Italia markets open in 3 hours 5 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
31 ottobre 2024
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----1,400.000.200.00--0
-----1,600.000.400.00--0
-----1,800.000.520.00-40
-----2,000.000.570.00-10
-----2,100.001.120.00-20
-----2,200.001.070.00-10
-----2,300.001.220.00-40
-----2,400.001.250.00-20
-----2,500.001.700.00-20
-----2,600.001.950.00-10
-----2,700.002.370.00-10
-----2,800.002.200.00-100
-----2,900.002.650.00-20
-----3,000.002.870.00-60
-----3,100.004.200.00-10
-----3,200.004.650.00-10
-----3,300.004.100.00-330
-----3,400.004.600.00-1490
-----3,500.005.100.00-100
-----3,550.005.700.00-260
-----3,600.006.00-0.10-1.61%20
-----3,650.008.300.00-10
-----3,700.008.600.00-280
-----3,750.009.100.00-50
-----3,800.007.770.00-10
-----3,850.008.500.00-150
-----3,900.0011.050.00-200
-----3,950.0011.500.00-80
-----4,000.0012.500.00-10
-----4,025.0017.100.00--13
-----4,050.0013.600.00-50
-----4,075.0014.000.00-50
-----4,100.0011.610.00-200
-----4,125.0012.700.00-110
-----4,150.0014.770.00-50
-----4,175.0015.550.00-20
1,117.910.00-1004,200.0013.900.00-260
-----4,225.0013.200.00-10
-----4,250.0015.600.00-10
1,046.600.00-304,275.0017.310.00-10
-----4,300.0014.680.00-20
1,007.370.00-204,325.0016.190.00-30
-----4,350.0018.840.00-110
-----4,375.0025.400.00-1000
886.060.00--14,400.0016.980.00-20
-----4,420.0020.890.00--0
999.170.00--04,425.0021.150.00-460
-----4,430.0021.340.00-20
-----4,440.0022.450.00--0
-----4,450.0023.870.00-60
954.540.00--04,470.0024.140.00-20
-----4,475.0052.320.00--1
-----4,480.0024.640.00-20
787.850.00--14,490.0030.650.00-20
-----4,500.0020.420.00-100
-----4,510.0024.030.00-20
-----4,520.0020.000.00-10
-----4,525.0030.570.00-2000
-----4,530.0024.340.00--0
805.610.00--04,540.00-----
-----4,550.0029.600.00-120
-----4,560.0029.100.00--0
-----4,570.0028.540.00-40
-----4,575.0033.850.00-630
761.510.00-104,580.0024.750.00-20
848.520.00-204,590.0036.500.00-440
716.730.00--14,600.0023.810.00-20
831.510.00--04,610.0029.190.00-20
-----4,620.0031.900.00-460
809.490.00--04,625.0025.490.00-20
-----4,630.0031.770.00--0
795.740.00--04,640.0035.900.00-10
744.320.00--04,650.0025.210.00-10
-----4,660.0030.850.00--0
-----4,670.0025.900.00-10
-----4,675.0036.500.00-120
-----4,680.0035.900.00-440
-----4,690.0026.850.00-20
-----4,700.0029.170.00-10
656.220.00-104,710.0027.900.00-10
637.590.00-204,720.0034.250.00-20
642.920.00-104,725.0030.440.00-20
628.670.00-204,730.0036.510.00-480
628.760.00-204,740.0043.320.00-20
710.270.00-204,750.0031.180.00-20
-----4,760.0042.860.00-40
-----4,770.0034.400.00-10
-----4,775.0034.700.00-50
-----4,780.0039.130.00-20
-----4,790.0044.130.00-20
579.180.00-104,800.0034.100.00-2510
-----4,810.0044.960.00-40
-----4,820.0037.950.00-10
421.440.00--84,825.0039.000.00-30
533.740.00-214,830.0059.200.00--16
610.620.00--04,840.0038.230.00-10
394.630.00--04,850.0037.390.00-20
-----4,860.0040.770.00-20
-----4,870.0040.730.00-10
-----4,875.0039.340.00-20
-----4,880.0042.620.00-80
489.960.00--04,890.0041.750.00-30
371.220.00--34,900.0040.620.00-10
-----4,910.0054.350.00-80
-----4,920.0043.100.00-260
427.700.00--14,925.0043.650.00-10
453.050.00-204,930.0043.810.00-240
456.540.00-404,940.0052.870.00-40
456.490.00-2204,950.0046.000.00-60
-----4,960.0046.830.00-240
-----4,970.0059.670.00-10
