Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Segui il flusso delle opzioni per individuare scambi insoliti ed aiutarti così a prevedere i movimenti del mercato. Come utente del nostro sito hai subito tutti i dati in delay di 60 minuti. Registrati gratuitamente per sbloccare funzionalità aggiuntive, inclusi più filtri. Con un Account Premium potrai avere anche le quotazioni in tempo reale.
Prezzi in tempo reale per NASDAQ, NYSE e AMEX.
Prezzi in tempo reale per le opzioni statunitensi (OPRA).
Accesso a tutti i nostri strumenti di trading di opzioni.
| Ora | Activo | C / P | Oper. | Lato | Strike | Prezzo Spot | Scadenza | GAS | Qtà | Premio | Prezzo | Interesse | Volume |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 02/04 22:24 | SPX | Call | ASK | 5.700,00 | 5.670,97 | 2025-06-20 | 78d | 200 | 207,07 | 70.564 | 7.805 | ||
| 02/04 22:21 | SPX | Put | ASK | 5.600,00 | 5.670,97 | 2025-04-17 | 14d | 50 | 74,79 | 34.042 | 3.684 | ||
| 02/04 22:21 | SPX | Call | ASK | 5.700,00 | 5.670,97 | 2025-06-20 | 78d | 200 | 207,07 | 70.564 | 7.405 | ||
| 02/04 22:21 | SPX | Call | ASK | 5.700,00 | 5.670,97 | 2025-06-20 | 78d | 200 | 207,07 | 70.564 | 7.605 | ||
| 02/04 22:21 | SPX | Put | ASK | 5.600,00 | 5.670,97 | 2025-04-17 | 14d | 50 | 74,79 | 34.042 | 3.634 | ||
| 02/04 22:16 | SPXW | Put | ASK | 5.700,00 | 5.670,97 | 2025-04-29 | 26d | 200 | 91,86 | 10 | 200 | ||
| 02/04 22:16 | SPXW | Call | BID | 5.700,00 | 5.670,97 | 2025-04-29 | 26d | 200 | 118,40 | 20 | 200 | ||
| 02/04 22:16 | SPX | Put | ASK | 5.700,00 | 5.670,97 | 2025-06-20 | 78d | 200 | 153,33 | 74.457 | 5.248 | ||
| 02/04 22:16 | SPX | Call | BID | 5.700,00 | 5.670,97 | 2025-06-20 | 78d | 200 | 207,07 | 70.564 | 7.205 | ||
| 02/04 22:14 | SPY | Call | BID | 580,00 | 564,66 | 2025-06-20 | 78d | 25 | 13,70 | 25.603 | 248 | ||
| 02/04 22:14 | QQQ | Put | ASK | 476,00 | 476,18 | 2025-04-04 | 1d | 248 | 3,48 | 548 | 674 | ||
| 02/04 22:14 | SPY | Call | ASK | 569,00 | 564,66 | 2025-04-03 | 0d | 116 | 3,50 | 1.811 | 5.563 | ||
| 02/04 22:14 | SPY | Call | Sweep | ASK | 569,00 | 564,66 | 2025-04-03 | 0d | 84 | 3,50 | 1.811 | 5.647 | |
| 02/04 22:14 | QQQ | Call | ASK | 481,00 | 476,18 | 2025-04-03 | 0d | 133 | 3,52 | 454 | 133 | ||
| 02/04 22:14 | QQQ | Call | ASK | 481,00 | 476,18 | 2025-04-03 | 0d | 155 | 3,52 | 454 | 288 | ||
| 02/04 22:14 | SPY | Call | Sweep | ASK | 568,00 | 564,66 | 2025-04-03 | 0d | 200 | 3,95 | 1.262 | 9.660 | |
| 02/04 22:14 | SPXW | Call | BID | 5.180,00 | 5.670,97 | 2025-04-04 | 1d | 3 | 527,74 | 3 | 3 | ||
| 02/04 22:14 | SPXW | Call | ASK | 5.210,00 | 5.670,97 | 2025-04-04 | 1d | 3 | 497,24 | 6 | 3 | ||
| 02/04 22:14 | SPXW | Call | BID | 5.210,00 | 5.670,97 | 2025-04-07 | 4d | 3 | 497,75 | 0 | 3 | ||
| 02/04 22:14 | SPXW | Call | ASK | 5.180,00 | 5.670,97 | 2025-04-07 | 4d | 3 | 528,15 | 0 | 3 | ||
