Italia markets open in 7 hours 20 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
20 dicembre 2024
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
5,245.700.00-2,4780200.000.050.00-2,4780
4,708.090.00-22,856400.000.050.00-205,952
4,478.370.00-11500.000.070.00-320
4,382.870.00-12,552600.000.070.00-609,963
3,759.650.00-13,002800.000.100.00-250
4,478.630.00-101,000.000.150.00-800
3,544.380.00-23,5011,200.000.260.00-1,5000
3,205.490.00-40271,400.000.400.00-50
3,000.400.00-601,600.000.600.00-50
3,298.500.00-141,800.000.800.00-10
2,884.530.00-100701,900.001.100.00-100
3,500.600.00-1102,000.001.150.00-560
-----2,100.001.320.00-2470
3,323.760.00-102,200.001.500.00-50
-----2,300.001.850.00-2110
2,884.470.00-202,400.002.580.00-2,0000
3,014.920.00-102,500.002.470.00-10
2,392.490.00-33072,600.002.750.00-50
-----2,700.003.200.00-1,7000
-----2,750.003.300.00-2430
2,690.000.00-5002,800.003.680.00-700
2,435.560.00-35462,850.004.300.00-870
2,437.650.00-1272,900.003.900.00-30
-----2,950.004.200.00-130
2,544.080.00-203,000.004.570.00-850
1,403.800.00-1103,050.004.800.00-130
1,664.640.00-31453,100.005.000.00-20
-----3,125.006.500.00-1000
2,336.620.00-403,150.006.400.00-20
-----3,175.005.700.00-10
2,288.000.00-903,200.005.900.00-10
2,155.640.00-113,225.007.100.00-20
1,119.930.00-403,250.006.850.00-20
-----3,275.006.400.00-10
2,049.000.00-203,300.006.300.00-120
-----3,325.007.740.00-2100
1,281.940.00-1603,350.006.800.00-5000
-----3,375.008.400.00-1000
1,851.000.00-72083,400.007.210.00-10
-----3,425.009.100.00-1600
1,200.970.00-1403,450.008.600.00-20
1,411.500.00-143,475.0010.300.00-20
2,049.390.00-303,500.008.070.00-1010
-----3,525.0010.000.00-80
1,744.710.00-1293,550.008.490.00-2200
1,246.670.00--33,575.0010.550.00-80
1,973.030.00-103,600.009.020.00-4500
1,202.720.00--33,625.0010.300.00-360
1,729.000.00-1783,650.0011.600.00-10
-----3,675.0010.770.00-400
1,857.920.00-103,700.0010.090.00-1520
-----3,725.0014.850.00-271,433
1,802.600.00-1603,750.0011.000.00-20
725.700.00--03,775.0012.600.00-50
1,758.500.00-803,800.0011.600.00-1310
1,091.740.00--13,825.0012.000.00-320
779.940.00-16513,850.0012.400.00-30
765.230.00-1893,875.0012.700.00-360
1,669.700.00-103,900.0012.680.00-3860
991.360.00-213,925.0013.500.00-20
1,150.000.00-407923,950.0013.800.00-840
822.020.00-223,975.0014.300.00-150
1,566.940.00-90304,000.0014.270.00-1,7740
1,387.650.00-21104,025.0015.300.00-390
1,352.540.00-104,050.0015.600.00-290
1,342.090.00-2402664,075.0016.900.00-4000
1,473.160.00-204,100.0016.000.00-760
842.860.00-21934,125.0017.100.00-380
1,425.030.00-104,150.0017.600.00-620
1,013.890.00-92414,175.0018.100.00-230
1,390.470.00-404,200.0017.900.00-1,9850
1,196.910.00-51534,225.0021.680.00-3300
1,072.930.00-21,4244,250.0019.700.00-220
998.53+72.43+7.82%2503524,275.0020.800.00-20
1,294.980.00-1404,300.0020.600.00-2660
1,228.870.00-204,325.0021.580.00-3200
1,242.400.00-104,350.0022.700.00-20
1,014.180.00-1,46204,375.0025.390.00-10
1,204.360.00-104,400.0024.100.00-4100
1,127.030.00-204,425.0025.600.00-90
