Italia markets open in 5 hours 27 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.397,86 +224,71 (+0,57%) EUR/USD
1,0717 +0,0001 (+0,01%) Bitcoin EUR
57.857,39 +1.594,39 (+2,83%) CMC Crypto 200
1.283,48 +34,35 (+2,75%)
(FIX)
. Valuta in USD.
Aggiungi a watchlist
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIX241115C00085000 | 2023-11-14 2:29PM EDT | 85.00 | 118.20 | 122.00 | 127.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIX241115C00135000 | 2024-03-05 10:31AM EDT | 135.00 | 192.50 | 191.50 | 196.40 | 0.00 | - | - | 1 | 114.44% |
| FIX241115C00140000 | 2024-05-16 1:57PM EDT | 140.00 | 185.50 | 174.70 | 179.50 | 0.00 | - | 1 | 2 | 0.00% |
| FIX241115C00170000 | 2023-10-27 2:15PM EDT | 170.00 | 28.03 | 45.20 | 47.90 | 0.00 | - | 1 | 0 | 0.00% |
| FIX241115C00180000 | 2024-03-04 1:13PM EDT | 180.00 | 149.95 | 145.70 | 150.50 | 0.00 | - | 2 | 1 | 79.22% |
| FIX241115C00190000 | 2024-02-05 1:35PM EDT | 190.00 | 52.70 | 131.20 | 135.50 | 0.00 | - | 1 | 3 | 54.58% |
| FIX241115C00195000 | 2024-02-28 1:04PM EDT | 195.00 | 110.22 | 129.80 | 134.00 | 0.00 | - | 2 | 2 | 66.58% |
| FIX241115C00200000 | 2023-12-26 1:20PM EDT | 200.00 | 34.50 | 28.80 | 32.50 | 0.00 | - | 1 | 4 | 0.00% |
| FIX241115C00210000 | 2024-06-18 10:20AM EDT | 210.00 | 121.80 | 115.50 | 119.80 | 0.00 | - | 5 | 6 | 60.97% |
| FIX241115C00220000 | 2024-02-22 4:08PM EDT | 220.00 | 49.50 | 112.70 | 117.00 | 0.00 | - | 2 | 1 | 73.14% |
| FIX241115C00240000 | 2024-02-23 11:16AM EDT | 240.00 | 55.56 | 97.10 | 100.50 | 0.00 | - | 1 | 1 | 69.07% |
| FIX241115C00250000 | 2024-03-05 10:31AM EDT | 250.00 | 93.00 | 89.00 | 92.20 | 0.00 | - | 1 | 5 | 66.30% |
| FIX241115C00260000 | 2024-05-09 2:26PM EDT | 260.00 | 103.26 | 61.00 | 64.50 | 0.00 | - | 1 | 5 | 29.63% |
| FIX241115C00270000 | 2024-04-26 11:23AM EDT | 270.00 | 57.94 | 85.00 | 89.50 | 0.00 | - | 4 | 1 | 79.83% |
| FIX241115C00280000 | 2024-06-20 12:36PM EDT | 280.00 | 66.70 | 59.50 | 63.60 | 0.00 | - | 1 | 3 | 50.21% |
| FIX241115C00290000 | 2024-04-25 10:13AM EDT | 290.00 | 55.41 | 70.50 | 75.00 | 0.00 | - | 1 | 2 | 73.89% |
| FIX241115C00300000 | 2024-06-24 2:29PM EDT | 300.00 | 50.00 | 47.00 | 50.90 | 0.00 | - | 3 | 16 | 51.12% |
| FIX241115C00310000 | 2024-06-18 9:54AM EDT | 310.00 | 45.40 | 41.50 | 45.40 | 0.00 | - | 1 | 156 | 50.48% |
| FIX241115C00320000 | 2024-06-20 2:54PM EDT | 320.00 | 41.10 | 36.60 | 40.40 | 0.00 | - | 10 | 13 | 49.99% |
| FIX241115C00330000 | 2024-06-13 9:47AM EDT | 330.00 | 33.00 | 32.10 | 35.90 | 0.00 | - | 1 | 256 | 49.64% |
| FIX241115C00340000 | 2024-06-04 9:51AM EDT | 340.00 | 27.29 | 27.50 | 31.80 | 0.00 | - | 2 | 22 | 49.34% |