| 02/04 22:14 | SPXW | Call | ASK | 5.800,00 | 5.670,97 | 2025-04-04 | 1d | 50 | 12,00 | 8.757 | 2.455 | ||
| 02/04 22:14 | SPXW | Call | BID | 5.700,00 | 5.670,97 | 2025-04-03 | 0d | 17 | 38,50 | 1.890 | 4.111 | ||
| 02/04 22:14 | QQQ | Call | ASK | 482,00 | 476,18 | 2025-04-04 | 1d | 200 | 4,77 | 2.905 | 600 | ||
| 02/04 22:14 | QQQ | Call | BID | 479,00 | 476,18 | 2025-04-02 | -1d | 150 | 2,53 | 1.659 | 2.928 | ||
| 02/04 22:14 | SPXW | Put | ASK | 5.690,00 | 5.670,97 | 2025-04-11 | 8d | 10 | 64,24 | 130 | 36 | ||
| 02/04 22:14 | SPXW | Put | ASK | 5.660,00 | 5.670,97 | 2025-04-14 | 11d | 10 | 57,03 | 59 | 41 | ||
| 02/04 22:14 | SPXW | Put | BID | 5.620,00 | 5.670,97 | 2025-04-14 | 11d | 10 | 45,32 | 75 | 24 | ||
| 02/04 22:14 | SPXW | Put | BID | 5.720,00 | 5.670,97 | 2025-04-14 | 11d | 10 | 79,15 | 63 | 25 | ||
| 02/04 22:14 | SPY | Put | BID | 535,00 | 564,66 | 2025-05-16 | 43d | 229 | 4,41 | 17.876 | 28.770 | ||
| 02/04 22:14 | SPY | Put | BID | 535,00 | 564,66 | 2025-05-16 | 43d | 57 | 4,39 | 17.876 | 28.827 | ||
| 02/04 22:14 | SPY | Put | BID | 535,00 | 564,66 | 2025-05-16 | 43d | 70 | 4,39 | 17.876 | 28.897 | ||
| 02/04 22:14 | SPY | Call | BID | 564,00 | 564,66 | 2025-04-02 | -1d | 97 | 4,47 | 4.563 | 23.917 | ||
| 02/04 22:14 | NDXP | Call | ASK | 19.080,00 | 19.590,92 | 2025-04-03 | 0d | 1 | 684,37 | 0 | 2 | ||
| 02/04 22:14 | NDXP | Call | MID | 19.380,00 | 19.590,92 | 2025-04-03 | 0d | 1 | 415,00 | 2 | 1 | ||
| 02/04 22:14 | NDXP | Call | ASK | 19.230,00 | 19.590,92 | 2025-04-03 | 0d | 2 | 545,75 | 0 | 2 | ||
| 02/04 22:14 | SPY | Call | BID | 565,00 | 564,66 | 2025-04-02 | -1d | 84 | 3,30 | 6.938 | 30.249 | ||
| 02/04 22:14 | SPY | Put | Sweep | ASK | 500,00 | 564,66 | 2025-09-30 | 180d | 50 | 8,35 | 1.822 | 111 | |
| 02/04 22:14 | IWM | Call | ASK | 205,00 | 202,69 | 2025-04-03 | 0d | 150 | 1,90 | 4.208 | 450 | ||
| 02/04 22:14 | SPXW | Call | BID | 5.680,00 | 5.670,97 | 2025-04-03 | 0d | 10 | 50,68 | 346 | 375 | ||
| 02/04 22:14 | SPXW | Call | ASK | 5.670,00 | 5.670,97 | 2025-04-03 | 0d | 10 | 57,48 | 266 | 892 | ||
| 02/04 22:14 | SPY | Call | BID | 580,00 | 564,66 | 2025-04-14 | 11d | 100 | 2,56 | 1.188 | 660 | ||
| 02/04 22:14 | SPY | Call | BID | 561,00 | 564,66 | 2025-04-04 | 1d | 48 | 9,86 | 3.634 | 1.863 | ||
| 02/04 22:14 | SPY | Put | MID | 552,00 | 564,66 | 2025-04-11 | 8d | 217 | 2,62 | 4.750 | 885 | ||
| 02/04 22:14 | SPY | Put | MID | 552,00 | 564,66 | 2025-04-11 | 8d | 206 | 2,62 | 4.750 | 1.091 | ||
| 02/04 22:14 | SPY | Put | MID | 552,00 | 564,66 | 2025-04-11 | 8d | 115 | 2,62 | 4.750 | 1.206 | ||
| 02/04 22:14 | SPY | Put | MID | 552,00 | 564,66 | 2025-04-11 | 8d | 149 | 2,62 | 4.750 | 1.355 | ||
| 02/04 22:14 | SPXW | Call | BID | 5.700,00 | 5.670,97 | 2025-04-04 | 1d | 5 | 51,19 | 3.825 | 1.870 | ||
