S&P 500 SP500 - Catena di Opzioni | ADVFN

Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.

Registrati

Home
Investire
Indici
SPI
S&P 500 (SP500)
S&P 500 (SP500) Opzioni

S&P 500 (SP500)

5.662,89

-12,40

(-0,22%)

Chiuso 21 Marzo 9:00PM

Dati in tempo reale

SP500 Flusso Di Opzioni

Call

Strike	Denaro	Lettera	Ultimo Prezzo	Punto Medio	Var	Var %	Volume	INT APERTO	Ora Ultimo Ordine
5.640,00	39,10	39,50	42,70	39,30	2,30	5,69 %	2	459	01:19:17
5.640,00	32,60	32,60	32,60	32,60	0,00	0,00 %	0	1.099	-
5.645,00	35,80	36,20	38,11	36,00	0,00	0,00 %	0	460	-
5.645,00	29,99	29,99	29,99	29,99	0,00	0,00 %	0	2.055	-
5.650,00	25,80	25,80	25,80	25,80	0,00	0,00 %	0	46.169	-
5.650,00	32,70	33,00	33,80	32,85	-1,12	-3,21 %	3	1.831	04:08:38
5.655,00	23,29	23,29	23,29	23,29	0,00	0,00 %	0	1.373	-
5.655,00	29,60	30,00	31,70	29,80	0,00	0,00 %	0	599	-
5.660,00	26,80	27,10	27,90	26,95	-1,28	-4,39 %	34	585	03:21:07
5.660,00	19,78	19,78	19,78	19,78	0,00	0,00 %	0	3.071	-
5.665,00	17,27	17,27	17,27	17,27	0,00	0,00 %	0	2.004	-
5.665,00	24,00	24,40	24,30	24,20	-2,52	-9,40 %	27	382	04:44:20
5.670,00	21,50	21,80	22,00	21,65	-1,75	-7,37 %	133	1.320	04:33:46
5.670,00	14,64	14,64	14,64	14,64	0,00	0,00 %	0	2.585	-
5.675,00	12,37	12,37	12,37	12,37	0,00	0,00 %	0	7.017	-
5.675,00	19,10	19,40	19,40	19,25	-1,85	-8,71 %	94	910	04:44:55
5.680,00	16,80	17,10	17,30	16,95	-1,89	-9,85 %	17	483	04:43:39
5.680,00	10,00	10,00	10,00	10,00	0,00	0,00 %	0	5.356	-
5.685,00	8,71	8,71	8,71	8,71	0,00	0,00 %	0	1.090	-
5.685,00	14,80	15,10	15,05	14,95	-2,20	-12,75 %	36	921	04:38:56

Strumenti di livello professionale, per investitori individuali

Put

Strike	Denaro	Lettera	Ultimo Prezzo	Punto Medio	Var	Var %	Volume	INT APERTO	Ora Ultimo Ordine
5.640,00	14,20	14,50	14,19	14,35	-0,66	-4,44 %	37	775	04:42:24
5.640,00	6,43	6,43	6,43	6,43	0,00	0,00 %	0	1.807	-
5.645,00	7,80	7,80	7,80	7,80	0,00	0,00 %	0	2.942	-
5.645,00	15,90	16,20	16,20	16,05	-0,09	-0,55 %	21	640	04:39:18
5.650,00	9,13	9,13	9,13	9,13	0,00	0,00 %	0	53.153	-
5.650,00	17,70	18,10	18,10	17,90	-0,23	-1,25 %	53	5.259	04:37:27
5.655,00	19,70	20,00	19,80	19,85	-0,32	-1,59 %	45	637	04:34:58
5.655,00	10,80	10,80	10,80	10,80	0,00	0,00 %	0	2.029	-
5.660,00	21,80	22,20	22,10	22,00	-0,42	-1,87 %	75	664	04:47:42
5.660,00	12,89	12,89	12,89	12,89	0,00	0,00 %	0	3.503	-
5.665,00	24,10	24,50	24,20	24,30	-0,63	-2,54 %	87	1.193	04:35:23
5.665,00	14,80	14,80	14,80	14,80	0,00	0,00 %	0	2.199	-
5.670,00	18,60	18,60	18,60	18,60	0,00	0,00 %	0	3.137	-
5.670,00	26,50	26,90	27,03	26,70	0,33	1,24 %	70	1.196	04:20:33
5.675,00	29,10	29,50	28,70	29,30	-1,00	-3,37 %	55	810	04:45:47
5.675,00	20,96	20,96	20,96	20,96	0,00	0,00 %	0	7.388	-
5.680,00	24,50	24,50	24,50	24,50	0,00	0,00 %	0	5.881	-
5.680,00	31,80	32,20	28,60	32,00	-3,52	-10,96 %	7	2.815	02:50:50
5.685,00	34,80	35,20	35,00	35,00	-1,70	-4,63 %	10	658	04:32:40
5.685,00	30,39	30,39	30,39	30,39	0,00	0,00 %	0	1.149	-

