| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,080.50 | 0.00 | - | 2 | 1,121 | 720.00 | 3.60 | -0.40 | -10.00% | 1 | 1,280 |
| 1,219.44 | 0.00 | - | 3 | 45 | 740.00 | 4.80 | 0.00 | - | 4 | 206 |
| 1,125.85 | 0.00 | - | 16 | 32 | 750.00 | 5.30 | 0.00 | - | 3 | 252 |
| 1,189.60 | 0.00 | - | 4 | 67 | 760.00 | 6.39 | 0.00 | - | 6 | 66 |
| - | - | - | - | - | 770.00 | 6.50 | 0.00 | - | 1 | 25 |
| 1,110.00 | 0.00 | - | 1 | 57 | 780.00 | 4.10 | 0.00 | - | 2 | 102 |
| 920.70 | 0.00 | - | 40 | 41 | 790.00 | 7.45 | 0.00 | - | 1 | 821 |
| 1,040.98 | 0.00 | - | 20 | 421 | 800.00 | 6.25 | -0.20 | -3.10% | 1 | 800 |
| - | - | - | - | - | 810.00 | 4.75 | 0.00 | - | 2 | 35 |
| 1,038.00 | 0.00 | - | 2 | 35 | 820.00 | 5.30 | 0.00 | - | 1 | 0 |
| 889.59 | 0.00 | - | 5 | 4 | 830.00 | 7.78 | -0.39 | -4.77% | 9 | 62 |
| 917.40 | 0.00 | - | 0 | 10 | 840.00 | 8.18 | +1.78 | +27.81% | 8 | 34 |
| 886.39 | 0.00 | - | 80 | 40 | 850.00 | 6.83 | 0.00 | - | 1 | 120 |
| 997.90 | +27.01 | +2.78% | 29 | 36 | 860.00 | 9.01 | -0.52 | -5.46% | 3 | 37 |
| 1,009.00 | 0.00 | - | 1 | 4 | 870.00 | 10.33 | 0.00 | - | 1 | 69 |
| 1,092.76 | 0.00 | - | 0 | 40 | 880.00 | 9.91 | -0.49 | -4.71% | 60 | 105 |
| - | - | - | - | - | 890.00 | 6.95 | 0.00 | - | 2 | 126 |
| 1,050.00 | 0.00 | - | 1 | 316 | 900.00 | 13.10 | 0.00 | - | 2 | 545 |
| - | - | - | - | - | 910.00 | 9.20 | 0.00 | - | 1 | 115 |
| 720.00 | 0.00 | - | 0 | 22 | 920.00 | 12.68 | 0.00 | - | 2 | 52 |
| - | - | - | - | - | 930.00 | 11.62 | +2.57 | +28.40% | 10 | 21 |
| 838.36 | 0.00 | - | 0 | 12 | 940.00 | 15.62 | 0.00 | - | 3 | 67 |
| 793.25 | 0.00 | - | 16 | 8 | 950.00 | 14.40 | 0.00 | - | 8 | 64 |
| 859.28 | 0.00 | - | 1 | 31 | 960.00 | 15.70 | 0.00 | - | 1 | 804 |
| 779.80 | 0.00 | - | 2 | 2 | 970.00 | 11.10 | 0.00 | - | 1 | 32 |
| 553.93 | 0.00 | - | 0 | 14 | 980.00 | 15.10 | -1.29 | -7.87% | 27 | 73 |
| 825.00 | 0.00 | - | 1 | 2 | 990.00 | 19.50 | 0.00 | - | 10 | 54 |
| 843.75 | 0.00 | - | 1 | 489 | 1,000.00 | 18.15 | 0.00 | - | 1 | 531 |
| 1,048.59 | 0.00 | - | 20 | 23 | 1,010.00 | 17.19 | +4.09 | +31.22% | 4 | 41 |
| 735.83 | 0.00 | - | 1 | 4 | 1,020.00 | 23.00 | 0.00 | - | 4 | 48 |
