Italia markets open in 7 hours 2 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
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
-----800.000.550.00-1011
-----1,000.000.750.00-229
-----1,200.001.100.00-149
-----1,400.001.300.00-30
-----1,600.002.100.00-50
-----1,800.003.400.00-135
-----2,000.003.500.00-10
-----2,100.004.950.00-517
-----2,200.004.300.00-20
-----2,300.005.240.00-40
-----2,400.006.500.00-10
-----2,500.006.200.00-20
-----2,600.007.160.00-20
-----2,700.008.800.00-30
-----2,800.008.900.00-10
-----2,900.0010.100.00-10
-----3,000.0011.900.00-840
-----3,050.0010.810.00-20
-----3,100.0012.310.00-40
-----3,150.0015.790.00-10
1,988.280.00--13,200.0014.500.00-280
-----3,250.0021.270.00-18
-----3,300.0016.000.00-280
-----3,350.0014.790.00-20
-----3,400.0016.020.00-10
-----3,450.0017.260.00-20
-----3,500.0019.200.00-320
-----3,525.0020.700.00-170
-----3,550.0019.010.00-30
1,641.970.00--13,600.0020.600.00-50
-----3,625.0020.500.00-30
-----3,650.0020.940.00-450
-----3,675.0021.720.00-20
-----3,700.0021.530.00-20
-----3,725.0022.600.00-90
-----3,750.0022.990.00-180
-----3,775.0023.430.00-40
-----3,800.0025.520.00-110
-----3,825.0026.110.00-270
-----3,850.0025.270.00-450
-----3,875.0026.600.00-180
1,464.480.00--23,900.0026.450.00-360
-----3,925.0029.650.00-360
-----3,950.0030.020.00-40
-----3,975.0028.850.00-90
1,635.130.00-4,00004,000.0029.390.00-10
-----4,025.0057.370.00-1161
-----4,050.0034.110.00-90
-----4,075.0033.250.00-2700
1,230.260.00-104,100.0035.010.00-540
-----4,125.0033.740.00-500
-----4,150.0035.820.00-1000
-----4,175.0043.170.00-201,900
-----4,200.0039.600.00-120
-----4,225.0039.020.00-40
-----4,250.0038.450.00-90
-----4,275.0040.830.00-40
-----4,300.0041.040.00-240
-----4,325.0043.960.00-120
-----4,350.0044.440.00-200
-----4,375.0048.100.00-40
968.100.00-20214,400.0048.330.00-10
863.120.00--154,425.0048.750.00-120
-----4,450.0048.760.00-240
-----4,475.0051.010.00-110
1,028.050.00-1244,500.0052.600.00-30
-----4,525.0054.510.00-20
-----4,550.0055.800.00-190
-----4,575.0070.230.00-3366
805.330.00-124,600.0059.400.00-270
-----4,625.0061.500.00-90
-----4,650.0064.640.00-450
-----4,675.0069.300.00-20
731.080.00-114,700.0072.270.00-40
-----4,725.0070.800.00-600
-----4,750.0074.550.00-720
754.070.00-104,775.0075.800.00-600
702.070.00-204,800.0078.100.00-1120
-----4,825.0082.500.00-370
616.510.00-294,850.0082.910.00-450
625.270.00-244,875.0085.030.00-90
831.520.00-1504,900.0087.770.00-360
804.600.00-504,925.0097.470.00-20
587.060.00-19334,950.0099.290.00-40
648.110.00-11,9704,975.0098.100.00-90
754.930.00-4,00005,000.00101.600.00-140
522.440.00-47055,025.00105.300.00-90
593.640.00-6005,050.00108.530.00-3,1660
600.350.00-4805,075.00116.480.00-10
641.510.00-205,100.00121.900.00-80
463.860.00-505,125.00120.490.00-20
487.710.00-6005,150.00127.930.00-70
469.740.00-405,175.00138.730.00-20
520.640.00-6005,200.00139.660.00-40
485.190.00-3605,225.00138.000.00-480
443.270.00-11,2035,250.00151.350.00-480
326.850.00-3006005,275.00152.910.00-400
483.870.00-1005,300.00153.260.00-50
465.930.00-3205,325.00162.840.00-150
481.340.00-205,350.00175.020.00-50
461.310.00-205,375.00179.850.00-90
443.900.00-405,400.00180.270.00-70
419.240.00-405,425.00186.670.00-70
326.640.00-205,450.00196.830.00-590
375.650.00-605,475.00200.470.00-160
382.960.00-5005,500.00204.060.00-520
372.840.00-205,525.00213.080.00-200
361.260.00-10005,550.00220.830.00-50
187.030.00-105,575.00226.100.00-300
315.220.00-205,600.00238.190.00-600
313.950.00-105,625.00250.430.00-720
290.160.00-205,650.00267.620.00-80
218.490.00-105,675.00278.030.00-900
247.940.00-105,700.00276.030.00-1500
242.240.00-205,725.00295.800.00-20
233.340.00-205,750.00303.750.00-60
230.230.00-405,775.00314.270.00-20
204.270.00-1005,800.00323.830.00-1800
191.430.00-205,825.00343.600.00-20
183.710.00-205,850.00344.960.00-20
169.360.00-405,875.00383.590.00-10
158.690.00-105,900.00382.790.00-10
158.440.00-2305,925.00391.400.00-80
131.420.00-805,950.00-----
94.100.00-2005,975.00403.780.00-40
123.660.00-406,000.00455.100.00-330
118.120.00-606,025.00-----
107.040.00-506,050.00494.610.00--0
90.070.00-806,100.00486.890.00-10
76.640.00-406,150.00-----
65.500.00-206,200.00573.200.00-10
56.450.00-1006,250.00782.140.00-10
48.100.00-206,300.00862.210.00-10
34.000.00-206,400.001,097.370.00-10
23.120.00-1106,500.00996.800.00--9
16.070.00-1006,600.00-----
11.130.00-706,700.00994.400.00-10
7.800.00-206,800.00-----
4.400.00-107,000.00-----
3.100.00-1807,200.00-----
2.070.00-3007,400.00-----
0.900.00-107,600.00-----
1.080.00--07,800.00-----
0.770.00-208,000.00-----
0.640.00--08,200.00-----
0.310.00-408,800.00-----