Più Attivi
% Guadagnanti
% Perdenti

Simbolo	Prezzo	Vol.
PSTVPlus Therapeutics Inc	US$ 1,37 (168,10%)	357,75M
SAGSAG Holdings Ltd	US$ 1,15 (70,37%)	126,65M
OPTNOptiNose Inc	US$ 9,15 (52,50%)	2,17M
RGCRegencell Bioscience Holdings Ltd	US$ 44,06 (43,19%)	1,23M
NAOVNanoVibronix Inc	US$ 4,45 (36,50%)	1,06M
ELEVElevation Oncology Inc	US$ 0,2809 (-41,21%)	18,19M
BHILBenson Hill Inc	US$ 0,3969 (-38,50%)	1,47M
ADAPAdaptimmune Therapeutics PLC	US$ 0,28 (-37,65%)	14,05M
XHLDTEN Holdings Inc	US$ 0,99761 (-37,26%)	15,3M
LSELeishen Energy Holding Company Ltd	US$ 8,28 (-33,76%)	606,21k
PSTVPlus Therapeutics Inc	US$ 1,37 (168,10%)	357,75M
NVDANVIDIA Corporation	US$ 118,53 (0,86%)	247,95M
AGMHAGM Group Holdings Inc	US$ 0,077 (6,94%)	162,81M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 8,16 (0,25%)	147,13M
SAGSAG Holdings Ltd	US$ 1,15 (70,37%)	126,65M

BeachBum

BeachBum 5 minuti fa

I couldn’t finish it. What’s with him ending every sentence with OK? Did he always do this? Maybe needs to reduce caffeine intake. Lol

gfp927z

gfp927z 6 minuti fa

Interesting song -

https://www.youtube.com/watch?v=WwPWdoPahyo

---

3331

3331 7 minuti fa

BIEL: HUGE VA NEWS - Flagship product RecoveryRX now available to all veterans at all VA's!
Ted Fienning
BioElectronics Corporation
Harvard University
Marine Corp Pilot
"Share with any veteran you know using the VA: RecoveryRX is an FDA-approved pain management dev

3331

3331 7 minuti fa

BIEL: HUGE VA NEWS - Flagship product RecoveryRX now available to all veterans at all VA's!
Ted Fienning
BioElectronics Corporation
Harvard University
Marine Corp Pilot
"Share with any veteran you know using the VA: RecoveryRX is an FDA-approved pain management dev

zerosnoop

zerosnoop 8 minuti fa

A Defining Moment for QS Energy

With final contract execution on the horizon, QS Energy is entering a new era-one where technology development gives way to large-scale commercialization, long-term revenue, and global market leadership.

This is not just about technology-

shajandr

shajandr 8 minuti fa

RYES wiped~OUTT pdgood. Every penny. Now he lives in a cardboard box down by the train tracks and collects recyclables to redeem as his sole source of income.

ssc

ssc 8 minuti fa

20 years, $250,000 in the red, management silence for more than 7 years - yes, dickran is well positioned just where he deserves to be. lmao

redspeed

redspeed 9 minuti fa

Why is IBIO stock going down?

ChatGPT said:
iBio Inc. (IBIO) has experienced a decline in its stock price due to several factors:?

Public Offering at a Discounted Price: In December 2023, iBio announced a public offering of 2.25 million shares at $2 each, signifi

janetcanada

janetcanada 10 minuti fa

☯️***RDAR- Lack of Judgement and Malevolence.....When Peoples do not see further than their Nose!......

barnyarddog

barnyarddog 10 minuti fa

***** https://www.gclglobalholdings.com/

rosemountbomber

rosemountbomber 10 minuti fa

Laughing but wiping my brow. Reading today about how all these EU govt agencies want V a little cheaper made me think of old Jesse Livermore who talked about V indicating it would be nickels vs quarters or whatever, basically a volume play. Then my mind drifted to another stock JL touted and was v

NYBob

NYBob 10 minuti fa

MAGA NEWS - Alberta PREMIER WALKS OUT Of Meeting After Carney’s SHOCKING Demand On Oil Exports
Canada Now

