S&P 500 SP500 - Catena di Opzioni | ADVFN

Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.

Registrati

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

S&P 500 (SP500)

5.580,94

-112,37

(-1,97%)

Chiuso 31 Marzo 10:00PM

Dati in tempo reale

SP500 Flusso Di Opzioni

Call

Strike	Denaro	Lettera	Ultimo Prezzo	Punto Medio	Var	Var %	Volume	INT APERTO	Ora Ultimo Ordine
5.530,00	58,29	58,29	58,29	58,29	0,00	0,00 %	0	81	-
5.535,00	55,54	55,54	55,54	55,54	0,00	0,00 %	0	45	-
5.540,00	51,66	51,66	51,66	51,66	0,00	0,00 %	0	65	-
5.545,00	52,99	52,99	52,99	52,99	0,00	0,00 %	0	48	-
5.550,00	45,92	45,92	45,92	45,92	0,00	0,00 %	0	838	-
5.555,00	42,50	42,50	42,50	42,50	0,00	0,00 %	0	39	-
5.560,00	40,00	40,00	40,00	40,00	0,00	0,00 %	0	61	-
5.565,00	36,80	36,80	36,80	36,80	0,00	0,00 %	0	190	-
5.570,00	34,25	34,25	34,25	34,25	0,00	0,00 %	0	57	-
5.575,00	31,80	31,80	31,80	31,80	0,00	0,00 %	0	354	-
5.580,00	29,30	29,30	29,30	29,30	0,00	0,00 %	0	43	-
5.585,00	26,95	26,95	26,95	26,95	0,00	0,00 %	0	83	-
5.590,00	24,80	24,80	24,80	24,80	0,00	0,00 %	0	135	-
5.595,00	22,50	22,50	22,50	22,50	0,00	0,00 %	0	64	-
5.600,00	20,30	20,30	20,30	20,30	0,00	0,00 %	0	3.289	-
5.605,00	18,40	18,40	18,40	18,40	0,00	0,00 %	0	89	-
5.610,00	16,50	16,50	16,50	16,50	0,00	0,00 %	0	267	-
5.615,00	15,00	15,00	15,00	15,00	0,00	0,00 %	0	93	-
5.620,00	13,44	13,44	13,44	13,44	0,00	0,00 %	0	974	-
5.625,00	11,97	11,97	11,97	11,97	0,00	0,00 %	0	817	-

Il tuo punto di riferimento per quotazioni in tempo reale, idee e discussioni live.

Put

Strike	Denaro	Lettera	Ultimo Prezzo	Punto Medio	Var	Var %	Volume	INT APERTO	Ora Ultimo Ordine
5.530,00	18,55	18,55	18,55	18,55	0,00	0,00 %	0	4.381	-
5.535,00	20,11	20,11	20,11	20,11	0,00	0,00 %	0	432	-
5.540,00	21,84	21,84	21,84	21,84	0,00	0,00 %	0	563	-
5.545,00	23,87	23,87	23,87	23,87	0,00	0,00 %	0	638	-
5.550,00	25,50	25,50	25,50	25,50	0,00	0,00 %	0	8.606	-
5.555,00	28,00	28,00	28,00	28,00	0,00	0,00 %	0	3.814	-
5.560,00	29,82	29,82	29,82	29,82	0,00	0,00 %	0	1.770	-
5.565,00	32,02	32,02	32,02	32,02	0,00	0,00 %	0	44.309	-
5.570,00	34,30	34,30	34,30	34,30	0,00	0,00 %	0	3.182	-
5.575,00	36,77	36,77	36,77	36,77	0,00	0,00 %	0	9.344	-
5.580,00	39,48	39,48	39,48	39,48	0,00	0,00 %	0	2.516	-
5.585,00	41,95	41,95	41,95	41,95	0,00	0,00 %	0	820	-
5.590,00	44,81	44,81	44,81	44,81	0,00	0,00 %	0	758	-
5.595,00	47,68	47,68	47,68	47,68	0,00	0,00 %	0	984	-
5.600,00	50,63	50,63	50,63	50,63	0,00	0,00 %	0	11.080	-
5.605,00	54,20	54,20	54,20	54,20	0,00	0,00 %	0	374	-
5.610,00	56,69	56,69	56,69	56,69	0,00	0,00 %	0	690	-
5.615,00	59,95	59,95	59,95	59,95	0,00	0,00 %	0	2.334	-
5.620,00	63,05	63,05	63,05	63,05	0,00	0,00 %	0	988	-
5.625,00	66,96	66,96	66,96	66,96	0,00	0,00 %	0	3.022	-

Più Attivi
% Guadagnanti
% Perdenti

Simbolo	Prezzo	Vol.
PRTGPortage Biotech Inc	US$ 9,60 (103,82%)	29,92M
LXRXLexicon Pharmaceuticals Inc	US$ 0,5741 (65,16%)	405,3M
DBVTDBV Technologies SA	US$ 6,12 (56,52%)	21,8M
MYSZMy Size Inc	US$ 1,79 (42,06%)	11,89M
LXEHLixiang Education Holding Company Ltd	US$ 17,70 (32,78%)	217,53k
STSSSharps Technology Inc	US$ 0,0421 (-72,43%)	214,43M
MISTMilestone Pharmaceuticals Inc	US$ 0,88 (-60,89%)	33,47M
XTIAXTI Aerospace Inc	US$ 1,23 (-50,00%)	1,82M
LGMKLogicMark Inc	US$ 0,0258 (-49,41%)	161,36M
ICONIcon Energy Corporation	US$ 0,0516 (-48,40%)	27,6M
LXRXLexicon Pharmaceuticals Inc	US$ 0,5741 (65,16%)	405,3M
DMNDamon Inc	US$ 0,0346 (-22,42%)	314,35M
NVDANVIDIA Corporation	US$ 109,67 (-1,58%)	229,88M
STSSSharps Technology Inc	US$ 0,0421 (-72,43%)	214,43M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 9,845 (-7,30%)	200,21M