| 919.50 | 0.00 | - | 1 | 33 | 1,040.00 | 24.57 | 0.00 | - | 10 | 33 |
| 934.70 | 0.00 | - | 1 | 20 | 1,060.00 | 20.35 | -3.85 | -15.91% | 250 | 230 |
| 735.00 | 0.00 | - | 1 | 7 | 1,080.00 | 16.58 | 0.00 | - | 1 | 0 |
| 764.80 | 0.00 | - | 1 | 47 | 1,100.00 | 29.00 | 0.00 | - | 4 | 409 |
| 879.80 | 0.00 | - | 18 | 35 | 1,120.00 | 30.70 | 0.00 | - | 4 | 75 |
| 866.00 | 0.00 | - | 3 | 10 | 1,140.00 | 30.30 | 0.00 | - | 1 | 64 |
| 852.45 | 0.00 | - | 2 | 15 | 1,160.00 | 35.45 | 0.00 | - | 1 | 275 |
| 704.14 | 0.00 | - | 2 | 6 | 1,180.00 | 38.07 | 0.00 | - | 1 | 325 |
| 670.75 | 0.00 | - | 2 | 89 | 1,200.00 | 42.28 | 0.00 | - | 48 | 641 |
| 620.00 | 0.00 | - | 1 | 11 | 1,220.00 | 45.95 | 0.00 | - | 2 | 105 |
| 625.00 | 0.00 | - | 18 | 37 | 1,240.00 | 43.42 | 0.00 | - | 5 | 116 |
| 621.00 | 0.00 | - | 1 | 52 | 1,250.00 | 45.07 | 0.00 | - | 5 | 155 |
| 805.88 | 0.00 | - | 3 | 0 | 1,260.00 | 53.70 | 0.00 | - | 3 | 67 |
| 836.60 | 0.00 | - | 5 | 7 | 1,270.00 | 43.32 | 0.00 | - | 18 | 50 |
| 804.13 | 0.00 | - | 2 | 0 | 1,280.00 | 59.60 | 0.00 | - | 3 | 19 |
| 623.50 | 0.00 | - | 1 | 10 | 1,290.00 | 51.37 | 0.00 | - | 10 | 111 |
| 670.00 | 0.00 | - | 1 | 0 | 1,300.00 | 58.09 | 0.00 | - | 1 | 1,049 |
| 604.94 | 0.00 | - | 1 | 5 | 1,310.00 | 64.00 | 0.00 | - | 1 | 143 |
| 741.50 | 0.00 | - | 1 | 4 | 1,320.00 | 61.10 | 0.00 | - | 1 | 74 |
| 549.95 | 0.00 | - | 5 | 2 | 1,330.00 | 46.20 | 0.00 | - | 1 | 180 |
| 763.00 | 0.00 | - | 2 | 10 | 1,340.00 | 71.00 | 0.00 | - | 2 | 30 |
| 519.23 | 0.00 | - | 10 | 49 | 1,350.00 | 67.20 | 0.00 | - | 6 | 119 |
| 518.21 | 0.00 | - | 5 | 23 | 1,360.00 | 75.25 | 0.00 | - | 10 | 36 |
| 671.02 | 0.00 | - | 1 | 5 | 1,370.00 | 65.55 | -0.86 | -1.29% | 2 | 19 |
| 660.94 | 0.00 | - | 1 | 47 | 1,380.00 | 75.70 | 0.00 | - | 10 | 22 |
| 492.00 | 0.00 | - | 1 | 43 | 1,390.00 | 85.33 | 0.00 | - | 16 | 66 |
| 523.10 | 0.00 | - | 1 | 180 | 1,400.00 | 73.50 | 0.00 | - | 2 | 778 |
| 526.39 | 0.00 | - | 1 | 26 | 1,410.00 | 90.25 | 0.00 | - | 1 | 35 |
| 620.35 | 0.00 | - | 3 | 0 | 1,420.00 | 56.80 | 0.00 | - | 1 | 290 |
| 693.35 | 0.00 | - | 4 | 8 | 1,430.00 | 93.90 | 0.00 | - | 2 | 77 |
| 670.50 | 0.00 | - | 1 | 0 | 1,440.00 | 98.80 | 0.00 | - | 10 | 143 |
