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.

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

S&P 500 (SP500)

5.525,21

40,44

(0,74%)

Chiuso 27 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
5.475,00	0,00	0,00	64,10	64,10	0,00	0,00 %	0	431	-
5.480,00	0,00	0,00	60,60	60,60	0,00	0,00 %	0	265	-
5.485,00	0,00	0,00	57,20	57,20	0,00	0,00 %	0	228	-
5.490,00	0,00	0,00	51,60	51,60	0,00	0,00 %	0	281	-
5.495,00	0,00	0,00	49,10	49,10	0,00	0,00 %	0	303	-
5.500,00	0,00	0,00	45,34	45,34	0,00	0,00 %	0	928	-
5.505,00	0,00	0,00	42,60	42,60	0,00	0,00 %	0	480	-
5.510,00	0,00	0,00	40,10	40,10	0,00	0,00 %	0	424	-
5.515,00	0,00	0,00	35,90	35,90	0,00	0,00 %	0	64	-
5.520,00	0,00	0,00	33,90	33,90	0,00	0,00 %	0	376	-
5.525,00	0,00	0,00	31,40	31,40	0,00	0,00 %	0	365	-
5.530,00	0,00	0,00	28,40	28,40	0,00	0,00 %	0	755	-
5.535,00	0,00	0,00	25,90	25,90	0,00	0,00 %	0	87	-
5.540,00	0,00	0,00	22,70	22,70	0,00	0,00 %	0	457	-
5.550,00	0,00	0,00	18,20	18,20	0,00	0,00 %	0	1.757	-
5.560,00	0,00	0,00	14,27	14,27	0,00	0,00 %	0	850	-
5.570,00	0,00	0,00	11,60	11,60	0,00	0,00 %	0	334	-
5.575,00	0,00	0,00	9,80	9,80	0,00	0,00 %	0	629	-
5.580,00	0,00	0,00	8,47	8,47	0,00	0,00 %	0	420	-
5.590,00	0,00	0,00	6,50	6,50	0,00	0,00 %	0	405	-

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
5.475,00	0,00	0,00	13,68	13,68	0,00	0,00 %	0	158	-
5.480,00	0,00	0,00	14,50	14,50	0,00	0,00 %	0	135	-
5.485,00	0,00	0,00	16,50	16,50	0,00	0,00 %	0	58	-
5.490,00	0,00	0,00	17,59	17,59	0,00	0,00 %	0	78	-
5.495,00	0,00	0,00	19,10	19,10	0,00	0,00 %	0	66	-
5.500,00	0,00	0,00	19,70	19,70	0,00	0,00 %	0	370	-
5.505,00	0,00	0,00	21,69	21,69	0,00	0,00 %	0	21	-
5.510,00	0,00	0,00	25,30	25,30	0,00	0,00 %	0	44	-
5.515,00	0,00	0,00	25,27	25,27	0,00	0,00 %	0	9	-
5.520,00	0,00	0,00	27,81	27,81	0,00	0,00 %	0	32	-
5.525,00	0,00	0,00	30,10	30,10	0,00	0,00 %	0	43	-
5.530,00	0,00	0,00	32,10	32,10	0,00	0,00 %	0	60	-
5.535,00	0,00	0,00	34,38	34,38	0,00	0,00 %	0	9	-
5.540,00	0,00	0,00	37,21	37,21	0,00	0,00 %	0	17	-
5.550,00	0,00	0,00	45,54	45,54	0,00	0,00 %	0	49	-
5.560,00	0,00	0,00	48,24	48,24	0,00	0,00 %	0	23	-
5.570,00	0,00	0,00	54,88	54,88	0,00	0,00 %	0	375	-
5.575,00	0,00	0,00	58,50	58,50	0,00	0,00 %	0	89	-
5.580,00	0,00	0,00	66,44	66,44	0,00	0,00 %	0	27	-
5.590,00	0,00	0,00	69,45	69,45	0,00	0,00 %	0	14	-

Più Attivi
% Guadagnanti
% Perdenti

Simbolo	Prezzo	Vol.
WWWW International Inc	US$ 0,395 (167,62%)	223,58M
OMEXOdyssey Marine Exploration Inc	US$ 1,4979 (75,79%)	285,65M
RTCBaijiayun Group Ltd	US$ 0,3244 (74,88%)	263,23M
GREEGreenidge Generation Holdings Inc	US$ 1,3197 (53,92%)	5,84M
SXTCChina SXT Pharmaceuticals Inc	US$ 2,28 (44,30%)	38,04M
CGTLCreative Global Technology Holdings Ltd	US$ 1,5197 (-75,09%)	3,88M
TOIIWOncology Institute Inc	US$ 0,1015 (-40,22%)	156,14k
COEPCoeptis Therapeutics Holdings Inc	US$ 7,70 (-38,25%)	716,99k
INTSIntesity Therapeutics Inc	US$ 0,56 (-37,78%)	3,21M
SMMTSummit Therapeutics Inc	US$ 23,47 (-36,05%)	24,67M
GNLNGreenlane Holdings Inc	US$ 0,012699 (-15,34%)	355,22M
AGMHAGM Group Holdings Inc	US$ 0,0477 (22,31%)	340,91M
OMEXOdyssey Marine Exploration Inc	US$ 1,4979 (75,79%)	285,65M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 10,455 (19,62%)	266,95M
RTCBaijiayun Group Ltd	US$ 0,3244 (74,88%)	263,23M