| 02/04 22:14 | SPXW | Call | ASK | 5.680,00 | 5.670,97 | 2025-04-04 | 1d | 5 | 63,16 | 690 | 218 | ||
| 02/04 22:14 | RSP | Call | ASK | 175,00 | 174,87 | 2025-04-17 | 14d | 100 | 3,00 | 122 | 100 | ||
| 02/04 22:14 | SPXW | Call | BID | 5.695,00 | 5.670,97 | 2025-04-03 | 0d | 8 | 39,59 | 283 | 678 | ||
| 02/04 22:14 | SPXW | Call | BID | 5.695,00 | 5.670,97 | 2025-04-03 | 0d | 8 | 39,59 | 283 | 686 | ||
| 02/04 22:14 | SPXW | Call | BID | 5.695,00 | 5.670,97 | 2025-04-03 | 0d | 8 | 39,59 | 283 | 694 | ||
| 02/04 22:14 | SPXW | Call | ASK | 5.700,00 | 5.670,97 | 2025-04-03 | 0d | 8 | 36,79 | 1.890 | 4.078 | ||
| 02/04 22:14 | SPXW | Call | ASK | 5.700,00 | 5.670,97 | 2025-04-03 | 0d | 8 | 36,79 | 1.890 | 4.086 | ||
| 02/04 22:14 | SPXW | Call | ASK | 5.700,00 | 5.670,97 | 2025-04-03 | 0d | 8 | 36,79 | 1.890 | 4.094 | ||
| 02/04 22:14 | SPY | Put | BID | 575,00 | 564,66 | 2025-04-30 | 27d | 20 | 13,00 | 4.912 | 795 | ||
| 02/04 22:14 | SPXW | Put | BID | 5.675,00 | 5.670,97 | 2025-04-04 | 1d | 7 | 39,80 | 1.488 | 205 | ||
| 02/04 22:14 | SPY | Put | BID | 560,00 | 564,66 | 2025-05-16 | 43d | 110 | 9,60 | 12.224 | 2.864 | ||
| 02/04 22:14 | QQQ | Call | ASK | 474,00 | 476,18 | 2025-04-04 | 1d | 50 | 9,70 | 1.748 | 1.478 | ||
| 02/04 22:14 | SPY | Call | BID | 567,00 | 564,66 | 2025-04-03 | 0d | 100 | 4,39 | 2.836 | 3.166 | ||
| 02/04 22:14 | QQQ | Put | BID | 469,00 | 476,18 | 2025-04-17 | 14d | 100 | 5,10 | 544 | 136 | ||
| 02/04 22:14 | QQQ | Put | ASK | 475,00 | 476,18 | 2025-05-16 | 43d | 30 | 11,20 | 15.633 | 1.572 | ||
| 02/04 22:14 | QQQ | Call | ASK | 482,00 | 476,18 | 2025-04-02 | -1d | 500 | 1,03 | 2.265 | 1.361 | ||
| 02/04 22:14 | SPXW | Put | ASK | 5.680,00 | 5.670,97 | 2025-04-03 | 0d | 20 | 26,99 | 100 | 180 | ||
| 02/04 22:14 | SPXW | Put | BID | 5.685,00 | 5.670,97 | 2025-04-03 | 0d | 20 | 28,39 | 80 | 55 | ||
| 02/04 22:14 | SPXW | Call | ASK | 5.680,00 | 5.670,97 | 2025-04-03 | 0d | 10 | 54,30 | 346 | 365 | ||
| 02/04 22:14 | SPY | Call | BID | 570,00 | 564,66 | 2025-04-10 | 7d | 40 | 6,34 | 1.603 | 250 | ||
| 02/04 22:14 | QQQ | Put | Sweep | BID | 466,00 | 476,18 | 2025-04-11 | 8d | 231 | 3,20 | 4.316 | 697 | |
| 02/04 22:14 | QQQ | Put | Sweep | BID | 466,00 | 476,18 | 2025-04-11 | 8d | 180 | 3,20 | 4.316 | 877 | |
| 02/04 22:14 | QQQ | Put | Sweep | BID | 466,00 | 476,18 | 2025-04-11 | 8d | 181 | 3,20 | 4.316 | 1.058 | |
| 02/04 22:14 | SPY | Call | ASK | 566,00 | 564,66 | 2025-04-04 | 1d | 73 | 6,37 | 2.602 | 1.898 | ||
| 02/04 22:14 | SPXW | Call | ASK | 5.680,00 | 5.670,97 | 2025-04-07 | 4d | 4 | 72,80 | 122 | 65 | ||
| 02/04 22:14 | SPY | Call | ASK | 568,00 | 564,66 | 2025-04-03 | 0d | 125 | 3,87 | 1.262 | 9.460 | ||
| 02/04 22:14 | SPY | Call | BID | 560,00 | 564,66 | 2025-04-02 | -1d | 50 | 8,00 | 6.217 | 14.967 | ||