| FIX241115C00350000 | 2024-06-04 12:34PM EDT | 350.00 | 20.28 | 24.00 | 28.40 | 0.00 | - | 1 | 14 | 49.46% |
| FIX241115C00360000 | 2024-05-24 12:54PM EDT | 360.00 | 34.00 | 19.50 | 23.50 | 0.00 | - | 1 | 2 | 47.23% |
| FIX241115C00370000 | 2024-06-21 1:41PM EDT | 370.00 | 17.70 | 18.00 | 22.40 | 0.00 | - | 60 | 80 | 49.47% |
| FIX241115C00380000 | 2024-04-16 11:14AM EDT | 380.00 | 18.68 | 15.00 | 19.50 | 0.00 | - | 10 | 10 | 49.01% |
| FIX241115C00400000 | 2024-04-04 10:25AM EDT | 400.00 | 19.00 | 11.60 | 16.40 | 0.00 | - | 10 | 3 | 50.78% |
| FIX241115C00410000 | 2024-04-29 9:30AM EDT | 410.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| FIX241115C00420000 | 2024-03-26 11:15AM EDT | 420.00 | 16.60 | 8.60 | 13.00 | 0.00 | - | 25 | 119 | 51.00% |
| FIX241115C00430000 | 2024-03-14 3:26PM EDT | 430.00 | 13.10 | 9.00 | 13.80 | 0.00 | - | 7 | 58 | 50.83% |
| FIX241115C00440000 | 2024-03-06 12:10PM EDT | 440.00 | 15.10 | 10.80 | 14.20 | 0.00 | - | 10 | 10 | 54.96% |
| FIX241115C00460000 | 2024-05-13 11:08AM EDT | 460.00 | 10.00 | 3.70 | 8.50 | 0.00 | - | 10 | 10 | 52.12% |
| FIX241115C00480000 | 2024-05-07 9:30AM EDT | 480.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| FIX241115C00490000 | 2024-05-07 9:31AM EDT | 490.00 | 6.70 | 2.00 | 6.70 | 0.00 | - | - | 1 | 53.98% |
| FIX241115C00500000 | 2024-06-10 9:30AM EDT | 500.00 | 2.55 | 1.00 | 5.90 | 0.00 | - | 1 | 4 | 53.82% |
| FIX241115C00520000 | 2024-06-12 9:30AM EDT | 520.00 | 2.30 | 0.50 | 5.30 | 0.00 | - | 1 | 3 | 55.52% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIX241115P00095000 | 2024-03-22 9:56AM EDT | 95.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 116.68% |
| FIX241115P00100000 | 2024-06-06 2:14PM EDT | 100.00 | 0.30 | 0.05 | 5.00 | 0.00 | - | 1 | 3 | 113.23% |
| FIX241115P00105000 | 2024-03-05 10:30AM EDT | 105.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 107.69% |
| FIX241115P00115000 | 2024-03-06 10:30AM EDT | 115.00 | 1.35 | 0.30 | 5.00 | 0.00 | - | 1 | 1 | 101.66% |
| FIX241115P00120000 | 2024-03-06 10:30AM EDT | 120.00 | 1.45 | 0.35 | 5.00 | 0.00 | - | 1 | 3 | 98.01% |
| FIX241115P00125000 | 2024-03-06 10:30AM EDT | 125.00 | 1.65 | 0.45 | 5.00 | 0.00 | - | 1 | 8 | 94.70% |
| FIX241115P00130000 | 2024-02-20 10:30AM EDT | 130.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 88.75% |
| FIX241115P00135000 | 2024-02-22 10:30AM EDT | 135.00 | 2.30 | 0.60 | 5.00 | 0.00 | - | 1 | 6 | 88.27% |
| FIX241115P00140000 | 2024-02-13 10:34AM EDT | 140.00 | 2.60 | 0.05 | 5.00 | 0.00 | - | - | 2 | 83.11% |