TightCoil

TightCoil 8 minuti fa

But don't be fooled by
the pumpers who tell
you Fannie's gonna be
$30 in a matter of days -
It ain't-a gonna happen!
Might take 2 or 3 weeks

Dingbatt

Dingbatt 9 minuti fa

The big issue is the absolute vast number of social security infiltrators and waiting for the names that are connected upstream

BDEZ

BDEZ 11 minuti fa

An illegal stole Noem’s purse https://x.com/Sunchasegirl/status/1916354247379079520

Dingbatt

Dingbatt 11 minuti fa

Unbelievable
How infiltrated the justice system is I can’t believe this would ever happen with a judge the same as I find it hard to believe everybody over the age of 110 in the social security system

Mr. C

Mr. C 16 minuti fa

I wonder how many buyers are out there?

Seems like it’s all Europe and that could be an issue if they are coming up short, since Europe has access to other countries’ suppliers and the market is weird right now.

On the wrong side for Asia too unless you use the canal a

manibiotech

manibiotech 19 minuti fa

Yep it's called moving the goalpost when you start talking about next steps without completing the current step.

stockanalyze

stockanalyze 21 minuti fa

treasury owes about 30 billion in overpayment and interest, interest that should be compounded daily. even if they want 3 billion shares as 79.9% in warrants, they can sell the warrants back to the company today and consider it even. of course if the price is $300/share, then fannie will owe money b

gfp927z

gfp927z 21 minuti fa

Japanese conglomerates - >>> Warren Buffett Loaded Up on These Stocks As the Market Sank. Should You Buy Them Too?

by Keith Speights

Motley Fool

April 24, 2025

https://finance.yahoo.com/news/warren-buffett-loaded-stocks-mark

gfp927z

gfp927z 22 minuti fa

Japanese conglomerates - >>> Warren Buffett Loaded Up on These Stocks As the Market Sank. Should You Buy Them Too?

by Keith Speights

Motley Fool

April 24, 2025

https://finance.yahoo.com/news/warren-buffett-loaded-stocks-mark

D-man4

D-man4 23 minuti fa

Well, I guess the next question then would be how much delusion are we looking at?

oilin07

oilin07 25 minuti fa

Check out BLLB next week!

RichieBoy

RichieBoy 25 minuti fa

It's not like it's an arm and a leg.
Could be written off as a Due Diligence expense justifiably IMHO.

Return flights from Vancouver, BC to Barcelona, Spain typically range from about CA$546 to CA$874, depending on the airline, travel dates, and how far in advance you book. Th

gfp927z

gfp927z 25 minuti fa

Japanese conglomerates - >>> Warren Buffett Loaded Up on These Stocks As the Market Sank. Should You Buy Them Too?

by Keith Speights

Motley Fool

April 24, 2025

https://finance.yahoo.com/news/warren-buffett-loaded-stocks-mark

MasterBlastr

MasterBlastr 25 minuti fa

LOL Gadzook . . . I have you on virtual ignore, that means I scroll past your posts. Not that you should care, but most likely you read to the end of this message.

dstock07734

dstock07734 27 minuti fa

FeMike,

Here is something I was speculating for fun. Do you think TLR4 agonist from Merck could be directly combined with the Direct?

Merck acquired Immune Design for $300M after Immune Design's CMB305 which targeted NY-ESO-1 failed. Before the acquistion, Immune Design

oilin07

oilin07 27 minuti fa

Check out $BLLB next week. Going to be explosive!

oilin07

oilin07 29 minuti fa

Check out $BLLB It's going to be EXPLOSIVE next week!

oilin07

oilin07 30 minuti fa

BLLB going to be explosive next week

3331

3331 30 minuti fa

BIEL: BUY RATING
https://www.barchart.com/stocks/quotes/BIEL/opinion

BDEZ

BDEZ 31 minuti fa

DC Draino is ticked off as well....

https://x.com/DC_Draino/status/1915809710902554910

OptimusPrime555

OptimusPrime555 34 minuti fa

Basher GetPoorFast created another bashing profile, got caught red handed and all those posts were removed 🤣Looking forward to AHRO rockef launch thus week and of course the Vast Tag launch this month should generate millions of dollars 🤩Pennyland coming! Go Maybacks 🚀

axelvento

axelvento 37 minuti fa

$RNXT New Jersey Patients Receiving First-of-Its-Kind Catheter Based Pancreatic Cancer Treatment

https://www.onclive.com/view/new-jersey-patients-receiving-first-of-its-kind-catheter-based-pancreatic-cancer-treatment

Mr. C

Mr. C 37 minuti fa

They actually don’t even have enough to sell out 1 ship at the moment, considering the new capacity of roughly 4.0+.

Only 3.3 MTPA are SPAs. The other 2.5-3.5 MTPA that are HOA can’t be applied towards FID.

They need to convert DEVON and SEFE then probably close 1 or 2

VikingDiviner97

VikingDiviner97 45 minuti fa

$BTBT $BTDR $CGAC ok guys and gals, just going off the fin

Hsbc Apac Ex Jap Sustain...

L&G China CNY Bond UCITS...

Societe Generale Effekten

BNP Paribas Issuance

Industrial Stars Of Ital...

Vontobel Financial Produ...

Delayed Upgrade Clock

Assistenza: support@advfn.it

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