Opzioni d'acquisto
21 gennaio 2022
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 255.80 | -3.90 | -1.50% | 3 | 465 | 5.00 | 0.03 | +0.01 | +50.00% | 50 | 0 |
| 266.71 | 0.00 | - | 1 | 93 | 10.00 | 0.01 | 0.00 | - | 89 | 2,146 |
| 262.10 | 0.00 | - | 2 | 5 | 15.00 | 0.05 | 0.00 | - | 2 | 317 |
| 228.10 | 0.00 | - | 1 | 13 | 20.00 | 0.08 | 0.00 | - | 1 | 534 |
| 243.32 | 0.00 | - | 1 | 436 | 25.00 | 0.11 | 0.00 | - | 100 | 1,380 |
| 251.72 | 0.00 | - | 1 | 15 | 30.00 | 0.13 | 0.00 | - | 14 | 1,968 |
| 182.36 | 0.00 | - | - | 1 | 35.00 | 0.05 | 0.00 | - | 1 | 0 |
| 152.00 | 0.00 | - | 2 | 2 | 40.00 | 0.12 | 0.00 | - | 62 | 0 |
| 200.00 | 0.00 | - | 7 | 8 | 45.00 | 0.14 | 0.00 | - | 1 | 393 |
| 213.00 | 0.00 | - | 1 | 175 | 50.00 | 0.14 | 0.00 | - | 2 | 0 |
| 225.05 | 0.00 | - | - | 0 | 55.00 | 0.23 | 0.00 | - | 2 | 0 |
| 210.78 | 0.00 | - | 2 | 8 | 60.00 | 0.21 | 0.00 | - | 1 | 417 |
| 97.40 | 0.00 | - | 10 | 15 | 65.00 | 0.25 | 0.00 | - | 2 | 151 |
| 205.12 | 0.00 | - | 1 | 11 | 70.00 | 0.27 | -0.03 | -10.00% | 1 | 0 |
| 175.36 | 0.00 | - | 1 | 9 | 75.00 | 0.37 | +0.07 | +23.33% | 2 | 232 |
| 184.70 | 0.00 | - | 1 | 128 | 80.00 | 1.06 | 0.00 | - | 1 | 162 |
| 174.00 | 0.00 | - | 2 | 27 | 85.00 | 0.39 | 0.00 | - | 3 | 126 |
| 176.00 | 0.00 | - | 1 | 141 | 90.00 | 0.51 | 0.00 | - | 2 | 532 |
| 182.50 | 0.00 | - | 4 | 68 | 95.00 | 0.77 | +0.19 | +32.76% | 2 | 5,630 |
| 158.80 | -8.95 | -5.34% | 5 | 880 | 100.00 | 1.00 | +0.17 | +20.48% | 613 | 6,006 |
| 160.00 | 0.00 | - | 1 | 0 | 105.00 | 0.83 | 0.00 | - | 2 | 3,358 |
| 152.85 | 0.00 | - | 1 | 424 | 110.00 | 1.21 | -0.45 | -27.11% | 1 | 838 |
| 156.79 | 0.00 | - | 1 | 203 | 115.00 | 1.29 | 0.00 | - | 99 | 651 |
| 143.65 | 0.00 | - | 2 | 0 | 120.00 | 1.48 | 0.00 | - | 123 | 958 |
| 135.00 | -11.95 | -8.13% | 1 | 0 | 125.00 | 1.69 | 0.00 | - | 100 | 0 |
| 143.00 | 0.00 | - | 2 | 425 | 130.00 | 1.86 | -0.13 | -6.53% | 55 | 2,387 |
| 127.80 | -6.20 | -4.63% | 1 | 0 | 135.00 | 1.66 | 0.00 | - | 100 | 0 |
| 119.15 | 0.00 | - | 45 | 2,979 | 140.00 | 2.50 | 0.00 | - | 44 | 3,166 |
| 131.50 | 0.00 | - | 1 | 202 | 145.00 | 3.15 | +0.05 | +1.61% | 2 | 2,185 |