A51Rob

A51Rob 5 minuti fa

VGTL insiders has been updated.
$$$VGTL$$$

crazy horse 0

crazy horse 0 5 minuti fa

Headquarters of New Mexico Republican Party Targeted in ‘Deliberate Act of Arson’
https://www.breitbart.com/politics/2025/03/30/headquarters-of-new-mexico-republican-party-targeted-in-deliberate-act-of-arson/

wingtrade

wingtrade 7 minuti fa

What’s funny is that if they had actually started producing ice shacks for you, they might have got some revenue. Embarrassing. Perfect example of why nobody gives a damn about the OTC.

jtaylor042

jtaylor042 7 minuti fa

IMO "fitting" accompanying news would ameliorate this concern, at least to some degree.

Flobewan

Flobewan 8 minuti fa

Hey, remember we talked about this a while back and you found and posted something about only being able to serve 10 years?

firebag1

firebag1 10 minuti fa

HMBL $$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$
10K COMING OUT, NEWS COMING SOON, REVENUES, NAME CHANGE, MERGERS AND ALL KINDS OF GOODIES I THINK WILL BE HAMMERING THIS NORTH SOON!!!!!!!!!!!!

jammy32

jammy32 11 minuti fa

And their first question m in my opinion, is tell us about MIKAH

So what would be the first step if we're gonna do that? The first step would be, you will sign up with a world renowned company. The top companies in in the country, Jefferies, JPMorgan, Wells Fargo, Bank of America, am

BDEZ

BDEZ 12 minuti fa

Commie runs over Trump supporter at a Tesla dealership in Idaho

https://x.com/EndWokeness/status/1906394273152377174

VVVVVV

VVVVVV 13 minuti fa

You’re not educated enough to process what’s going on to understand. Bashing everyday, proves this. The only question that remains, is why would anyone with half a brain, do so everyday. I mean it’s not like it’s going to affect the PPS a bit. LMAO

IMHO

Golf4Food

Golf4Food 13 minuti fa

are you ok? need a hug?

firebag1

firebag1 13 minuti fa

HMBL$$$$$$$$$$$$$$$$$$$$$$$$$$$$$4 GOING TO BE A VERY INTERESTING WEEK!!

RickNagra

RickNagra 15 minuti fa

https://prospect.org/power/2025-03-20-move-fast-break-mortgage-market-fannie-freddie/

capgain

capgain 16 minuti fa

Tom Petty - Don't Fade On Me - Wildflowers (HQ Audio)

https://www.youtube.com/watch?v=95BkKMiNj2M

uber darthium

uber darthium 16 minuti fa

I have just heard back that Dr Holcomb is going to compare the flux of a 15” pumpkin to that of his electrical steel, to show his steel to be superior

This kind of thinking is decades before it’s time, is all I can say, in awe

I think everyone should buy all th

Trum

Trum 16 minuti fa

Congrats on selling in the .003 area... I should have been smarter than i was trying to be... but so far I made 250% on this play and will buy more once this dips to the trip 0s. still a little money to be made here

VVVVVV

VVVVVV 16 minuti fa

We shall see what happens.

IMHO

just+one+more+try

just+one+more+try 17 minuti fa

Interveiw with CEO Max Easley: ~1.6B barrels Alaska North Slope crude
https://www.youtube.com/watch?v=ETfUzboWACo&list=PLvhl3UxgKQY_1QZCxN7m1VhpufEOSlj3e

capgain

capgain 17 minuti fa

Reckless

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

janice shell

janice shell 18 minuti fa

LOLOLOLOL!!

Here's an article written three years ago that should be required reading for everyone. It turned out to be eerily prescient:

https://investorshub.advfn.com/boards/read_msg.aspx?message_id=168338179

Extremist223

Extremist223 18 minuti fa

Why would Ken Griffin face prison time for spoofing if he is equivalent to another flag's market maker?

Laster

Laster 19 minuti fa

Back to $4 this week or rebound to $6?
Wes seems shady. I don’t trust him at all.
I just don’t see them finalizing this lease anytime soon.
Hyperscalers now in the driving seat. They can wait and get a much better deal.
APLD might be in trouble.
JMO.

TenKay

TenKay 20 minuti fa

Which shareholder lawsuit, precisely, was “lost” that made a claim on the issue of the FORW settlement?

I’ll wait…

carlson

carlson 20 minuti fa

How much is NBRI WORTH?

BANCO DO BRASIL

International Flavors & ...

American Express

Franklin Templeton ICAV

Btg Pactual Solana Etf

Delayed Upgrade Clock

Assistenza: support@advfn.it

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