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)

5.363,36

95,31

(1,81%)

Chiuso 14 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
5.315,00	105,20	113,70	108,18	109,45	12,48	13,04 %	2	207	02:23:40
5.320,00	101,20	109,90	91,85	105,55	0,00	0,00 %	0	108	-
5.325,00	97,40	105,90	88,56	101,65	0,00	0,00 %	0	423	-
5.330,00	93,70	102,10	97,50	97,90	13,25	15,73 %	1	247	04:16:47
5.335,00	93,90	94,90	92,24	94,40	11,32	13,99 %	1	948	03:12:13
5.340,00	90,20	91,30	90,26	90,75	12,47	16,03 %	2	430	04:16:47
5.345,00	86,60	87,70	83,28	87,15	7,18	9,43 %	2	73	03:33:00
5.350,00	83,10	84,10	80,05	83,60	7,65	10,57 %	1	547	04:08:06
5.355,00	79,60	80,60	69,80	80,10	0,00	0,00 %	0	76	-
5.360,00	76,10	77,20	75,60	76,65	7,59	11,16 %	1	173	02:48:12
5.365,00	72,80	73,90	65,04	73,35	0,00	0,00 %	0	42	-
5.370,00	69,50	70,60	69,02	70,05	6,50	10,40 %	4	164	02:42:09
5.375,00	66,30	67,30	70,07	66,80	10,01	16,67 %	2	220	05:24:21
5.380,00	63,10	64,20	62,54	63,65	6,78	12,16 %	6	461	05:16:43
5.385,00	60,00	61,10	59,54	60,55	4,51	8,20 %	1	43	05:16:43
5.390,00	57,10	58,00	57,70	57,55	6,13	11,89 %	5	122	04:47:44
5.395,00	54,20	55,10	51,93	54,65	2,93	5,98 %	2	158	03:33:46
5.400,00	51,30	52,30	52,70	51,80	5,03	10,55 %	23	1.952	04:50:58
5.405,00	48,60	49,50	50,00	49,05	4,48	9,84 %	9	527	05:46:42
5.410,00	45,90	46,90	48,90	46,40	6,27	14,71 %	20	1.047	05:25:08

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
5.315,00	19,70	20,50	20,28	20,10	-27,62	-57,66 %	7	172	05:55:54
5.320,00	20,90	21,60	21,24	21,25	-29,51	-58,15 %	2	169	06:05:09
5.325,00	22,00	22,80	27,10	22,40	-24,92	-47,90 %	2	362	02:19:28
5.330,00	23,30	24,00	26,30	23,65	-27,52	-51,13 %	25	59	05:08:36
5.335,00	24,50	25,30	24,54	24,90	-30,53	-55,44 %	4	35	05:00:23
5.340,00	25,90	26,60	25,70	26,25	-32,67	-55,97 %	16	79	05:31:37
5.345,00	27,20	28,00	33,81	27,60	-24,88	-42,39 %	2	63	02:23:20
5.350,00	28,70	29,50	29,29	29,10	-31,35	-51,70 %	13	948	05:55:54
5.355,00	30,20	31,00	28,57	30,60	-35,63	-55,50 %	1	32	05:28:25
5.360,00	31,80	32,60	35,02	32,20	-29,98	-46,12 %	4	905	04:19:39
5.365,00	33,40	34,20	32,02	33,80	-35,28	-52,42 %	24	25	05:25:49
5.370,00	35,10	36,00	33,22	35,55	-36,58	-52,41 %	4	235	05:28:25
5.375,00	36,90	37,70	34,49	37,30	-38,19	-52,55 %	1	410	05:24:21
5.380,00	38,70	39,60	41,30	39,15	-34,80	-45,73 %	2	104	04:17:04
5.385,00	40,70	41,50	39,50	41,10	-38,90	-49,62 %	5	16	05:22:51
5.390,00	42,70	43,50	43,40	43,10	-36,75	-45,85 %	25	115	05:39:22
5.395,00	44,80	45,60	45,88	45,20	-35,82	-43,84 %	5	36	04:45:39
5.400,00	46,90	47,80	47,45	47,35	-38,25	-44,63 %	24	569	06:02:30
5.405,00	49,20	50,00	52,03	49,60	-47,07	-47,50 %	2	30	04:42:49
5.410,00	51,50	52,50	65,72	52,00	-27,73	-29,67 %	2	53	03:47:32

Più Attivi
% Guadagnanti
% Perdenti

Simbolo	Prezzo	Vol.
MSPRMSP Recovery Inc	US$ 2,479 (93,67%)	85,68M
PRTGPortage Biotech Inc	US$ 8,5091 (66,85%)	29,09M
WTOUTime Limited	US$ 2,15 (61,65%)	1,19M
BFRGBullfrog AI Holdings Inc	US$ 2,09 (48,23%)	13,75M
THTXTheratechnologies Inc	US$ 1,94 (45,86%)	48,09M
TOROVToro Corporation	US$ 1,43 (-82,48%)	109,39k
LUCYInnovative Eyewear Inc	US$ 2,3471 (-52,58%)	1,98M
XHGXChange TED Inc	US$ 0,1985 (-45,71%)	8,7M
MULNMullen Automotive Inc	US$ 2,18 (-39,44%)	4,35M
FLDFold Holdings Inc	US$ 2,6601 (-33,50%)	1,74M
DMNDamon Inc	US$ 0,003 (-28,57%)	1,08B
BONBon Natural Life Ltd	US$ 0,066 (8,73%)	658M
STSSSharps Technology Inc	US$ 0,0245 (33,88%)	653,02M
NVDANVIDIA Corporation	US$ 110,93 (3,12%)	313,46M
LGMKLogicMark Inc	US$ 0,009699 (3,18%)	264,71M

HoldEm777

HoldEm777 4 minuti fa

I don’t want dirty money like you.