| FIX241115P00145000 | 2023-10-17 1:35PM EDT | 145.00 | 11.05 | 3.50 | 7.00 | 0.00 | - | - | 0 | 95.08% |
| FIX241115P00150000 | 2024-04-11 3:15PM EDT | 150.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 76.16% |
| FIX241115P00175000 | 2024-05-07 9:30AM EDT | 175.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| FIX241115P00180000 | 2024-05-07 9:30AM EDT | 180.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| FIX241115P00185000 | 2024-05-07 9:30AM EDT | 185.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| FIX241115P00190000 | 2024-05-07 9:30AM EDT | 190.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| FIX241115P00195000 | 2024-05-14 10:21AM EDT | 195.00 | 2.25 | 0.10 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| FIX241115P00200000 | 2024-05-14 10:31AM EDT | 200.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| FIX241115P00210000 | 2024-05-07 9:30AM EDT | 210.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| FIX241115P00230000 | 2024-06-03 12:53PM EDT | 230.00 | 6.08 | 2.70 | 6.90 | 0.00 | - | 10 | 13 | 51.84% |
| FIX241115P00240000 | 2024-06-20 3:54PM EDT | 240.00 | 6.29 | 4.00 | 8.50 | 0.00 | - | 2 | 11 | 50.69% |
| FIX241115P00250000 | 2024-06-25 1:32PM EDT | 250.00 | 8.50 | 5.70 | 10.30 | +0.20 | +2.41% | 4 | 34 | 49.43% |
| FIX241115P00260000 | 2024-05-31 11:10AM EDT | 260.00 | 9.50 | 7.70 | 12.50 | 0.00 | - | 1 | 38 | 48.41% |
| FIX241115P00270000 | 2024-05-17 3:34PM EDT | 270.00 | 13.80 | 12.50 | 17.40 | 0.00 | - | 2 | 3 | 51.22% |
| FIX241115P00280000 | 2024-06-13 3:41PM EDT | 280.00 | 15.00 | 13.30 | 18.00 | 0.00 | - | 1 | 148 | 46.54% |
| FIX241115P00290000 | 2024-05-22 2:25PM EDT | 290.00 | 17.70 | 18.70 | 23.00 | 0.00 | - | 1 | 4 | 48.01% |
| FIX241115P00300000 | 2024-05-30 2:56PM EDT | 300.00 | 18.95 | 20.70 | 25.00 | 0.00 | - | 5 | 11 | 44.69% |
| FIX241115P00310000 | 2024-05-30 11:31AM EDT | 310.00 | 22.00 | 25.20 | 29.50 | 0.00 | - | 1 | 6 | 44.27% |
| FIX241115P00320000 | 2024-05-17 3:31PM EDT | 320.00 | 34.20 | 34.10 | 38.60 | 0.00 | - | 1 | 1 | 49.10% |
| FIX241115P00330000 | 2024-05-30 12:50PM EDT | 330.00 | 31.20 | 35.30 | 39.50 | 0.00 | - | 1 | 3 | 43.03% |
| FIX241115P00340000 | 2024-05-23 1:35PM EDT | 340.00 | 36.80 | 44.30 | 48.50 | 0.00 | - | 2 | 4 | 46.59% |
| FIX241115P00350000 | 2024-05-23 1:40PM EDT | 350.00 | 42.80 | 50.80 | 55.00 | 0.00 | - | 1 | 25 | 46.57% |
| FIX241115P00360000 | 2024-05-23 11:35AM EDT | 360.00 | 50.00 | 58.20 | 62.00 | 0.00 | - | 1 | 18 | 46.72% |
| FIX241115P00370000 | 2024-05-31 3:59PM EDT | 370.00 | 59.50 | 61.70 | 65.50 | 0.00 | - | 1 | 1 | 41.77% |
© 2024 Yahoo. Tutti i diritti riservati.