Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28/03 21:19 | SPX | Put | BID | 5.620,00 | 5.580,94 | 2025-06-20 | 82d | 9 | 192,00 | 400 | 5.639 | ||
| 28/03 21:19 | SPX | Call | ASK | 5.620,00 | 5.580,94 | 2025-06-20 | 82d | 9 | 186,00 | 20 | 5.647 | ||
| 28/03 21:19 | SPX | Call | ASK | 6.200,00 | 5.580,94 | 2025-09-19 | 173d | 50 | 47,15 | 9.705 | 750 | ||
| 28/03 21:19 | SPX | Call | ASK | 5.620,00 | 5.580,94 | 2025-06-20 | 82d | 59 | 186,00 | 20 | 5.706 | ||
| 28/03 21:19 | SPX | Call | ASK | 6.200,00 | 5.580,94 | 2025-09-19 | 173d | 50 | 47,15 | 9.705 | 800 | ||
| 28/03 21:19 | SPX | Put | BID | 5.620,00 | 5.580,94 | 2025-06-20 | 82d | 8 | 192,00 | 400 | 5.647 | ||
| 28/03 21:19 | SPX | Put | BID | 5.620,00 | 5.580,94 | 2025-06-20 | 82d | 17 | 192,00 | 400 | 5.664 | ||
| 28/03 21:19 | SPX | Call | ASK | 6.200,00 | 5.580,94 | 2025-09-19 | 173d | 100 | 47,15 | 9.705 | 900 | ||
| 28/03 21:19 | SPX | Put | BID | 5.620,00 | 5.580,94 | 2025-06-20 | 82d | 17 | 192,00 | 400 | 5.681 | ||
| 28/03 21:19 | SPX | Call | ASK | 6.200,00 | 5.580,94 | 2025-09-19 | 173d | 100 | 47,15 | 9.705 | 1.000 | ||
| 28/03 21:19 | SPX | Put | BID | 5.620,00 | 5.580,94 | 2025-06-20 | 82d | 17 | 192,00 | 400 | 5.698 | ||
| 28/03 21:19 | SPX | Call | ASK | 6.200,00 | 5.580,94 | 2025-09-19 | 173d | 100 | 47,15 | 9.705 | 1.100 | ||
| 28/03 21:16 | SPX | Call | ASK | 5.750,00 | 5.580,94 | 2025-04-17 | 18d | 50 | 31,64 | 8.377 | 2.380 | ||
| 28/03 21:16 | SPX | Put | BID | 5.620,00 | 5.580,94 | 2025-06-20 | 82d | 29 | 188,40 | 400 | 5.459 | ||
| 28/03 21:16 | SPX | Put | BID | 5.620,00 | 5.580,94 | 2025-06-20 | 82d | 29 | 188,40 | 400 | 5.488 | ||
| 28/03 21:16 | SPX | Put | BID | 5.620,00 | 5.580,94 | 2025-06-20 | 82d | 29 | 188,40 | 400 | 5.517 | ||
| 28/03 21:16 | SPX | Call | ASK | 5.620,00 | 5.580,94 | 2025-06-20 | 82d | 29 | 190,40 | 20 | 5.467 | ||
| 28/03 21:16 | SPX | Call | ASK | 5.620,00 | 5.580,94 | 2025-06-20 | 82d | 29 | 190,40 | 20 | 5.496 | ||
| 28/03 21:16 | SPX | Call | ASK | 5.620,00 | 5.580,94 | 2025-06-20 | 82d | 29 | 190,40 | 20 | 5.525 | ||
| 28/03 21:16 | SPX | Call | ASK | 5.620,00 | 5.580,94 | 2025-06-20 | 82d | 113 | 190,40 | 20 | 5.638 | ||
| 28/03 21:16 | SPX | Call | ASK | 5.750,00 | 5.580,94 | 2025-04-17 | 18d | 50 | 31,64 | 8.377 | 2.430 | ||
| 28/03 21:16 | SPX | Call | ASK | 5.750,00 | 5.580,94 | 2025-04-17 | 18d | 50 | 31,64 | 8.377 | 2.480 | ||
| 28/03 21:16 | SPX | Put | BID | 5.350,00 | 5.580,94 | 2025-04-17 | 18d | 75 | 32,76 | 9.904 | 1.791 | ||
| 28/03 21:16 | SPX | Put | BID | 5.350,00 | 5.580,94 | 2025-04-17 | 18d | 75 | 32,76 | 9.904 | 1.866 | ||
| 28/03 21:16 | SPX | Put | BID | 5.350,00 | 5.580,94 | 2025-04-17 | 18d | 75 | 32,76 | 9.904 | 1.941 | ||