[yt]0DIBI-JAEjQ[/yt]

https://www.youtube.com/watch?v=0DIBI-JAEjQ

JUST NOW: Mark Carney Faces JA!L TIME – CAUGHT RED-HANDED In SHOCKING Poll

NYBob

NYBob 11 minuti fa

Alberta PREMIER WALKS OUT Of Meeting After Carney’s SHOCKING Demand On Oil Exports
Canada Now

[yt]0DIBI-JAEjQ[/yt]

https://www.youtube.com/watch?v=0DIBI-JAEjQ

JUST NOW: Mark Carney Faces JA!L TIME – CAUGHT RED-HANDED In SHOCKING Poll Rigging Scan

arizona1

arizona1 11 minuti fa

https://cdn.bsky.app/img/feed_thumbnail/plain/did:plc:it4vfrn3hgrb3hsvvwfltqqa/bafkreieywh4nftfzkiflkchirqubfw43vohmy37i36r2bqeynsakp37zde@jpeg

jour_trader

jour_trader 12 minuti fa

Quick note that Q4 is up at end of March, which means the 10K is due 90 days after year end. Last year they filed on 7/1. This year they will file on 6/30 due to 90 day mark falling over the weekend.

barnyarddog

barnyarddog 12 minuti fa

About us

GCL Global is a group of four key businesses that collectively provide an entire suite of services and reach, enabling creators to deliver fun experiences to the fast-growing Asian gamers market. With distribution channels in seven countries, GCL Global's Epicso

NYBob

NYBob 13 minuti fa

STAR NEWS - Alberta PREMIER WALKS OUT Of Meeting After Carney’s SHOCKING Demand On Oil Exports
Canada Now

[yt]0DIBI-JAEjQ[/yt]

https://www.youtube.com/watch?v=0DIBI-JAEjQ

JUST NOW: Mark Carney Faces JA!L TIME – CAUGHT RED-HANDED In SHOCKING Poll

PepperJacked

PepperJacked 14 minuti fa

Now that we know Adding Nutri-mastic to Bagasse can be used as a replacement for hay the next step is to educate the industry on the advantages that come with using bagasse on their herds. This is an exciting time for IFUS because IFUS has scientific proof it can be used as a hay replacement now it'

jacksonjohn

jacksonjohn 15 minuti fa

Is it possible to...

to average down to zero?

Gman3343

Gman3343 16 minuti fa

Did you see the PR on Monday ? Not much in it.
Maybe PR tomorrow. But I don't know what will drive up a 240 million mc.
The added shares are killing this play.

Ayock

Ayock 17 minuti fa

Suckers only need to apply...

https://scontent-lax3-2.xx.fbcdn.net/v/t39.30808-6/485069866_1124779903086916_6373792709496214580_n.jpg?_nc_cat=111&ccb=1-7&_nc_sid=833d8c&_nc_ohc=97HaR-oV0g0Q7kNvgGtw0Dj&_nc_oc=Adk11n3essGedzQNB5X-7YhJPgL0lin7towIAsstdL9nSaU8EgKq5waav8vfa5hfDSrESETMqn2YX

oldmystic

oldmystic 17 minuti fa

you were there, now you're here
AVXL Weekly log: https://invst.ly/19n51h

redspeed

redspeed 18 minuti fa

INDEXR.ai has zero employees

Well maybe they do and peeps don't want to put it in their profile for some ODD reason

https://www.linkedin.com/company/indexr-ai/people/

Oh lookie who beat the BING master out the door.

Chief Technology Officer

jacksonjohn

jacksonjohn 18 minuti fa

the only truth!

nowwhat2

nowwhat2 18 minuti fa

Bitcoin 84,444 - XRP 2.34

https://investorshub.advfn.com/uimage/uploads/2025/3/20/kjhxqxrp_~_20_duo_10am_BTC_252.jpg

https://investorshub.advfn.com/uimage/uploads/2025/3/20/nqxgvXRP_~_20_1m_8pm_252_import_lines.jpg

https://investor

East Japan Railway (PK)

Electricity Generating P... (PK)

JPMorgan BetaBuilders Ja...

GraniteShares ETF Trust ...

Caltagirone Editore

Portugal Fx 2.875% Oct34...

Gecina Act Nom (PK)

Bot Zc Apr25 A Eur

Bastion Square Partners

Proshares Ultrashort Eth...

Delayed Upgrade Clock

Assistenza: support@advfn.it

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni