Opzioni d'acquisto
16 luglio 2021
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,460.00 | 1.07 | 0.00 | - | 1 | 112 |
| - | - | - | - | - | 1,480.00 | 1.50 | 0.00 | - | 1 | 15 |
| 1,879.50 | 0.00 | - | 1 | 2 | 1,500.00 | 1.40 | 0.00 | - | 3 | 68 |
| 1,805.85 | 0.00 | - | 1 | 0 | 1,520.00 | 1.35 | -4.20 | -75.68% | 1 | 171 |
| - | - | - | - | - | 1,540.00 | 5.80 | 0.00 | - | 17 | 95 |
| - | - | - | - | - | 1,560.00 | 4.80 | 0.00 | - | 2 | 60 |
| - | - | - | - | - | 1,580.00 | 4.40 | 0.00 | - | 2 | 53 |
| 1,632.00 | 0.00 | - | 6 | 14 | 1,600.00 | 1.70 | +0.20 | +13.33% | 25 | 143 |
| - | - | - | - | - | 1,620.00 | 4.45 | 0.00 | - | 10 | 75 |
| 1,484.90 | 0.00 | - | 5 | 0 | 1,640.00 | 1.90 | 0.00 | - | 10 | 151 |
| 1,534.50 | 0.00 | - | - | 0 | 1,660.00 | 5.45 | 0.00 | - | 3 | 9 |
| 1,619.50 | 0.00 | - | 1 | 1 | 1,680.00 | 1.91 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,700.00 | 2.20 | 0.00 | - | 1 | 102 |
| - | - | - | - | - | 1,720.00 | 7.85 | 0.00 | - | 1 | 56 |
| - | - | - | - | - | 1,740.00 | 2.63 | 0.00 | - | 20 | 31 |
| 1,412.70 | 0.00 | - | - | 1 | 1,760.00 | 3.45 | 0.00 | - | 1 | 29 |
| 1,499.60 | 0.00 | - | 1 | 1 | 1,780.00 | 5.17 | 0.00 | - | 2 | 14 |
| 1,505.35 | 0.00 | - | 1 | 1 | 1,800.00 | 4.85 | 0.00 | - | 1 | 33 |
| 1,460.05 | 0.00 | - | 1 | 1 | 1,820.00 | 3.01 | 0.00 | - | 1 | 29 |
| - | - | - | - | - | 1,840.00 | 2.40 | 0.00 | - | 1 | 37 |
| 1,473.02 | 0.00 | - | 1 | 1 | 1,860.00 | 8.35 | 0.00 | - | 2 | 14 |
| 1,478.50 | 0.00 | - | - | 1 | 1,880.00 | 2.90 | -0.22 | -7.05% | 6 | 36 |
| 1,428.55 | 0.00 | - | 2 | 6 | 1,900.00 | 3.13 | -0.03 | -0.95% | 3 | 92 |
| - | - | - | - | - | 1,920.00 | 4.75 | 0.00 | - | 1 | 11 |
| 1,301.10 | 0.00 | - | 1 | 4 | 1,940.00 | 5.40 | 0.00 | - | 1 | 26 |
| 1,128.44 | 0.00 | - | 7 | 5 | 1,960.00 | 10.30 | 0.00 | - | 1 | 5 |
| 1,310.00 | 0.00 | - | 1 | 6 | 1,980.00 | 4.25 | 0.00 | - | 2 | 19 |
| 1,229.95 | 0.00 | - | 3 | 16 | 2,000.00 | 3.75 | -0.15 | -3.85% | 5 | 128 |
| 1,208.15 | 0.00 | - | 5 | 29 | 2,100.00 | 4.80 | -0.22 | -4.38% | 6 | 87 |
| 1,040.50 | 0.00 | - | 1 | 21 | 2,200.00 | 5.90 | 0.00 | - | 10 | 181 |
| 952.66 | 0.00 | - | 1 | 12 | 2,300.00 | 7.45 | -0.09 | -1.19% | 4 | 273 |
| 855.00 | 0.00 | - | 2 | 31 | 2,400.00 | 9.30 | -0.10 | -1.06% | 14 | 336 |
| 818.30 | 0.00 | - | 5 | 17 | 2,500.00 | 12.13 | -1.07 | -8.11% | 2 | 878 |
| 691.75 | 0.00 | - | 1 | 9 | 2,550.00 | 13.90 | -1.35 | -8.85% | 4 | 285 |
| 763.50 | +40.51 | +5.60% | 1 | 28 | 2,600.00 | 15.85 | -0.95 | -5.65% | 8 | 456 |
| 597.75 | 0.00 | - | 1 | 27 | 2,650.00 | 18.15 | -3.63 | -16.67% | 8 | 233 |
| 580.71 | 0.00 | - | 2 | 58 | 2,700.00 | 21.20 | -4.58 | -17.77% | 16 | 383 |
| 509.75 | 0.00 | - | 4 | 17 | 2,750.00 | 26.02 | -3.38 | -11.50% | 72 | 223 |
| 568.80 | +23.15 | +4.24% | 2 | 45 | 2,800.00 | 31.25 | -3.90 | -11.10% | 15 | 522 |
| 551.60 | +113.07 | +25.78% | 1 | 35 | 2,850.00 | 37.75 | -5.75 | -13.22% | 11 | 2,371 |
| 493.00 | +51.53 | +11.67% | 5 | 97 | 2,900.00 | 41.74 | -5.44 | -11.53% | 58 | 337 |
| 290.05 | 0.00 | - | 3 | 32 | 2,950.00 | 53.35 | -7.65 | -12.54% | 36 | 185 |
| 435.00 | +54.35 | +14.28% | 3 | 609 | 3,000.00 | 61.05 | -12.95 | -17.50% | 50 | 751 |
| 392.12 | +39.37 | +11.16% | 2 | 58 | 3,050.00 | 73.56 | -10.21 | -12.19% | 1 | 147 |
| 388.39 | +96.23 | +32.94% | 1 | 24 | 3,055.00 | 103.99 | 0.00 | - | 12 | 75 |
| 284.65 | 0.00 | - | 3 | 22 | 3,060.00 | 94.20 | 0.00 | - | 3 | 43 |
| 285.66 | 0.00 | - | 1 | 31 | 3,065.00 | 96.83 | 0.00 | - | 1 | 28 |
| 328.62 | 0.00 | - | 1 | 19 | 3,070.00 | 80.87 | -15.52 | -16.10% | 1 | 36 |
| 264.05 | 0.00 | - | 1 | 12 | 3,075.00 | 81.52 | -16.48 | -16.82% | 1 | 27 |
| 371.65 | +40.65 | +12.28% | 1 | 31 | 3,080.00 | 82.23 | -24.81 | -23.18% | 1 | 91 |
| 264.20 | 0.00 | - | 7 | 14 | 3,085.00 | 81.34 | -32.16 | -28.33% | 2 | 27 |
| 264.43 | 0.00 | - | 4 | 28 | 3,090.00 | 82.84 | -13.91 | -14.38% | 1 | 44 |
| 258.36 | 0.00 | - | 1 | 31 | 3,095.00 | 95.00 | 0.00 | - | 2 | 36 |
| 357.00 | +45.32 | +14.54% | 6 | 717 | 3,100.00 | 88.82 | -7.90 | -8.17% | 20 | 513 |
| 347.55 | +33.85 | +10.79% | 3 | 25 | 3,105.00 | 120.70 | 0.00 | - | 1 | 20 |
| 330.00 | +20.60 | +6.66% | 2 | 240 | 3,110.00 | 92.22 | -12.78 | -12.17% | 2 | 220 |
| 310.20 | 0.00 | - | 1 | 19 | 3,115.00 | 91.85 | -130.90 | -58.77% | 16 | 17 |
| 304.32 | 0.00 | - | 1 | 44 | 3,120.00 | 93.45 | -33.20 | -26.21% | 7 | 54 |
| 306.83 | +25.97 | +9.25% | 3 | 32 | 3,125.00 | 96.65 | -28.59 | -22.83% | 1 | 68 |
| 303.55 | +73.55 | +31.98% | 3 | 31 | 3,130.00 | 102.00 | 0.00 | - | 6 | 20 |
| 236.95 | 0.00 | - | 1 | 17 | 3,135.00 | 99.84 | -21.71 | -17.86% | 1 | 7 |
| 331.21 | +148.21 | +80.99% | 1 | 26 | 3,140.00 | 101.30 | -21.45 | -17.47% | 23 | 62 |
| 327.82 | +96.72 | +41.85% | 1 | 21 | 3,145.00 | 95.70 | -23.70 | -19.85% | 5 | 48 |
| 313.40 | +41.19 | +15.13% | 3 | 552 | 3,150.00 | 97.45 | -23.89 | -19.69% | 26 | 132 |
| 282.34 | +25.52 | +9.94% | 2 | 28 | 3,155.00 | 119.65 | 0.00 | - | 1 | 43 |
| 279.21 | +25.43 | +10.02% | 1 | 31 | 3,160.00 | 121.20 | 0.00 | - | 6 | 27 |
| 211.70 | 0.00 | - | 2 | 27 | 3,165.00 | 108.00 | -35.50 | -24.74% | 1 | 38 |
| 250.18 | 0.00 | - | 10 | 67 | 3,170.00 | 150.95 | 0.00 | - | 2 | 29 |
| 268.47 | 0.00 | - | 1 | 35 | 3,175.00 | 111.65 | -12.45 | -10.03% | 10 | 42 |
| 263.11 | 0.00 | - | 3 | 61 | 3,180.00 | 128.80 | 0.00 | - | 7 | 29 |
| 212.15 | 0.00 | - | 1 | 12 | 3,185.00 | 125.30 | 0.00 | - | 1 | 21 |
| 280.00 | +81.20 | +40.85% | 1 | 44 | 3,190.00 | 117.15 | -9.75 | -7.68% | 5 | 17 |
| 196.20 | 0.00 | - | 1 | 28 | 3,195.00 | 127.95 | 0.00 | - | 7 | 160 |
| 288.10 | +46.10 | +19.05% | 141 | 2,519 | 3,200.00 | 116.25 | -20.95 | -15.27% | 39 | 323 |
| 251.65 | +65.65 | +35.30% | 2 | 74 | 3,205.00 | 132.65 | 0.00 | - | 2 | 51 |
| 282.85 | +91.00 | +47.43% | 1 | 21 | 3,210.00 | 124.90 | -20.00 | -13.80% | 8 | 50 |
| 271.15 | +44.39 | +19.58% | 5 | 26 | 3,215.00 | 144.45 | 0.00 | - | 10 | 14 |
| 277.00 | +57.93 | +26.44% | 12 | 39 | 3,220.00 | 125.59 | -46.46 | -27.00% | 1 | 13 |
| 271.72 | +56.72 | +26.38% | 15 | 74 | 3,225.00 | 129.85 | -15.26 | -10.52% | 5 | 57 |
| 268.90 | +42.50 | +18.77% | 8 | 55 | 3,230.00 | 131.75 | -15.48 | -10.51% | 4 | 34 |
| 230.65 | +3.65 | +1.61% | 1 | 17 | 3,235.00 | 134.35 | -9.60 | -6.67% | 2 | 12 |
| 224.05 | 0.00 | - | 3 | 26 | 3,240.00 | 135.80 | -12.10 | -8.18% | 21 | 18 |
| 262.90 | +60.35 | +29.80% | 2 | 40 | 3,245.00 | 143.30 | -16.66 | -10.42% | 2 | 19 |
| 253.65 | +35.65 | +16.35% | 136 | 631 | 3,250.00 | 133.51 | -28.73 | -17.71% | 21 | 466 |
| 254.65 | +32.40 | +14.58% | 5 | 36 | 3,255.00 | 140.25 | -15.96 | -10.22% | 4 | 61 |
| 249.37 | +42.25 | +20.40% | 34 | 43 | 3,260.00 | 136.70 | -21.79 | -13.75% | 13 | 66 |
| 227.70 | +38.70 | +20.48% | 125 | 490 | 3,300.00 | 152.05 | -32.35 | -17.54% | 116 | 283 |
| 202.09 | +32.14 | +18.91% | 68 | 304 | 3,350.00 | 178.00 | -29.36 | -14.16% | 29 | 134 |
| 177.85 | +29.85 | +20.17% | 75 | 1,379 | 3,400.00 | 208.70 | -25.30 | -10.81% | 24 | 294 |
| 154.75 | +29.17 | +23.23% | 29 | 883 | 3,450.00 | 230.00 | -26.70 | -10.40% | 14 | 23 |
| 134.00 | +28.40 | +26.89% | 117 | 938 | 3,500.00 | 266.00 | -37.90 | -12.47% | 17 | 68 |
| 112.25 | +22.25 | +24.72% | 49 | 149 | 3,550.00 | 295.00 | -24.03 | -7.53% | 25 | 40 |
| 101.20 | +22.27 | +28.21% | 57 | 882 | 3,600.00 | 358.00 | -26.00 | -6.77% | 48 | 67 |
| 86.25 | +20.70 | +31.58% | 5 | 71 | 3,650.00 | 370.00 | -221.20 | -37.42% | 1 | 11 |
| 75.11 | +20.56 | +37.69% | 41 | 320 | 3,700.00 | 456.00 | +20.00 | +4.59% | 1 | 13 |
| 65.65 | +17.57 | +36.54% | 24 | 117 | 3,750.00 | 704.85 | 0.00 | - | 1 | 18 |
| 54.35 | +13.27 | +32.30% | 70 | 782 | 3,800.00 | 650.05 | 0.00 | - | 1 | 20 |
| 46.05 | +12.85 | +38.70% | 10 | 69 | 3,850.00 | 847.02 | 0.00 | - | 1 | 7 |
| 39.35 | +11.00 | +38.80% | 51 | 697 | 3,900.00 | 913.50 | 0.00 | - | 1 | 22 |
| 33.50 | +8.50 | +34.00% | 18 | 235 | 3,950.00 | 940.65 | 0.00 | - | 2 | 9 |
| 29.20 | +8.30 | +39.71% | 132 | 3,143 | 4,000.00 | 1,008.35 | 0.00 | - | 4 | 19 |
| 25.20 | +7.55 | +42.78% | 7 | 51 | 4,050.00 | 835.20 | 0.00 | - | 1 | 4 |
| 21.50 | +4.10 | +23.56% | 38 | 1,309 | 4,100.00 | 997.47 | 0.00 | - | 5 | 20 |
| 19.85 | +4.95 | +33.22% | 6 | 73 | 4,150.00 | 1,107.20 | 0.00 | - | 2 | 4 |
| 16.70 | +3.68 | +28.26% | 8 | 88 | 4,200.00 | 892.42 | -161.44 | -15.32% | 5 | 20 |
| 13.88 | +2.33 | +20.17% | 4 | 49 | 4,250.00 | 1,244.91 | 0.00 | - | 6 | 6 |
| 13.09 | +3.14 | +31.56% | 20 | 507 | 4,300.00 | 1,357.15 | 0.00 | - | 1 | 9 |
| 11.40 | +2.10 | +22.58% | 1 | 119 | 4,350.00 | 1,190.15 | 0.00 | - | 1 | 3 |
| 10.80 | +2.30 | +27.06% | 3 | 351 | 4,400.00 | 1,320.50 | 0.00 | - | 2 | 4 |
| 6.28 | 0.00 | - | 1 | 32 | 4,450.00 | 1,492.50 | 0.00 | - | 2 | 3 |
| 8.58 | +1.66 | +23.99% | 4 | 166 | 4,500.00 | 1,558.05 | 0.00 | - | 2 | 5 |
| 7.83 | +3.33 | +74.00% | 3 | 17 | 4,550.00 | 1,594.15 | 0.00 | - | 1 | 3 |
| 6.90 | +1.00 | +16.95% | 9 | 86 | 4,600.00 | 1,444.15 | 0.00 | - | 1 | 9 |
| 6.50 | +1.10 | +20.37% | 13 | 220 | 4,650.00 | 1,749.50 | 0.00 | - | 2 | 2 |
| 5.85 | +0.65 | +12.50% | 14 | 263 | 4,700.00 | 1,452.60 | 0.00 | - | 1 | 10 |
| 4.90 | +1.30 | +36.11% | 1 | 31 | 4,750.00 | 1,689.08 | 0.00 | - | 2 | 3 |
| 3.28 | 0.00 | - | 5 | 64 | 4,800.00 | 1,688.40 | 0.00 | - | 1 | 4 |
| 3.50 | 0.00 | - | 1 | 40 | 4,850.00 | 1,897.00 | 0.00 | - | 2 | 3 |
| 2.80 | 0.00 | - | 12 | 36 | 4,900.00 | 1,990.50 | 0.00 | - | 4 | 2 |
| 4.20 | +1.75 | +71.43% | 1 | 24 | 4,950.00 | 2,006.60 | 0.00 | - | 3 | 1 |
| 3.93 | +0.13 | +3.42% | 6 | 177 | 5,000.00 | 1,807.80 | 0.00 | - | 1 | 4 |
| 3.40 | 0.00 | - | 1 | 172 | 5,050.00 | 1,805.55 | 0.00 | - | 1 | 5 |
| 1.85 | 0.00 | - | 1 | 50 | 5,100.00 | 1,957.50 | 0.00 | - | 2 | 2 |
| 2.79 | 0.00 | - | 3 | 34 | 5,150.00 | 2,258.50 | 0.00 | - | 1 | 0 |
| 2.70 | -0.30 | -10.00% | 1 | 57 | 5,200.00 | 2,011.85 | 0.00 | - | 1 | 6 |
| 2.95 | +0.89 | +43.20% | 1 | 46 | 5,250.00 | 1,948.70 | 0.00 | - | 5 | 8 |
| 2.38 | +0.21 | +9.68% | 62 | 658 | 5,300.00 | 2,205.24 | 0.00 | - | 3 | 2 |
© 2021 Verizon Media. Tutti i diritti riservati.
