Italia markets close in 55 minutes
FTSE MIB
33.371,41 -170,57 (-0,51%) Dow Jones
39.216,38 +88,58 (+0,23%) Nasdaq
17.862,15 +56,99 (+0,32%) Nikkei 225
39.341,54 -325,53 (-0,82%) Petrolio
81,56 +0,66 (+0,82%) Bitcoin EUR
57.918,76 +269,36 (+0,47%)
(FN)
. Valuta in USD.
Aggiungi a watchlist
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FN240719C00125000 | 2024-02-06 10:59AM EDT | 125.00 | 55.06 | 96.20 | 101.00 | 0.00 | - | - | 1 | 0.00% |
| FN240719C00150000 | 2024-05-06 10:01AM EDT | 150.00 | 41.80 | 91.50 | 96.00 | 0.00 | - | 4 | 4 | 102.39% |
| FN240719C00160000 | 2024-04-24 11:56AM EDT | 160.00 | 20.60 | 85.00 | 89.90 | 0.00 | - | 2 | 22 | 118.53% |
| FN240719C00165000 | 2024-04-19 3:56PM EDT | 165.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 8 | 29 | 0.00% |
| FN240719C00170000 | 2024-05-07 9:44AM EDT | 170.00 | 46.80 | 72.30 | 77.00 | 0.00 | - | 1 | 8 | 98.49% |
| FN240719C00175000 | 2024-05-10 10:38AM EDT | 175.00 | 48.00 | 55.80 | 59.50 | 0.00 | - | 2 | 1 | 0.00% |
| FN240719C00180000 | 2024-05-07 9:35AM EDT | 180.00 | 38.55 | 0.00 | 0.00 | 0.00 | - | 40 | 7 | 0.00% |
| FN240719C00185000 | 2024-05-22 11:35AM EDT | 185.00 | 52.40 | 60.00 | 64.00 | 0.00 | - | 1 | 2 | 79.81% |
| FN240719C00190000 | 2024-05-07 10:58AM EDT | 190.00 | 30.75 | 46.60 | 51.00 | 0.00 | - | 2 | 19 | 0.00% |
| FN240719C00195000 | 2024-06-07 10:21AM EDT | 195.00 | 39.48 | 48.50 | 53.20 | 0.00 | - | 2 | 4 | 50.24% |
| FN240719C00200000 | 2024-06-05 12:16PM EDT | 200.00 | 42.00 | 44.00 | 48.50 | 0.00 | - | 1 | 28 | 52.73% |
| FN240719C00210000 | 2024-05-15 2:16PM EDT | 210.00 | 34.00 | 31.50 | 35.50 | 0.00 | - | 1 | 11 | 23.83% |
| FN240719C00220000 | 2024-06-17 12:19PM EDT | 220.00 | 28.72 | 25.30 | 29.00 | 0.00 | - | 1 | 7 | 52.76% |
| FN240719C00230000 | 2024-06-17 9:55AM EDT | 230.00 | 21.07 | 17.20 | 21.00 | 0.00 | - | 3 | 52 | 49.02% |
| FN240719C00240000 | 2024-06-25 3:37PM EDT | 240.00 | 12.80 | 11.70 | 13.20 | 0.00 | - | 3 | 31 | 42.09% |
| FN240719C00250000 | 2024-06-27 9:30AM EDT | 250.00 | 6.40 | 6.50 | 7.80 | -1.60 | -20.00% | 1 | 52 | 39.91% |
| FN240719C00260000 | 2024-06-26 3:10PM EDT | 260.00 | 3.60 | 3.60 | 4.70 | 0.00 | - | 3 | 170 | 41.06% |
| FN240719C00270000 | 2024-06-20 3:50PM EDT | 270.00 | 3.40 | 1.45 | 4.80 | 0.00 | - | 1 | 14 | 53.20% |
| FN240719C00280000 | 2024-06-18 3:21PM EDT | 280.00 | 4.50 | 0.10 | 4.50 | 0.00 | - | 1 | 31 | 61.91% |
| FN240719C00290000 | 2023-12-27 1:11PM EDT | 290.00 | 4.00 | 3.90 | 5.70 | 0.00 | - | - | 1 | 72.93% |
| FN240719C00300000 | 2024-06-18 1:49PM EDT | 300.00 | 1.20 | 0.05 | 1.50 | 0.00 | - | 8 | 7 | 57.81% |
| FN240719C00320000 | 2024-06-14 1:48PM EDT | 320.00 | 0.81 | 0.00 | 1.50 | 0.00 | - | 6 | 32 | 61.38% |
| FN240719C00330000 | 2024-05-06 3:55PM EDT | 330.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 8 | 22 | 86.06% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FN240719P00085000 | 2024-04-01 3:08PM EDT | 85.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 8 | 270.75% |
| FN240719P00090000 | 2024-04-01 3:08PM EDT | 90.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | - | 8 | 187.11% |