| 113.50 | +5.00 | +4.61% | 3 | 1,435 | 150.00 | 2.94 | -0.46 | -13.53% | 174 | 3,605 |
| 108.30 | +3.65 | +3.49% | 1 | 451 | 155.00 | 3.25 | -0.60 | -15.58% | 476 | 1,744 |
| 101.12 | 0.00 | - | 3 | 0 | 160.00 | 4.05 | 0.00 | - | 2 | 0 |
| 101.99 | 0.00 | - | 1 | 663 | 165.00 | 4.34 | 0.00 | - | 1 | 1,851 |
| 97.08 | +5.44 | +5.94% | 1 | 515 | 170.00 | 5.64 | -0.41 | -6.78% | 75 | 0 |
| 90.63 | -0.87 | -0.95% | 27 | 964 | 175.00 | 6.05 | -0.75 | -11.03% | 81 | 0 |
| 84.50 | 0.00 | - | 10 | 1,285 | 180.00 | 6.56 | -0.99 | -13.11% | 16 | 3,838 |
| 86.50 | 0.00 | - | 2 | 945 | 185.00 | 7.90 | -0.75 | -8.67% | 27 | 4,474 |
| 84.15 | 0.00 | - | 7 | 0 | 190.00 | 9.00 | -0.70 | -7.22% | 166 | 1,978 |
| 74.00 | -0.29 | -0.39% | 1 | 825 | 195.00 | 11.15 | 0.00 | - | 28 | 2,327 |
| 75.00 | +6.00 | +8.70% | 86 | 0 | 200.00 | 10.80 | -1.25 | -10.37% | 3 | 7,045 |
| 72.25 | +3.60 | +5.24% | 1 | 888 | 205.00 | 12.05 | -2.05 | -14.54% | 1 | 0 |
| 68.50 | +4.00 | +6.20% | 4 | 792 | 210.00 | 13.00 | -2.01 | -13.39% | 6 | 2,999 |
| 61.55 | 0.00 | - | 1 | 0 | 215.00 | 16.61 | 0.00 | - | 64 | 4,311 |
| 60.90 | +3.03 | +5.24% | 10 | 3,629 | 220.00 | 18.95 | +0.95 | +5.28% | 127 | 4,646 |
| 56.50 | +1.90 | +3.48% | 8 | 890 | 225.00 | 18.10 | -2.15 | -10.62% | 59 | 2,458 |
| 55.65 | +3.96 | +7.66% | 35 | 1,939 | 230.00 | 22.00 | +0.80 | +3.77% | 2 | 0 |
| 50.00 | -4.00 | -7.41% | 125 | 1,581 | 235.00 | 22.00 | -3.30 | -13.04% | 163 | 1,647 |
| 47.80 | +2.60 | +5.75% | 58 | 5,608 | 240.00 | 26.75 | +0.43 | +1.63% | 64 | 5,865 |
| 43.80 | +2.66 | +6.47% | 82 | 0 | 250.00 | 30.95 | -0.40 | -1.28% | 398 | 6,603 |
| 38.75 | +2.75 | +7.64% | 305 | 7,735 | 260.00 | 33.65 | -2.85 | -7.81% | 59 | 6,389 |
| 34.06 | +2.85 | +9.13% | 202 | 7,808 | 270.00 | 38.82 | -2.71 | -6.53% | 151 | 0 |
| 30.00 | +3.45 | +12.99% | 183 | 7,991 | 280.00 | 44.70 | +0.90 | +2.05% | 18 | 0 |
| 26.05 | +2.45 | +10.38% | 56 | 0 | 290.00 | 52.80 | -3.55 | -6.30% | 28 | 0 |
| 22.50 | +2.50 | +12.50% | 480 | 16,179 | 300.00 | 56.72 | -4.48 | -7.32% | 1,113 | 7,840 |
| 21.00 | +2.77 | +15.19% | 23 | 1,362 | 305.00 | 64.65 | 0.00 | - | 1 | 680 |
| 17.60 | +0.15 | +0.86% | 20 | 0 | 310.00 | 66.35 | -2.75 | -3.98% | 2,001 | 0 |