| 473.05 | 0.00 | - | 1 | 70 | 1,450.00 | 83.70 | 0.00 | - | 12 | 255 |
| 579.04 | 0.00 | - | 1 | 0 | 1,460.00 | 90.77 | 0.00 | - | 2 | 164 |
| 638.05 | 0.00 | - | 1 | 0 | 1,470.00 | 107.85 | 0.00 | - | 4 | 76 |
| 482.15 | 0.00 | - | 1 | 28 | 1,480.00 | 93.50 | 0.00 | - | 10 | 82 |
| 445.78 | 0.00 | - | 2 | 18 | 1,490.00 | 111.50 | 0.00 | - | 10 | 90 |
| 461.30 | +0.33 | +0.07% | 2 | 429 | 1,500.00 | 96.80 | -5.50 | -5.38% | 5 | 969 |
| 401.71 | 0.00 | - | 1 | 17 | 1,510.00 | 74.00 | 0.00 | - | 19 | 63 |
| 528.50 | 0.00 | - | 1 | 6 | 1,520.00 | 105.97 | 0.00 | - | 2 | 69 |
| 548.90 | 0.00 | - | 1 | 17 | 1,530.00 | 101.00 | 0.00 | - | 1 | 28 |
| 598.00 | 0.00 | - | 1 | 0 | 1,540.00 | 123.30 | 0.00 | - | 5 | 51 |
| 436.00 | 0.00 | - | 1 | 84 | 1,550.00 | 100.00 | 0.00 | - | 1 | 297 |
| 387.79 | 0.00 | - | 1 | 22 | 1,560.00 | 137.30 | 0.00 | - | 4 | 63 |
| 381.56 | 0.00 | - | 1 | 44 | 1,570.00 | 142.35 | 0.00 | - | 5 | 62 |
| 346.50 | 0.00 | - | 2 | 20 | 1,580.00 | 136.83 | 0.00 | - | 1 | 62 |
| 452.00 | 0.00 | - | 3 | 52 | 1,590.00 | 148.25 | 0.00 | - | 3 | 81 |
| 396.55 | 0.00 | - | 1 | 420 | 1,600.00 | 132.40 | 0.00 | - | 1 | 764 |
| 378.00 | 0.00 | - | 9 | 54 | 1,610.00 | 155.45 | 0.00 | - | 3 | 86 |
| 352.00 | 0.00 | - | 1 | 63 | 1,620.00 | 148.58 | 0.00 | - | 3 | 53 |
| 373.00 | 0.00 | - | 3 | 35 | 1,630.00 | 143.72 | 0.00 | - | 1 | 60 |
| 340.00 | 0.00 | - | 1 | 0 | 1,640.00 | 151.55 | 0.00 | - | 1 | 72 |
| 356.00 | 0.00 | - | 1 | 424 | 1,650.00 | 151.35 | 0.00 | - | 1 | 349 |
| 348.15 | 0.00 | - | 1 | 37 | 1,660.00 | 154.69 | 0.00 | - | 15 | 88 |
| 508.80 | 0.00 | - | 1 | 130 | 1,670.00 | 166.20 | 0.00 | - | 3 | 112 |
| 312.20 | 0.00 | - | 1 | 120 | 1,680.00 | 174.00 | 0.00 | - | 1 | 126 |
| 403.00 | 0.00 | - | 1 | 72 | 1,690.00 | 166.92 | 0.00 | - | 1 | 68 |
| 336.00 | 0.00 | - | 1 | 393 | 1,700.00 | 166.85 | -8.70 | -4.96% | 7 | 593 |
| 296.80 | 0.00 | - | 1 | 82 | 1,710.00 | 181.00 | 0.00 | - | 5 | 79 |
| 312.89 | 0.00 | - | 1 | 51 | 1,720.00 | 188.34 | 0.00 | - | 25 | 126 |
| 301.93 | 0.00 | - | 1 | 25 | 1,730.00 | 192.79 | 0.00 | - | 20 | 33 |
| 285.00 | 0.00 | - | 2 | 20 | 1,740.00 | 185.00 | 0.00 | - | 1 | 33 |
