S&P 500 SP500 - Catena di Opzioni | ADVFN

Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.

Registrati

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

S&P 500 (SP500)

5.282,70

7,00

(0,13%)

Chiuso 18 Aprile 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
5.235,00	74,01	74,01	74,01	74,01	0,00	0,00 %	0	30	-
5.240,00	68,60	68,60	68,60	68,60	0,00	0,00 %	0	69	-
5.245,00	64,81	64,81	64,81	64,81	0,00	0,00 %	0	58	-
5.250,00	64,32	64,32	64,32	64,32	0,00	0,00 %	0	325	-
5.255,00	60,32	60,32	60,32	60,32	0,00	0,00 %	0	97	-
5.260,00	60,38	60,38	60,38	60,38	0,00	0,00 %	0	233	-
5.265,00	57,01	57,01	57,01	57,01	0,00	0,00 %	0	51	-
5.270,00	54,09	54,09	54,09	54,09	0,00	0,00 %	0	112	-
5.275,00	48,90	48,90	48,90	48,90	0,00	0,00 %	0	90	-
5.280,00	44,70	44,70	44,70	44,70	0,00	0,00 %	0	140	-
5.285,00	40,95	40,95	40,95	40,95	0,00	0,00 %	0	47	-
5.290,00	38,90	38,90	38,90	38,90	0,00	0,00 %	0	64	-
5.295,00	38,61	38,61	38,61	38,61	0,00	0,00 %	0	66	-
5.300,00	35,89	35,89	35,89	35,89	0,00	0,00 %	0	503	-
5.305,00	30,60	30,60	30,60	30,60	0,00	0,00 %	0	166	-
5.310,00	30,80	30,80	30,80	30,80	0,00	0,00 %	0	79	-
5.315,00	27,57	27,57	27,57	27,57	0,00	0,00 %	0	93	-
5.320,00	25,70	25,70	25,70	25,70	0,00	0,00 %	0	110	-
5.325,00	23,37	23,37	23,37	23,37	0,00	0,00 %	0	274	-
5.330,00	22,10	22,10	22,10	22,10	0,00	0,00 %	0	175	-

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
5.235,00	19,10	19,10	19,10	19,10	0,00	0,00 %	0	220	-
5.240,00	20,41	20,41	20,41	20,41	0,00	0,00 %	0	227	-
5.245,00	20,30	20,30	20,30	20,30	0,00	0,00 %	0	134	-
5.250,00	22,34	22,34	22,34	22,34	0,00	0,00 %	0	2.881	-
5.255,00	24,70	24,70	24,70	24,70	0,00	0,00 %	0	73	-
5.260,00	26,68	26,68	26,68	26,68	0,00	0,00 %	0	166	-
5.265,00	28,40	28,40	28,40	28,40	0,00	0,00 %	0	169	-
5.270,00	30,20	30,20	30,20	30,20	0,00	0,00 %	0	120	-
5.275,00	31,85	31,85	31,85	31,85	0,00	0,00 %	0	1.345	-
5.280,00	34,40	34,40	34,40	34,40	0,00	0,00 %	0	169	-
5.285,00	36,30	36,30	36,30	36,30	0,00	0,00 %	0	54	-
5.290,00	40,90	40,90	40,90	40,90	0,00	0,00 %	0	237	-
5.295,00	40,60	40,60	40,60	40,60	0,00	0,00 %	0	113	-
5.300,00	41,00	41,00	41,00	41,00	0,00	0,00 %	0	1.932	-
5.305,00	49,88	49,88	49,88	49,88	0,00	0,00 %	0	93	-
5.310,00	48,39	48,39	48,39	48,39	0,00	0,00 %	0	109	-
5.315,00	57,19	57,19	57,19	57,19	0,00	0,00 %	0	196	-
5.320,00	50,60	50,60	50,60	50,60	0,00	0,00 %	0	89	-
5.325,00	59,18	59,18	59,18	59,18	0,00	0,00 %	0	166	-
5.330,00	62,38	62,38	62,38	62,38	0,00	0,00 %	0	112	-

Più Attivi
% Guadagnanti
% Perdenti

Simbolo	Prezzo	Vol.
MSGMMotorsport Games Inc	US$ 2,69 (140,18%)	37M
SXTCChina SXT Pharmaceuticals Inc	US$ 2,11 (113,37%)	51,73M
ADGMAdagio Medical Holdings Inc	US$ 1,68 (81,98%)	115,48M
PNBKPatriot National Bancorp Inc	US$ 3,28 (73,54%)	1,57M
RTCBaijiayun Group Ltd	US$ 0,3601 (67,49%)	187,02M
LXEHLixiang Education Holding Company Ltd	US$ 8,25 (-64,11%)	1,55M
CLIKClick Holdings Ltd	US$ 0,355 (-48,18%)	13,52M
IOTRiOThree Ltd	US$ 1,1409 (-38,33%)	3,93M
FMTOFemto Technologies Inc	US$ 0,0191 (-35,47%)	198,4M
SISIShineco Inc	US$ 0,5809 (-35,07%)	824,91k
DMNDamon Inc	US$ 0,0034 (9,68%)	409,39M
STSSSharps Technology Inc	US$ 0,03195 (20,57%)	391,8M
SUNESUNation Energy Inc	US$ 0,0176 (-10,20%)	349,4M
NVDANVIDIA Corporation	US$ 101,49 (-2,87%)	292,48M
HTZHertz Global Holdings Inc	US$ 8,205 (43,70%)	266,91M