| 17.10 | +1.20 | +7.55% | 3 | 1,167 | 315.00 | 72.70 | 0.00 | - | 28 | 523 |
| 16.14 | +1.84 | +12.87% | 56 | 4,797 | 320.00 | 70.55 | -2.65 | -3.62% | 1 | 420 |
| 15.70 | +2.65 | +20.31% | 1 | 0 | 325.00 | 79.30 | 0.00 | - | 2 | 303 |
| 13.80 | +1.85 | +15.48% | 98 | 0 | 330.00 | 79.25 | 0.00 | - | 2 | 266 |
| 12.30 | +1.30 | +11.82% | 87 | 1,126 | 335.00 | 82.15 | -5.35 | -6.11% | 5 | 255 |
| 12.20 | +1.10 | +9.91% | 25 | 0 | 340.00 | 89.85 | -1.75 | -1.91% | 8 | 181 |
| 10.30 | +0.05 | +0.49% | 33 | 2,301 | 345.00 | 90.30 | -5.90 | -6.13% | 32 | 379 |
| 10.25 | +2.30 | +28.93% | 338 | 34,976 | 350.00 | 101.00 | +5.90 | +6.20% | 10 | 332 |
| 8.00 | -0.90 | -10.11% | 16 | 0 | 355.00 | 99.30 | 0.00 | - | 5 | 0 |
| 7.80 | 0.00 | - | 62 | 4,268 | 360.00 | 111.00 | 0.00 | - | 30 | 273 |
| 7.80 | 0.00 | - | 11 | 657 | 365.00 | 107.15 | 0.00 | - | 10 | 0 |
| 6.86 | 0.00 | - | 1 | 0 | 370.00 | 105.80 | 0.00 | - | 10 | 79 |
| 5.70 | 0.00 | - | 38 | 640 | 375.00 | 122.60 | 0.00 | - | 3 | 74 |
| 6.30 | +0.60 | +10.53% | 3 | 2,422 | 380.00 | 120.30 | 0.00 | - | 48 | 0 |
| 4.58 | 0.00 | - | 128 | 0 | 385.00 | 124.65 | 0.00 | - | 66 | 0 |
| 5.50 | -0.03 | -0.54% | 2 | 0 | 390.00 | 125.20 | 0.00 | - | 2 | 112 |
| 5.00 | +1.05 | +26.58% | 2 | 488 | 395.00 | 128.15 | 0.00 | - | 4 | 87 |
| 4.50 | +0.20 | +4.65% | 30 | 0 | 400.00 | 130.95 | 0.00 | - | 1 | 42 |
| 3.55 | -0.17 | -4.57% | 1 | 1,178 | 410.00 | 140.00 | 0.00 | - | 2 | 0 |
| 3.23 | +0.51 | +18.75% | 2 | 845 | 420.00 | 161.91 | 0.00 | - | 2 | 8 |
| 3.00 | 0.00 | - | 3 | 697 | 430.00 | 177.10 | 0.00 | - | 7 | 15 |
| 2.37 | +0.12 | +5.33% | 191 | 6,279 | 440.00 | 174.24 | 0.00 | - | 2 | 44 |
| 1.84 | +0.04 | +2.22% | 5 | 302 | 460.00 | - | - | - | - | - |
| 1.28 | 0.00 | - | 5 | 0 | 480.00 | 223.90 | 0.00 | - | - | 10 |
| 1.31 | +0.19 | +16.96% | 39 | 4,550 | 500.00 | - | - | - | - | - |
| 0.88 | +0.09 | +11.39% | 112 | 0 | 520.00 | - | - | - | - | - |
| 1.07 | +0.32 | +42.67% | 16 | 472 | 540.00 | 274.50 | 0.00 | - | - | 0 |
| 0.76 | -0.02 | -2.56% | 34 | 2,681 | 560.00 | 300.50 | 0.00 | - | 6 | 11 |
© 2021 Verizon Media. Tutti i diritti riservati.