| 303.54 | +8.04 | +2.72% | 5 | 172 | 1,750.00 | 201.00 | 0.00 | - | 1 | 206 |
| 292.55 | 0.00 | - | 12 | 132 | 1,760.00 | 218.00 | 0.00 | - | 2 | 52 |
| 285.17 | 0.00 | - | 16 | 69 | 1,770.00 | 196.25 | -15.63 | -7.38% | 8 | 79 |
| 287.95 | 0.00 | - | 10 | 49 | 1,780.00 | 207.50 | 0.00 | - | 1 | 117 |
| 287.00 | -0.26 | -0.09% | 1 | 55 | 1,790.00 | 207.00 | -15.84 | -7.11% | 1 | 67 |
| 280.22 | +8.47 | +3.12% | 2 | 657 | 1,800.00 | 213.05 | -6.50 | -2.96% | 2 | 604 |
| 257.97 | 0.00 | - | 10 | 37 | 1,810.00 | 231.77 | 0.00 | - | 1 | 17 |
| 264.80 | 0.00 | - | 2 | 69 | 1,820.00 | 229.00 | 0.00 | - | 6 | 101 |
| 259.90 | 0.00 | - | 1 | 27 | 1,830.00 | 244.73 | 0.00 | - | 1 | 65 |
| 257.86 | +26.04 | +11.23% | 5 | 54 | 1,840.00 | 171.26 | 0.00 | - | 1 | 100 |
| 253.06 | +23.06 | +10.03% | 7 | 86 | 1,850.00 | 241.00 | 0.00 | - | 1 | 69 |
| 249.35 | 0.00 | - | 11 | 132 | 1,860.00 | 245.39 | 0.00 | - | 1 | 78 |
| 225.48 | 0.00 | - | 1 | 23 | 1,870.00 | 276.00 | 0.00 | - | 1 | 49 |
| 223.20 | 0.00 | - | 1 | 99 | 1,880.00 | 250.99 | 0.00 | - | 1 | 76 |
| 241.65 | 0.00 | - | 2 | 97 | 1,890.00 | 283.39 | 0.00 | - | 5 | 22 |
| 230.00 | 0.00 | - | 1 | 384 | 1,900.00 | 265.00 | 0.00 | - | 1 | 249 |
| 208.13 | 0.00 | - | 3 | 40 | 1,910.00 | 269.32 | 0.00 | - | 4 | 77 |
| 219.15 | 0.00 | - | 2 | 146 | 1,920.00 | 302.75 | 0.00 | - | 14 | 67 |
| 200.00 | 0.00 | - | 1 | 134 | 1,930.00 | 317.85 | 0.00 | - | 13 | 48 |
| 211.00 | 0.00 | - | 1 | 182 | 1,940.00 | 323.15 | 0.00 | - | 10 | 49 |
| 210.50 | +8.50 | +4.21% | 3 | 292 | 1,950.00 | 333.72 | 0.00 | - | 2 | 87 |
| 185.70 | 0.00 | - | 5 | 158 | 1,955.00 | 332.52 | 0.00 | - | 10 | 10 |
| 217.95 | 0.00 | - | 10 | 35 | 1,960.00 | 257.74 | 0.00 | - | 10 | 27 |
| 246.55 | 0.00 | - | 5 | 53 | 1,965.00 | 226.95 | 0.00 | - | 3 | 91 |
| 185.30 | 0.00 | - | 13 | 256 | 1,970.00 | 330.22 | 0.00 | - | 1 | 90 |
| 199.85 | 0.00 | - | 2 | 72 | 1,975.00 | 262.66 | 0.00 | - | 1 | 3 |
| 185.36 | 0.00 | - | 9 | 76 | 1,980.00 | 250.00 | 0.00 | - | 5 | 24 |
| 197.45 | +16.45 | +9.09% | 1 | 12 | 1,985.00 | 240.00 | 0.00 | - | 1 | 13 |
| 186.32 | 0.00 | - | 3 | 68 | 1,990.00 | 353.26 | 0.00 | - | 1 | 40 |
| 193.25 | +17.45 | +9.93% | 1 | 76 | 1,995.00 | 350.80 | 0.00 | - | 2 | 39 |