Atomic_Insider

Atomic_Insider 4 minuti fa

Something is cooking

knrorrel

knrorrel 6 minuti fa

MITQ could and should it continue to rise pre and throughout the day
imo

Truenorth2016

Truenorth2016 6 minuti fa

This is only one year ago when OTC was a Bust all around...Stocks during this time that was dropping banger news and deals couldnt move because the OTC Drought....this run is overdue but couldnt come at a better time now that Trump about to melt up the markets

georgejjl

georgejjl 7 minuti fa

Wellington Management Group LLP Makes New $1.70 Million Investment in Anavex Life Sciences Corp. (NASDAQ:AVXL)

https://www.defenseworld.net/2025/04/13/wellington-management-group-llp-makes-new-1-70-million-investment-in-anavex-life-sciences-corp-nasdaqavxl.html

Good luc

WesCrowe

WesCrowe 7 minuti fa

Ya, to bad ya didn't use some of that time reading bullish posts by me at .0012. You maybe having a more positive outlook and riding some freebies. But you've been cold on a hot stock for 2 weeks. I don't get it?

HoldEm777

HoldEm777 10 minuti fa

I have already learned not to waste my time with you.

WALL STREET KID

WALL STREET KID 11 minuti fa

$AMC SEC BANS SHORT SELLING! Short Squeeze Update

https://youtu.be/oHMBRe93ygI?si=52mHp-kvBn527ITC

Panzer

Panzer 12 minuti fa

RITE has no employees? What about the CEO? Is he considered an employee? Because I checked the public filings and noted that they have a CEO and I am assuming he's an employee.
But hey, someone that lied on this message board buying RITE at .0002 is likely not a credible person (that is inse

janice shell

janice shell 12 minuti fa

One would have to be crazy. But where his fans are concerned...

WesCrowe

WesCrowe 12 minuti fa

Blah blah blah, blah blah blah, You must drive your husband mad. You've been more wrong than anyone on ihub. Maybe sit an listen a bit until ya figure it out. Uhh...

Zorax

Zorax 15 minuti fa

He's gotten a couple of trophy's from tourneys he played in an entirely different country than the one being played here and said he won and said his score was better.
How does one make sense of that.

DTGoody

DTGoody 16 minuti fa

$AFFU and the DELL connection: https://youtu.be/qdCBlb7dY_k

DTGoody

DTGoody 17 minuti fa

$AFFU and the DELL connection: https://youtu.be/qdCBlb7dY_k

WesCrowe

WesCrowe 17 minuti fa

Do you ever stfu? Ever? I see your bullish on X and then you bounce around here like a school girl in heat looking for information. Your as annoying as the demon deployer.

DTGoody

DTGoody 17 minuti fa

$AFFU and the DELL connection: https://youtu.be/qdCBlb7dY_k

amelia43

amelia43 19 minuti fa

Don’t care sir!

nowwhat2

nowwhat2 19 minuti fa

XRP 2.00 BTC

https://investorshub.advfn.com/uimage/uploads/2025/4/14/fllbaXRP_$_12_HYPER_2_CALVIN_W_BTC_13_COMP.jpg

XRP 2.00 BTC
https://investorshub.advfn.com/uimage/uploads/2025/4/13/zktrzBTC_$_13_HYPER_9PM_W_XRP_CALVIN_7_COMP.jpg

DTGoody

DTGoody 19 minuti fa

AFFU .0006 and the DELL connection: https://youtu.be/qdCBlb7dY_k

DTGoody

DTGoody 20 minuti fa

AFFU and the DELL connection: https://youtu.be/qdCBlb7dY_k

getmenews

getmenews 20 minuti fa

Heres Dah Problem Update...

What will correct this trend?

Stay tuned, I will recommend that at 30K

DTGoody

DTGoody 21 minuti fa

I think we are going to have a Great Week Ahead!

Doc logic

Doc logic 22 minuti fa

manibiotech,

NWBO has their patient level data. The ECAs do not offer patient level data. That data, in my opinion, can be accessed or mostly accessed by regulators if they ask for that data from the trial sponsors about patients included in the ECA comparators. This is where regul

Nightdaytrader

Nightdaytrader 23 minuti fa

Rhino Award – Africa’s NOC/Regulator of the Year

*******
Apologies if this was already posted.
ND9
*******************

The Big Five Top 50 Leaders: Honoring the Trailblazers of Africa's Energy Industry
09/04/2025

By Rachel Cre

Bmo Equity Growth Etf Po...

DIFF28F31 - 01/2028

Forty Pillars Mining (PK)

Delayed Upgrade Clock

Assistenza: support@advfn.it

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