-505,210.0077.760.00-20
245.760.00--05,220.0080.460.00-30
309.620.00-205,225.0098.130.00-100
221.820.00-505,230.00121.180.00-50
271.100.00--05,240.00121.150.00-20
287.000.00-605,250.0088.630.00-10
210.900.00-205,260.00117.580.00-10
203.420.00-105,270.0092.310.00-40
214.990.00-205,275.00100.700.00-20
244.490.00-205,280.00103.160.00-40
251.900.00-505,290.0098.100.00-30
234.500.00-1505,300.00101.500.00-110
237.970.00-1405,310.00100.580.00-10
190.970.00-505,320.00144.690.00-10
227.760.00-1405,325.00105.940.00-10
177.900.00-1905,330.00131.300.00-30
211.640.00-105,340.00121.000.00-10
215.430.00-205,350.00123.450.00-20
216.180.00-505,360.00123.120.00-10
201.400.00-1505,370.00144.100.00-20
195.810.00-105,375.00136.160.00-1440
166.900.00--05,380.00129.800.00-50
164.480.00-205,390.00138.700.00-40
173.900.00-2305,400.00177.320.00-10
140.970.00-205,410.00174.580.00-290
118.280.00-205,420.00162.950.00-20
166.960.00-905,425.00162.200.00--0
167.920.00-205,430.00166.340.00-20
156.76-5.76-3.54%105,440.00204.450.00-20
144.500.00-35505,450.00177.930.00-10
144.690.00-105,460.00211.200.00-140
127.200.00--05,470.00192.020.00--0
131.350.00-105,475.00169.530.00-40
136.200.00-705,480.00193.780.00-1260
89.540.00-105,490.00171.800.00-50
125.290.00-10905,500.00173.620.00-630
91.520.00-2505,510.00245.920.00-520
79.600.00-3105,520.00219.730.00-40
87.840.00-1005,525.00195.600.00-20
93.280.00-405,530.00228.030.00-1130
109.150.00-405,540.00235.480.00-520
103.410.00-205,550.00253.000.00--0
89.000.00-1705,560.00230.190.00--0
94.040.00-105,570.00223.860.00--0
91.250.00-205,575.00238.050.00-20
-----5,580.00239.880.00-20
65.150.00-15605,590.00248.820.00-20
78.230.00-6105,600.00242.310.00-20
49.400.00-205,610.00-----
80.070.00-105,620.00256.580.00-20
72.850.00-505,625.00267.210.00-20
65.700.00--05,630.00272.880.00--0
69.960.00-2405,640.00-----
63.080.00-1705,650.00293.040.00-20
56.350.00-205,660.00-----
61.520.00-405,670.00-----
56.640.00-105,675.00-----
55.170.00-105,680.00-----
54.620.00-405,690.00-----
44.620.00-105,700.00589.410.00-60
50.750.00-1505,710.00-----
45.020.00-405,720.00-----
30.280.00-205,725.00490.100.00--1
42.050.00--05,730.00-----
39.850.00--05,740.00-----
35.500.00-1,00205,750.00361.400.00--0
32.600.00-105,775.00-----
27.750.00-5005,800.00417.400.00--0
23.200.00-14105,825.00-----
13.300.00-105,850.00-----
12.700.00--05,875.00-----
15.700.00-205,900.00682.220.00-22
14.500.00-8405,925.00-----
11.200.00-205,950.00-----
9.700.00-105,975.00-----
8.540.00-2006,000.00825.400.00-1015
6.500.00-506,050.00-----
4.900.00-1006,100.00-----
3.200.00-206,200.00998.160.00-20
2.000.00-106,300.001,053.120.00--2
1.080.00-35206,400.00981.350.00-10
1.250.00-106,500.00-----
0.720.00--06,600.001,198.460.00-11
0.650.00-4206,700.00-----
0.600.00-106,800.001,357.250.00-80
0.350.00-11007,000.002,022.070.00-22
0.150.00-207,200.002,539.800.00--10
0.300.00-3007,400.002,045.790.00-211
0.150.00-10517,600.002,952.200.00-210
0.150.00-1007,800.002,738.390.00-318
0.100.00-169,000.003,490.500.00-10