| 02/04 22:14 | SPXW | Put | ASK | 6.230,00 | 5.670,97 | 2025-05-16 | 43d | 1 | 507,20 | 10 | 2 | ||
| 02/04 22:14 | SPY | Put | ASK | 560,00 | 564,66 | 2026-01-16 | 288d | 15 | 26,26 | 15.245 | 1.031 | ||
| 02/04 22:14 | SPY | Put | ASK | 560,00 | 564,66 | 2025-06-30 | 88d | 20 | 14,07 | 1.902 | 474 | ||
| 02/04 22:14 | SPX | Call | BID | 5.710,00 | 5.670,97 | 2025-04-17 | 14d | 3 | 84,60 | 384 | 68 | ||
| 02/04 22:14 | QQQ | Call | ASK | 480,00 | 476,18 | 2025-04-08 | 5d | 119 | 7,08 | 449 | 169 | ||
| 02/04 22:14 | SPY | Call | ASK | 567,00 | 564,66 | 2025-04-02 | -1d | 200 | 2,07 | 5.460 | 8.738 | ||
| 02/04 22:14 | SPY | Call | BID | 566,00 | 564,66 | 2025-04-02 | -1d | 200 | 2,77 | 7.970 | 13.676 | ||
| 02/04 22:14 | SPY | Call | ASK | 569,00 | 564,66 | 2025-04-03 | 0d | 600 | 3,15 | 1.811 | 5.447 | ||
| 02/04 22:14 | SPY | Call | BID | 566,00 | 564,66 | 2025-04-02 | -1d | 600 | 2,68 | 7.970 | 14.276 | ||
| 02/04 22:14 | SPXW | Call | BID | 5.500,00 | 5.670,97 | 2025-04-23 | 20d | 1 | 253,61 | 14 | 2 | ||
| 02/04 22:14 | SPY | Call | MID | 568,00 | 564,66 | 2025-04-03 | 0d | 99 | 4,32 | 1.262 | 9.335 | ||
| 02/04 22:14 | QQQ | Call | ASK | 480,00 | 476,18 | 2025-05-02 | 29d | 100 | 14,08 | 1.084 | 928 | ||
| 02/04 22:14 | IWM | Call | BID | 203,00 | 202,69 | 2025-04-03 | 0d | 109 | 3,10 | 5.294 | 109 | ||
| 02/04 22:14 | IWM | Call | BID | 203,00 | 202,69 | 2025-04-03 | 0d | 141 | 3,10 | 5.294 | 250 | ||
| 02/04 22:14 | QQQ | Put | BID | 500,00 | 476,18 | 2025-05-02 | 29d | 28 | 22,01 | 354 | 188 | ||
| 02/04 22:14 | QQQ | Put | ASK | 510,00 | 476,18 | 2025-04-30 | 27d | 28 | 29,76 | 441 | 38 | ||
| 02/04 22:14 | SPY | Call | MID | 567,00 | 564,66 | 2025-04-25 | 22d | 30 | 12,00 | 768 | 199 | ||
| 02/04 22:14 | NDXP | Call | ASK | 19.610,00 | 19.591,92 | 2025-04-03 | 0d | 2 | 264,95 | 1 | 2 | ||
| 02/04 22:14 | NDXP | Call | BID | 19.600,00 | 19.591,92 | 2025-04-03 | 0d | 2 | 269,95 | 6 | 10 | ||
| 02/04 22:14 | IWM | Put | ASK | 225,00 | 202,69 | 2025-04-17 | 14d | 26 | 20,31 | 600 | 50 | ||
| 02/04 22:14 | SPXW | Put | BID | 6.030,00 | 5.670,97 | 2025-04-30 | 27d | 1 | 305,71 | 269 | 1 | ||
| 02/04 22:14 | SPXW | Put | ASK | 6.035,00 | 5.670,97 | 2025-04-04 | 1d | 1 | 321,01 | 51 | 1 | ||
| 02/04 22:14 | SPY | Put | ASK | 590,00 | 564,66 | 2025-04-17 | 14d | 20 | 20,98 | 34.237 | 233 | ||
| 02/04 22:14 | SPY | Put | BID | 590,00 | 564,66 | 2025-04-30 | 27d | 20 | 21,58 | 3.667 | 35 | ||
| 02/04 22:14 | SPY | Put | BID | 550,00 | 564,66 | 2025-05-02 | 29d | 100 | 5,00 | 2.504 | 559 | ||
| 02/04 22:14 | SPY | Call | ASK | 559,00 | 564,66 | 2025-04-03 | 0d | 100 | 10,95 | 1.132 | 2.303 |
Assistenza: support@advfn.it
Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni
Caratteristiche principali
Premium