| 28/03 21:16 | SPX | Put | BID | 5.350,00 | 5.580,94 | 2025-04-17 | 18d | 300 | 32,76 | 9.904 | 2.241 | ||
| 28/03 21:16 | SPX | Call | ASK | 5.750,00 | 5.580,94 | 2025-04-17 | 18d | 50 | 31,64 | 8.377 | 2.530 | ||
| 28/03 21:16 | SPX | Put | BID | 5.620,00 | 5.580,94 | 2025-06-20 | 82d | 28 | 188,40 | 400 | 5.545 | ||
| 28/03 21:16 | SPX | Call | ASK | 5.750,00 | 5.580,94 | 2025-04-17 | 18d | 100 | 31,64 | 8.377 | 2.630 | ||
| 28/03 21:16 | SPX | Put | BID | 5.620,00 | 5.580,94 | 2025-06-20 | 82d | 57 | 188,40 | 400 | 5.602 | ||
| 28/03 21:16 | SPX | Call | ASK | 5.750,00 | 5.580,94 | 2025-04-17 | 18d | 50 | 31,64 | 8.377 | 2.680 | ||
| 28/03 21:16 | SPX | Put | BID | 5.620,00 | 5.580,94 | 2025-06-20 | 82d | 28 | 188,40 | 400 | 5.630 | ||
| 28/03 21:15 | SPX | Put | ASK | 5.610,00 | 5.580,94 | 2025-06-20 | 82d | 60 | 189,00 | 1.038 | 65 | ||
| 28/03 21:15 | SPX | Put | ASK | 5.610,00 | 5.580,94 | 2025-06-20 | 82d | 40 | 189,00 | 1.038 | 105 | ||
| 28/03 21:15 | SPX | Put | ASK | 5.610,00 | 5.580,94 | 2025-06-20 | 82d | 80 | 189,00 | 1.038 | 185 | ||
| 28/03 21:15 | SPX | Call | BID | 5.900,00 | 5.580,94 | 2025-06-20 | 82d | 150 | 57,50 | 16.972 | 3.418 | ||
| 28/03 21:15 | SPX | Call | BID | 5.900,00 | 5.580,94 | 2025-06-20 | 82d | 100 | 57,50 | 16.972 | 3.518 | ||
| 28/03 21:15 | SPX | Call | BID | 5.900,00 | 5.580,94 | 2025-06-20 | 82d | 200 | 57,50 | 16.972 | 3.718 | ||
| 28/03 21:15 | SPX | Call | BID | 5.610,00 | 5.580,94 | 2025-06-20 | 82d | 60 | 192,00 | 18 | 60 | ||
| 28/03 21:15 | SPX | Call | BID | 5.610,00 | 5.580,94 | 2025-06-20 | 82d | 40 | 192,00 | 18 | 100 | ||
| 28/03 21:15 | SPX | Put | BID | 4.850,00 | 5.580,94 | 2025-06-20 | 82d | 225 | 36,40 | 9.180 | 1.339 | ||
| 28/03 21:15 | SPX | Put | BID | 4.850,00 | 5.580,94 | 2025-06-20 | 82d | 150 | 36,40 | 9.180 | 1.489 | ||
| 28/03 21:15 | SPX | Put | BID | 4.850,00 | 5.580,94 | 2025-06-20 | 82d | 300 | 36,40 | 9.180 | 1.789 | ||
| 28/03 21:15 | SPX | Call | BID | 5.610,00 | 5.580,94 | 2025-06-20 | 82d | 80 | 192,00 | 18 | 180 | ||
| 28/03 21:15 | IWM | Put | BID | 200,00 | 200,45 | 2025-04-04 | 5d | 600 | 2,95 | 44.844 | 8.811 | ||
| 28/03 21:15 | SPXW | Put | BID | 5.200,00 | 5.580,94 | 2025-04-30 | 31d | 50 | 29,95 | 2.546 | 82 | ||
| 28/03 21:15 | SPXW | Put | BID | 5.200,00 | 5.580,94 | 2025-04-30 | 31d | 150 | 29,95 | 2.546 | 232 | ||
| 28/03 21:15 | SPXW | Put | BID | 5.200,00 | 5.580,94 | 2025-04-30 | 31d | 100 | 29,95 | 2.546 | 332 | ||
| 28/03 21:15 | SPX | Call | ASK | 5.615,00 | 5.580,94 | 2025-06-20 | 82d | 7 | 190,00 | 16 | 418 | ||
| 28/03 21:15 | SPX | Call | ASK | 5.615,00 | 5.580,94 | 2025-06-20 | 82d | 23 | 190,00 | 16 | 441 | ||
