Italia markets open in 1 hour 36 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
17 aprile 2025
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----200.000.050.00-200
-----400.000.100.00-470
-----600.000.150.00-20
-----800.000.550.00-100
-----1,000.000.750.00-20
-----1,200.001.100.00-10
-----1,400.001.650.00-10
-----1,600.002.270.00-50
-----1,800.003.400.00-10
-----2,000.003.700.00-10
-----2,100.004.950.00-50
-----2,200.005.600.00-251
-----2,300.006.500.00-20
-----2,400.006.300.00-10
-----2,500.008.100.00-40
-----2,600.007.160.00-20
-----2,700.009.250.00-30
-----2,800.009.000.00-10
-----2,900.0014.790.00-10
-----3,000.0012.630.00-20
-----3,050.0013.800.00-100
-----3,100.0013.900.00-240
-----3,150.0015.790.00-10
1,988.280.00--13,200.0015.500.00-480
-----3,250.0021.270.00-18
-----3,300.0015.780.00-20
-----3,350.0030.500.00-22
-----3,400.0016.700.00-10
-----3,450.0019.500.00-900
-----3,500.0020.100.00-70
-----3,525.0020.700.00-170
-----3,550.0019.010.00-30
1,641.970.00--13,600.0024.650.00-540
-----3,625.0020.400.00-180
-----3,650.0025.300.00-540
-----3,675.0022.300.00-60
-----3,700.0021.950.00-360
-----3,725.0025.750.00-90
-----3,750.0023.770.00-90
-----3,775.0024.250.00-1170
-----3,800.0025.560.00-180
-----3,825.0025.610.00-90
-----3,850.0026.100.00-270
-----3,875.0028.930.00-10
1,464.480.00--23,900.0034.140.00-10
-----3,925.0028.600.00-600
-----3,950.0042.250.00-10
-----3,975.0031.050.00-990
1,529.100.00-2,00004,000.0031.150.00-2,0610
-----4,025.0057.370.00-1161
-----4,050.0032.380.00-90
-----4,075.0061.070.00--1
1,230.260.00-104,100.0035.640.00-1000
-----4,125.0036.350.00-500
-----4,150.0035.820.00-1000
-----4,175.0043.170.00-200
-----4,200.0038.200.00-20
-----4,225.0048.770.00-360
-----4,250.0041.990.00-230
-----4,275.0043.390.00-110
-----4,300.0043.600.00-10
-----4,325.0045.000.00-20
-----4,350.0046.010.00-70
-----4,375.0048.000.00-10
968.100.00-20214,400.0049.400.00-50
863.120.00--154,425.0051.100.00-20
-----4,450.0052.800.00-30
-----4,475.0054.600.00-20
1,028.050.00-104,500.0064.000.00-30
-----4,525.0058.500.00-10
-----4,550.0061.620.00-1120
-----4,575.0070.230.00-330
805.330.00-124,600.0064.800.00-10
-----4,625.0066.830.00-180
-----4,650.0075.030.00-20
-----4,675.0073.900.00-60
731.080.00-114,700.0076.830.00-60
-----4,725.0076.850.00-720
-----4,750.0081.700.00-900
754.070.00-104,775.0084.460.00-600
702.070.00-204,800.0088.370.00-680
-----4,825.0094.800.00-40
616.510.00-294,850.0095.650.00-60
625.270.00-244,875.0099.220.00-1050
682.470.00-1,00004,900.00134.000.00-5033,326
610.170.00-104,925.00104.090.00-90
587.060.00-104,950.00107.200.00-10
648.110.00-104,975.00111.500.00-20
660.850.00-2,00005,000.00115.700.00-2,0060
522.440.00-47055,025.00123.430.00-30
593.640.00-6005,050.00124.500.00-10
600.350.00-4805,075.00129.200.00-500
564.280.00-45005,100.00132.060.00-2000
463.860.00-505,125.00136.550.00-60
487.710.00-6005,150.00141.700.00-100
469.740.00-405,175.00180.950.00-20
508.380.00-20205,200.00156.200.00-2080
500.000.00-105,225.00188.570.00-1250
443.270.00-105,250.00192.410.00-220
326.850.00-3006005,275.00173.950.00-10
435.540.00-105,300.00182.730.00-10
-----5,325.00191.320.00-110
402.450.00-205,350.00197.750.00-230
329.060.00-2715,375.00199.280.00-370
373.500.00-4005,400.00208.060.00-600
352.860.00-105,425.00219.100.00-10
326.640.00-205,450.00224.820.00-10
315.430.00-605,475.00233.220.00-10
267.050.00-305,500.00245.290.00-30
291.290.00-605,525.00469.790.00--0
276.820.00-605,550.00280.690.00-20
187.030.00-105,575.00276.460.00-330
175.480.00-105,600.00281.720.00-30
195.600.00-105,625.00290.450.00-20
183.910.00-105,650.00323.010.00-20
151.510.00-105,675.00386.310.00-10
200.390.00-405,700.00355.690.00-1,2450
192.740.00-4005,725.00-----
176.140.00-205,750.00406.490.00-30
127.590.00-305,775.00-----
151.710.00-105,800.00385.110.00-10
143.150.00-205,825.00397.050.00-20
80.810.00-100495,850.00-----
121.090.00-2005,875.00-----
118.650.00-10505,900.00-----
113.770.00-8005,925.00-----
78.000.00-205,950.00-----
94.100.00-2005,975.00-----
90.350.00-206,000.00621.580.00-20
80.010.00-12406,025.00-----
80.020.00-8006,050.00-----
65.460.00-506,100.00740.020.00--2
54.180.00-2206,150.00-----
46.530.00-13306,200.00848.980.00-11
38.840.00-206,250.00782.140.00-10
32.020.00-2006,300.00862.210.00-10
24.050.00-206,400.001,097.370.00-10
16.020.00-2406,500.00996.800.00--9
11.730.00-1606,600.00-----
8.600.00-5306,700.00-----
6.400.00-706,800.00-----
3.500.00-107,000.00-----
1.470.00-1507,200.00-----
1.260.00-16507,400.00-----
0.900.00-107,600.00-----
0.350.00-208,000.00-----