Monksdream

Monksdream 2 minuti fa

ABOS, new 52 week low
https://investorshub.advfn.com/uimage/uploads/2025/4/18/plozoIMG_6116.gif

Whalatane

Whalatane 2 minuti fa

DAR53. I have inherited HeFH and mixed D . HeFH means my base line LDL cholesterol was 312 mg/dl . My mixed D means that my TG's at baseline were around 240 mg/dl and my HDL around 32 md/dl
High TG with very low HDL is a well known risk factor in CAD .
These lipid disorders are inher

maumar

maumar 2 minuti fa

One of the reasons is probably the patent cliffs. It would be interesting to know why Astra Zeneca chose Alteogen over Halo since I don't think there was an issue with exclusivity. I suppose they either got better terms or they think Alteogen has a better product, or a combination of the two.

rcaselli

rcaselli 3 minuti fa

Nice 😊 HODL!

MRJ25

MRJ25 3 minuti fa

louieforpar

louieforpar 3 minuti fa

Just add that one to the bone pile.
Uneducated.He taught his posting supporters well.

http://pic.twitter.com/OJSixOIBR9

jog49

jog49 3 minuti fa

Have you noticed that everything regarding Fannie and Freddie court actions are stalled out on the side of the road?
As they say, "ain't nuthin' movin'!"

sharkey1

sharkey1 4 minuti fa

THX, to Trend setter

johnydollar

johnydollar 4 minuti fa

They tried promoting the kramer PR.........

Knowing the legalities.........

Since they claim to be experts 🙄.........

So they know what they are doing......

fink

fink 5 minuti fa

rcaselli

rcaselli 5 minuti fa

This one is about to get real. Boy what a HODL this one has been.
#oops
$CGRA

Guido2

Guido2 5 minuti fa

From my recollection, both parties were to file their briefs by April 3rd and the hearing set for May 9th at 10:00 am.

whosjohngalt

whosjohngalt 5 minuti fa

"in the coming weeks"

sounds like the heavy lifting was done in the registration process. Statement above in the pr suggests things could move pretty quickly from this point.
Ceti nails a piece of this work imagine the doors that would be blown open. Good stuff.

bradford86

bradford86 6 minuti fa

"Yeah, ihub'ers are big mad about Layton not wanting to write off the Sr Preferred. Not even close to what Ackman's utopia looks like."

https://www.youtube.com/watch?app=desktop&v=StIoOIRFK60

acing58108

acing58108 7 minuti fa

Will this ever go up again?

money-maker

money-maker 7 minuti fa

https://x.com/LiquidityNews/status/1913066903062348072?t=Merg1vHrIARWW3u3U7GX-A&s=19
Is that true? VGTL short 160 millions?

DesertDrifter

DesertDrifter 9 minuti fa

https://scontent-lax3-1.xx.fbcdn.net/v/t39.30808-6/491453661_708679558175967_4308635466206317689_n.jpg?_nc_cat=102&ccb=1-7&_nc_sid=833d8c&_nc_ohc=u6XtUccnWxEQ7kNvwGmtl5X&_nc_oc=Admb-CCcircL5iGxknUobRxMQaOLsmrOgybl1OeN1xglZSTcJtISuQgGHXcZVpOiUXw&_nc_zt=23&_nc_ht=scontent-lax3-1.xx&_nc_gid=JdzlnaHjG47

sharkey1

sharkey1 9 minuti fa

Well I don’t know about that, Dexcell already sell our generic Adderall in Israel,
has been for a couple of months now.

janice shell

janice shell 10 minuti fa

I think so too. He really is incredibly stupid about so many things everyone else knows.

JTORENCE

JTORENCE 12 minuti fa

GoodGuyBill https://ih.advfn.com/stock-market/USOTC/northwest-biotherapeutics-qb-NWBO/trades

jog49

jog49 12 minuti fa

"Layton must be paid for his comments."

The church lady on SNL would say "could it be Satan?"

Nope, the payer is much worse . . . . commonly called the TBTFs!

glenn1919

glenn1919 13 minuti fa

GTI......FBLG.....ELEV......REKR.....STEM......https://stockcharts.com/h-sc/ui?&s=GTI&id=p80904663129&listNum=4&a=1431976465

ML Str Ret Indl 15

NB Aurora SA SicafRaif

Xp Selection Fundo DE Fu...

BNP Paribas Issuance

Exchange Trading Funds

Delayed Upgrade Clock

Assistenza: support@advfn.it

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