| 28/03 21:15 | SPX | Call | ASK | 5.615,00 | 5.580,94 | 2025-06-20 | 82d | 15 | 190,00 | 16 | 456 | ||
| 28/03 21:15 | SPX | Call | ASK | 5.615,00 | 5.580,94 | 2025-06-20 | 82d | 15 | 190,00 | 16 | 471 | ||
| 28/03 21:15 | SPX | Put | ASK | 5.615,00 | 5.580,94 | 2025-06-20 | 82d | 7 | 191,00 | 145 | 418 | ||
| 28/03 21:15 | SPX | Put | ASK | 5.615,00 | 5.580,94 | 2025-06-20 | 82d | 23 | 191,00 | 145 | 441 | ||
| 28/03 21:15 | SPX | Put | ASK | 5.615,00 | 5.580,94 | 2025-06-20 | 82d | 15 | 191,00 | 145 | 456 | ||
| 28/03 21:15 | SPXW | Put | BID | 5.200,00 | 5.580,94 | 2025-04-30 | 31d | 100 | 29,95 | 2.546 | 432 | ||
| 28/03 21:15 | SPXW | Put | BID | 5.200,00 | 5.580,94 | 2025-04-30 | 31d | 100 | 29,95 | 2.546 | 532 | ||
| 28/03 21:15 | SPX | Put | ASK | 5.615,00 | 5.580,94 | 2025-06-20 | 82d | 15 | 191,00 | 145 | 471 | ||
| 28/03 21:15 | SPX | Put | ASK | 5.615,00 | 5.580,94 | 2025-06-20 | 82d | 15 | 191,00 | 145 | 486 | ||
| 28/03 21:15 | SPX | Put | ASK | 5.615,00 | 5.580,94 | 2025-06-20 | 82d | 15 | 191,00 | 145 | 501 | ||
| 28/03 21:15 | SPX | Call | ASK | 5.615,00 | 5.580,94 | 2025-06-20 | 82d | 15 | 190,00 | 16 | 486 | ||
| 28/03 21:15 | SPX | Call | ASK | 5.615,00 | 5.580,94 | 2025-06-20 | 82d | 15 | 190,00 | 16 | 501 | ||
| 28/03 21:15 | SPXW | Put | BID | 5.200,00 | 5.580,94 | 2025-04-30 | 31d | 100 | 29,95 | 2.546 | 632 | ||
| 28/03 21:15 | SPXW | Call | BID | 5.900,00 | 5.580,94 | 2025-04-30 | 31d | 100 | 12,00 | 2.125 | 1.421 | ||
| 28/03 21:15 | SPXW | Put | MID | 5.100,00 | 5.580,94 | 2025-04-30 | 31d | 100 | 20,80 | 2.230 | 389 | ||
| 28/03 21:15 | SPX | Put | ASK | 5.615,00 | 5.580,94 | 2025-06-20 | 82d | 20 | 191,00 | 145 | 351 | ||
| 28/03 21:15 | SPX | Call | ASK | 5.615,00 | 5.580,94 | 2025-06-20 | 82d | 20 | 190,00 | 16 | 351 | ||
| 28/03 21:15 | SPX | Call | ASK | 5.615,00 | 5.580,94 | 2025-06-20 | 82d | 20 | 190,00 | 16 | 371 | ||
| 28/03 21:15 | SPX | Call | ASK | 5.615,00 | 5.580,94 | 2025-06-20 | 82d | 40 | 190,00 | 16 | 411 | ||
| 28/03 21:15 | SPXW | Put | MID | 5.100,00 | 5.580,94 | 2025-04-30 | 31d | 100 | 20,80 | 2.230 | 489 | ||
| 28/03 21:15 | SPX | Put | ASK | 5.615,00 | 5.580,94 | 2025-06-20 | 82d | 20 | 191,00 | 145 | 371 | ||
| 28/03 21:15 | SPXW | Put | MID | 5.100,00 | 5.580,94 | 2025-04-30 | 31d | 200 | 20,80 | 2.230 | 689 | ||
| 28/03 21:15 | SPX | Put | ASK | 5.615,00 | 5.580,94 | 2025-06-20 | 82d | 40 | 191,00 | 145 | 411 | ||
| 28/03 21:15 | SPXW | Call | BID | 5.900,00 | 5.580,94 | 2025-04-30 | 31d | 100 | 12,00 | 2.125 | 1.521 | ||
| 28/03 21:15 | SPXW | Call | BID | 5.900,00 | 5.580,94 | 2025-04-30 | 31d | 200 | 12,00 | 2.125 | 1.721 | ||
| 28/03 21:15 | SPX | Call | ASK | 5.615,00 | 5.580,94 | 2025-06-20 | 82d | 22 | 190,00 | 16 | 309 | ||