| 191.74 | +4.92 | +2.63% | 5 | 1,171 | 2,000.00 | 358.85 | 0.00 | - | 2 | 322 |
| 176.80 | 0.00 | - | 2 | 51 | 2,005.00 | 343.90 | 0.00 | - | 5 | 34 |
| 178.50 | 0.00 | - | 1 | 50 | 2,010.00 | 248.10 | 0.00 | - | 1 | 34 |
| 184.45 | 0.00 | - | 1 | 36 | 2,015.00 | 239.80 | 0.00 | - | 2 | 0 |
| 240.03 | 0.00 | - | 1 | 53 | 2,020.00 | 237.95 | 0.00 | - | 2 | 0 |
| 168.99 | 0.00 | - | 1 | 57 | 2,025.00 | 259.95 | 0.00 | - | 1 | 11 |
| 159.55 | 0.00 | - | 5 | 161 | 2,030.00 | 350.00 | 0.00 | - | 1 | 11 |
| 175.00 | 0.00 | - | 1 | 57 | 2,035.00 | 265.20 | 0.00 | - | 1 | 74 |
| 164.16 | 0.00 | - | 3 | 73 | 2,040.00 | 361.25 | 0.00 | - | 2 | 101 |
| 173.12 | +19.50 | +12.69% | 3 | 106 | 2,050.00 | 308.05 | 0.00 | - | 5 | 65 |
| 263.58 | 0.00 | - | 2 | 66 | 2,060.00 | 356.35 | 0.00 | - | 1 | 37 |
| 196.55 | 0.00 | - | 1 | 94 | 2,070.00 | 302.20 | 0.00 | - | 30 | 63 |
| 159.08 | 0.00 | - | 1 | 46 | 2,080.00 | 307.88 | 0.00 | - | 30 | 64 |
| 265.80 | 0.00 | - | 1 | 5 | 2,090.00 | 273.10 | 0.00 | - | 1 | 6 |
| 155.92 | +4.19 | +2.76% | 3 | 392 | 2,100.00 | 418.00 | 0.00 | - | 5 | 63 |
| 159.25 | 0.00 | - | 1 | 80 | 2,110.00 | 328.75 | 0.00 | - | 2 | 20 |
| 242.89 | 0.00 | - | 1 | 0 | 2,120.00 | 345.85 | 0.00 | - | 1 | 0 |
| 142.21 | 0.00 | - | 5 | 37 | 2,130.00 | 394.45 | 0.00 | - | 2 | 12 |
| 139.27 | 0.00 | - | 5 | 45 | 2,140.00 | 363.00 | 0.00 | - | 3 | 15 |
| 139.79 | +11.29 | +8.79% | 2 | 127 | 2,150.00 | 360.85 | 0.00 | - | 1 | 4 |
| 174.87 | 0.00 | - | 1 | 11 | 2,160.00 | 517.00 | 0.00 | - | 1 | 11 |
| 165.69 | 0.00 | - | 8 | 32 | 2,170.00 | 576.00 | 0.00 | - | 6 | 13 |
| 183.65 | 0.00 | - | 2 | 228 | 2,180.00 | 330.69 | 0.00 | - | 1 | 0 |
| 180.58 | 0.00 | - | 4 | 9 | 2,190.00 | 515.98 | 0.00 | - | 0 | 2 |
| 125.50 | +5.75 | +4.80% | 3 | 917 | 2,200.00 | 464.00 | 0.00 | - | 2 | 100 |
| 116.78 | 0.00 | - | 1 | 35 | 2,210.00 | 506.80 | 0.00 | - | 0 | 5 |
| 114.67 | 0.00 | - | 1 | 15 | 2,220.00 | 409.85 | 0.00 | - | 1 | 0 |
| 193.00 | 0.00 | - | 1 | 23 | 2,230.00 | 609.41 | 0.00 | - | 5 | 6 |
| 189.10 | 0.00 | - | 4 | 113 | 2,240.00 | 670.90 | 0.00 | - | 0 | 0 |
| 112.17 | +0.17 | +0.15% | 2 | 78 | 2,250.00 | 372.50 | 0.00 | - | 1 | 2 |