| FN240719P00100000 | 2024-05-07 9:34AM EDT | 100.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FN240719P00110000 | 2024-05-07 9:34AM EDT | 110.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| FN240719P00115000 | 2024-01-10 2:30PM EDT | 115.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 200.78% |
| FN240719P00120000 | 2024-01-12 10:30AM EDT | 120.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 190.97% |
| FN240719P00125000 | 2024-04-04 3:19PM EDT | 125.00 | 1.43 | 0.40 | 1.50 | 0.00 | - | 3 | 7 | 150.10% |
| FN240719P00130000 | 2024-04-17 11:58AM EDT | 130.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 172.56% |
| FN240719P00135000 | 2024-04-24 2:58PM EDT | 135.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 163.87% |
| FN240719P00140000 | 2024-04-22 2:35PM EDT | 140.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FN240719P00145000 | 2024-05-15 12:45PM EDT | 145.00 | 2.33 | 0.00 | 4.80 | 0.00 | - | 9 | 9 | 147.34% |
| FN240719P00150000 | 2024-05-06 10:01AM EDT | 150.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 2 | 15 | 139.48% |
| FN240719P00155000 | 2024-06-20 9:40AM EDT | 155.00 | 0.63 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 131.84% |
| FN240719P00160000 | 2024-05-31 2:56PM EDT | 160.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 25.00% |
| FN240719P00165000 | 2024-05-31 2:56PM EDT | 165.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| FN240719P00170000 | 2024-05-07 9:34AM EDT | 170.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| FN240719P00175000 | 2024-05-07 9:34AM EDT | 175.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 25.00% |
| FN240719P00180000 | 2024-06-06 3:12PM EDT | 180.00 | 0.49 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 96.48% |
| FN240719P00185000 | 2024-06-11 12:22PM EDT | 185.00 | 0.72 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 89.84% |
| FN240719P00190000 | 2024-06-12 10:23AM EDT | 190.00 | 0.86 | 0.00 | 4.80 | 0.00 | - | 10 | 30 | 83.34% |
| FN240719P00195000 | 2024-06-07 9:30AM EDT | 195.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 76.92% |
| FN240719P00200000 | 2024-05-28 3:23PM EDT | 200.00 | 1.55 | 0.15 | 5.00 | 0.00 | - | 2 | 15 | 72.11% |
| FN240719P00210000 | 2024-06-12 2:36PM EDT | 210.00 | 2.25 | 0.30 | 4.90 | 0.00 | - | 1 | 13 | 59.61% |
| FN240719P00220000 | 2024-06-25 3:45PM EDT | 220.00 | 1.76 | 0.00 | 3.20 | 0.00 | - | 2 | 95 | 50.79% |
| FN240719P00230000 | 2024-06-24 3:42PM EDT | 230.00 | 5.40 | 2.65 | 4.60 | 0.00 | - | 1 | 14 | 44.51% |
| FN240719P00240000 | 2024-06-26 10:19AM EDT | 240.00 | 6.55 | 6.10 | 7.20 | 0.00 | - | 1 | 101 | 39.91% |
| FN240719P00250000 | 2024-05-15 12:45PM EDT | 250.00 | 20.30 | 15.60 | 16.70 | 0.00 | - | 1 | 1 | 55.56% |
| FN240719P00270000 | 2024-06-20 2:46PM EDT | 270.00 | 27.40 | 24.50 | 28.90 | 0.00 | - | - | 6 | 51.08% |
| FN240719P00280000 | 2024-05-23 1:37PM EDT | 280.00 | 37.30 | 33.00 | 36.50 | 0.00 | - | - | 0 | 46.46% |
© 2024 Yahoo. Tutti i diritti riservati.