| 28/03 21:15 | SPX | Call | ASK | 5.615,00 | 5.580,94 | 2025-06-20 | 82d | 22 | 190,00 | 16 | 331 | ||
| 28/03 21:15 | SPX | Call | ASK | 6.100,00 | 5.580,94 | 2025-09-19 | 173d | 100 | 71,70 | 10.851 | 157 | ||
| 28/03 21:15 | SPX | Call | ASK | 6.100,00 | 5.580,94 | 2025-09-19 | 173d | 100 | 71,70 | 10.851 | 257 | ||
| 28/03 21:15 | SPX | Put | ASK | 5.615,00 | 5.580,94 | 2025-06-20 | 82d | 22 | 191,00 | 145 | 309 | ||
| 28/03 21:15 | SPX | Put | ASK | 5.615,00 | 5.580,94 | 2025-06-20 | 82d | 22 | 191,00 | 145 | 331 | ||
| 28/03 21:15 | SPXW | Put | MID | 5.600,00 | 5.580,94 | 2025-04-25 | 26d | 25 | 123,20 | 397 | 71 | ||
| 28/03 21:15 | SPXW | Put | ASK | 5.000,00 | 5.580,94 | 2025-04-25 | 26d | 25 | 12,00 | 24.021 | 687 | ||
| 28/03 21:15 | SPXW | Put | BID | 5.550,00 | 5.580,94 | 2025-04-25 | 26d | 25 | 102,50 | 2.202 | 154 | ||
| 28/03 21:15 | SPX | Put | BID | 5.625,00 | 5.580,94 | 2025-06-20 | 82d | 12 | 194,00 | 12.574 | 6.712 | ||
| 28/03 21:15 | SPX | Call | ASK | 5.600,00 | 5.580,94 | 2026-03-20 | 355d | 50 | 465,90 | 1.976 | 456 | ||
| 28/03 21:15 | SPX | Call | ASK | 5.600,00 | 5.580,94 | 2026-03-20 | 355d | 25 | 465,90 | 1.976 | 481 | ||
| 28/03 21:15 | SPX | Call | ASK | 5.600,00 | 5.580,94 | 2026-03-20 | 355d | 50 | 465,90 | 1.976 | 531 | ||
| 28/03 21:15 | SPX | Call | BID | 6.150,00 | 5.580,94 | 2026-03-20 | 355d | 25 | 178,00 | 750 | 492 | ||
| 28/03 21:15 | SPX | Call | BID | 6.150,00 | 5.580,94 | 2026-03-20 | 355d | 50 | 178,00 | 750 | 542 | ||
| 28/03 21:15 | SPX | Call | BID | 5.625,00 | 5.580,94 | 2025-06-20 | 82d | 6 | 183,00 | 10.617 | 6.515 | ||
| 28/03 21:15 | SPX | Call | BID | 5.625,00 | 5.580,94 | 2025-06-20 | 82d | 12 | 183,00 | 10.617 | 6.527 | ||
| 28/03 21:15 | SPX | Put | BID | 5.625,00 | 5.580,94 | 2025-06-20 | 82d | 6 | 194,00 | 12.574 | 6.718 | ||
| 28/03 21:15 | SPX | Put | BID | 5.625,00 | 5.580,94 | 2025-06-20 | 82d | 12 | 194,00 | 12.574 | 6.730 | ||
| 28/03 21:15 | SPX | Call | BID | 5.625,00 | 5.580,94 | 2025-06-20 | 82d | 30 | 183,00 | 10.617 | 6.557 | ||
| 28/03 21:15 | SPX | Call | BID | 6.150,00 | 5.580,94 | 2026-03-20 | 355d | 125 | 178,00 | 750 | 667 | ||
| 28/03 21:15 | SPX | Put | BID | 5.625,00 | 5.580,94 | 2025-06-20 | 82d | 18 | 194,00 | 12.574 | 6.748 | ||
| 28/03 21:15 | SPX | Call | ASK | 5.600,00 | 5.580,94 | 2026-03-20 | 355d | 75 | 465,90 | 1.976 | 606 | ||
| 28/03 21:14 | SPXW | Put | ASK | 5.565,00 | 5.580,94 | 2025-03-31 | 1d | 10 | 32,02 | 44.309 | 7.603 | ||
| 28/03 21:14 | SPXW | Put | BID | 5.575,00 | 5.580,94 | 2025-03-31 | 1d | 10 | 36,77 | 9.344 | 3.480 |
Assistenza: support@advfn.it
Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni
Caratteristiche principali
Premium