403.550.00--04,975.0050.240.00-50
-----4,980.0097.080.00--20
-----4,990.0069.200.00-20
490.470.00-3005,000.0051.440.00-10
452.290.00-1005,010.0060.810.00-1160
478.300.00-205,020.0068.750.00-10
387.520.00-405,025.0054.460.00-20
444.590.00--05,030.0065.100.00-150
272.900.00--65,040.0075.130.00-20
424.170.00-205,050.0057.090.00-30
420.510.00-205,060.0062.570.00-10
389.800.00-205,070.0078.100.00-40
385.000.00-205,075.0063.210.00-10
-----5,080.0076.420.00-20
-----5,090.0067.070.00-10
257.990.00--15,100.0064.360.00-20
381.940.00-205,110.0070.220.00-10
316.040.00--05,120.0091.640.00-100
346.450.00-205,125.0089.710.00-30
326.650.00-205,130.0081.820.00-40
373.400.00-105,140.0092.000.00-40
313.140.00--05,150.0074.870.00-10
280.850.00-115,160.0080.670.00-100
278.690.00--05,170.0095.580.00-10
330.100.00-11605,175.0080.140.00-10
330.620.00-205,180.0091.040.00-20
329.380.00-205,190.00117.100.00-40
338.140.00-205,200.0089.000.00-1500
298.210.00-105,210.00119.380.00-40
221.210.00-205,220.0093.800.00-10
274.770.00-205,225.00137.460.00-10
299.970.00-15005,230.00143.500.00-150
277.520.00-105,240.00119.260.00-40
240.600.00-605,250.0096.000.00-1,0000
227.260.00-505,260.00102.920.00-100
202.630.00-205,270.00105.470.00-130
281.710.00-205,275.00110.280.00-30
189.070.00-205,280.00109.460.00-40
200.800.00-1905,290.00108.650.00-10
263.660.00-205,300.00107.400.00-120
-----5,305.00109.700.00-660
206.890.00-205,310.00115.020.00-40
203.000.00-1505,320.00109.600.00-10
195.440.00-205,325.00137.880.00-390
230.150.00-205,330.00117.170.00-1000
237.610.00-5205,340.00115.230.00-10
218.850.00-105,350.00123.100.00-20
-----5,355.00124.800.00-50
217.970.00-205,360.00124.000.00-50
212.380.00-1305,370.00130.900.00-370
193.730.00-705,375.00131.700.00-80
217.180.00-505,380.00127.800.00-10
145.720.00-105,390.00131.130.00-10
194.740.00-505,400.00141.410.00-850
135.370.00-105,410.00162.150.00-730
149.300.00-2105,420.00148.200.00-10
134.670.00-605,425.00145.740.00-20
181.430.00-1105,430.00170.720.00--0
127.000.00-2405,440.00155.800.00-90
135.000.00-2005,450.00158.400.00-70
164.150.00-2405,460.00159.810.00-20
139.830.00-805,470.00194.570.00-350
92.700.00-105,475.00181.900.00-190
140.650.00-30005,480.00202.300.00-130
147.510.00-1305,490.00186.000.00-190
135.750.00-1505,500.00181.800.00-20
107.980.00-205,510.00225.850.00-20
103.520.00-8205,520.00196.440.00-20
125.510.00-505,525.00241.020.00-260
116.460.00-1305,530.00254.090.00-20
114.700.00-2705,540.00217.600.00--0
108.370.00-805,550.00263.500.00-20
103.930.00-405,560.00247.200.00-20
104.850.00-1005,570.00218.400.00--0
101.500.00-105,575.00279.300.00-20
78.020.00-205,580.00-----
97.050.00-205,590.00261.030.00-20
90.650.00-1005,600.00244.400.00-50
90.500.00-10405,610.00250.700.00-50
77.850.00-105,625.00-----
50.880.00-505,650.00292.800.00--0
45.300.00-1405,675.00-----
60.300.00-3805,700.00351.190.00-20
35.500.00-2005,725.00-----
46.400.00-5505,750.00367.830.00-20
36.970.00-205,775.00382.450.00--0
35.320.00-105,800.00515.320.00-21
31.300.00-4505,825.00-----
27.750.00-505,850.00-----
18.800.00-405,900.00-----
15.550.00-705,950.00528.450.00--0
11.900.00-106,000.00-----
5.900.00-3606,050.00-----
7.140.00-206,100.00744.720.00-10
4.300.00-506,200.00-----
2.000.00-9406,300.00-----
1.470.00-206,400.00-----
1.500.00-306,500.00-----
0.850.00-106,600.00-----
0.750.00-206,800.00-----