| 99.60 | 0.00 | - | 3 | 17 | 2,260.00 | 661.92 | 0.00 | - | 5 | 6 |
| 194.78 | 0.00 | - | 1 | 7 | 2,270.00 | 444.10 | 0.00 | - | - | 0 |
| 99.10 | 0.00 | - | 100 | 109 | 2,280.00 | 495.85 | 0.00 | - | 1 | 2 |
| 106.75 | 0.00 | - | 12 | 38 | 2,290.00 | 503.50 | 0.00 | - | 1 | 4 |
| 100.38 | +1.38 | +1.39% | 2 | 492 | 2,300.00 | 585.67 | 0.00 | - | 1 | 20 |
| 85.00 | 0.00 | - | 2 | 132 | 2,310.00 | 473.15 | 0.00 | - | 5 | 0 |
| 95.45 | 0.00 | - | 2 | 28 | 2,320.00 | 480.65 | 0.00 | - | - | 0 |
| 93.30 | 0.00 | - | 2 | 147 | 2,330.00 | 638.35 | 0.00 | - | 0 | 1 |
| 91.60 | +1.65 | +1.83% | 2 | 9 | 2,340.00 | 474.00 | 0.00 | - | 9 | 30 |
| 87.95 | 0.00 | - | 10 | 265 | 2,350.00 | 511.15 | 0.00 | - | 1 | 3 |
| 86.00 | 0.00 | - | 22 | 60 | 2,360.00 | 519.80 | 0.00 | - | 1 | 1 |
| 78.70 | 0.00 | - | 2 | 32 | 2,370.00 | 627.55 | 0.00 | - | 2 | 3 |
| 83.56 | +4.26 | +5.37% | 1 | 117 | 2,380.00 | 620.60 | 0.00 | - | 1 | 5 |
| 80.25 | 0.00 | - | 2 | 21 | 2,390.00 | 533.00 | 0.00 | - | 1 | 15 |
| 77.49 | 0.00 | - | 1 | 316 | 2,400.00 | 667.73 | 0.00 | - | 1 | 29 |
| 72.45 | 0.00 | - | 2 | 13 | 2,410.00 | 680.65 | 0.00 | - | 2 | 9 |
| 74.80 | 0.00 | - | 1 | 33 | 2,420.00 | 572.10 | 0.00 | - | 1 | 0 |
| 73.15 | 0.00 | - | 1 | 123 | 2,430.00 | 579.30 | 0.00 | - | 2 | 0 |
| 75.75 | 0.00 | - | 1 | 11 | 2,440.00 | 705.75 | 0.00 | - | 1 | 16 |
| 65.35 | 0.00 | - | 3 | 58 | 2,450.00 | 714.65 | 0.00 | - | 1 | 63 |
| 74.65 | 0.00 | - | 3 | 66 | 2,460.00 | 716.05 | 0.00 | - | 3 | 13 |
| 66.70 | 0.00 | - | 2 | 18 | 2,470.00 | 675.60 | 0.00 | - | 1 | 4 |
| 65.15 | 0.00 | - | 3 | 21 | 2,480.00 | 728.50 | 0.00 | - | 5 | 12 |
| 62.94 | 0.00 | - | 28 | 45 | 2,490.00 | 750.10 | 0.00 | - | 1 | 16 |
| 62.88 | +2.15 | +3.54% | 5 | 553 | 2,500.00 | 741.00 | 0.00 | - | 70 | 297 |
| 49.50 | 0.00 | - | 5 | 293 | 2,600.00 | 831.61 | 0.00 | - | 1 | 171 |
| 36.80 | 0.00 | - | 2 | 152 | 2,700.00 | 879.43 | -51.82 | -5.56% | 1 | 87 |
| 29.70 | 0.00 | - | 5 | 141 | 2,800.00 | 994.70 | 0.00 | - | 12 | 0 |
| 24.10 | -0.18 | -0.74% | 1 | 289 | 2,900.00 | 879.94 | 0.00 | - | 2 | 0 |
| 20.00 | +1.22 | +6.50% | 9 | 1,825 | 3,000.00 | 988.00 | 0.00 | - | 2 | 0 |