894.870.00-104,450.0025.450.00-50
872.670.00-104,475.0027.400.00-40
1,089.070.00-204,500.0027.020.00-610
1,089.550.00-504,525.0028.050.00-100
786.880.00-13,5064,550.0028.800.00-50
878.730.00-1,0303,6884,575.0031.800.00-40
986.950.00-4004,600.0031.660.00-1600
987.860.00-104,625.0034.000.00-50
976.400.00-204,650.0033.600.00-5900
735.870.00-12,4914,675.0036.800.00-40
905.740.00-1104,700.0036.400.00-20
770.260.00-1004,725.0037.900.00-360
851.250.00-104,750.0038.700.00-2000
853.810.00-104,775.0043.500.00-40
824.410.00-404,800.0043.200.00-3500
797.650.00-304,825.0044.570.00-10
806.900.00-204,850.0049.300.00-90
771.390.00-2604,875.0048.420.00-110
735.150.00-2404,900.0050.600.00-1,1140
728.900.00-204,925.0054.620.00-400
685.180.00-304,950.0057.290.00-2220
661.520.00-204,975.0059.100.00-10
648.850.00-91405,000.0060.300.00-9220
620.230.00-105,025.0062.500.00-10
589.690.00-1205,050.0067.010.00-30
580.790.00-105,075.0067.760.00-4030
554.920.00-405,100.0071.000.00-1,1370
547.050.00-105,125.0075.110.00-60
524.500.00-105,150.0077.950.00-390
499.600.00-10005,175.0086.980.00-180
484.230.00-105,200.0087.430.00-6460
474.000.00-1805,225.0091.800.00-380
448.110.00-92505,250.0096.300.00-50
425.300.00-1705,275.00100.860.00-6500
403.600.00-305,300.00107.250.00-40
381.000.00-405,325.00114.850.00-220
360.160.00-1105,350.00116.900.00-1,5130
357.160.00-4005,375.00126.200.00-90
326.690.00-3705,400.00126.170.00-1,7630
307.600.00-1005,425.00136.000.00-320
287.900.00-1105,450.00142.450.00-880
275.350.00-105,475.00154.800.00-250
258.140.00-1,02505,500.00157.880.00-1,1420
239.750.00-205,525.00164.000.00-30
229.160.00-1,30905,550.00173.990.00-1,4010
218.600.00-105,575.00191.000.00-140
194.100.00-43905,600.00192.920.00-3360
178.680.00-35005,625.00207.420.00-700
170.520.00-605,650.00226.210.00-100
161.600.00-105,675.00234.630.00-60
144.060.00-13705,700.00232.490.00-540
132.390.00-4005,725.00258.570.00-200
127.000.00-305,750.00278.020.00-1010
112.600.00-1,17505,775.00277.300.00-550
104.220.00-12205,800.00292.510.00-40
92.200.00-1505,825.00465.480.00-10
83.000.00-1205,850.00329.460.00-20
75.000.00-1305,875.00332.970.00--0
70.490.00-5005,900.00357.560.00-200
64.100.00-3405,925.00-----
56.890.00-1305,950.00424.750.00-160
45.800.00-1,22906,000.00429.400.00-120
35.200.00-106,050.00-----
31.000.00-506,100.00562.040.00-20
19.200.00-2006,200.00607.330.00-10
11.300.00-4306,300.00730.360.00-20
6.950.00-106,400.001,190.250.00-226
4.700.00-3106,500.00872.500.00-100
3.300.00-1,46506,600.001,139.020.00-23
2.350.00-3906,700.00-----
1.850.00-1,35006,800.001,933.280.00-1742
1.200.00-5107,000.001,334.150.00-10
0.850.00-6607,200.002,486.650.00-24
0.600.00-3407,400.001,967.260.00-1112
0.400.00-5107,600.001,933.180.00-10
0.300.00-5107,800.002,157.000.00-10
0.250.00-5108,000.002,333.720.00-10
0.150.00-5108,200.002,913.290.00-1021
0.150.00-3908,400.003,219.520.00-126
0.100.00-3908,600.003,056.700.00-123
0.050.00-2608,800.003,292.220.00-10
0.050.00-3909,000.003,423.090.00-10
0.050.00-3909,200.003,508.400.00-2,4780