Italia markets closed
Dow Jones
39.170,04 +57,88 (+0,15%) Nasdaq
17.752,81 +35,16 (+0,20%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0683 -0,0033 (-0,31%) Bitcoin EUR
57.005,35 -1.207,98 (-2,08%) CMC Crypto 200
1.265,48 -18,31 (-1,43%)
(MA)
. Valuta in USD.
Aggiungi a watchlist
Opzioni d'acquistoper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA261218C00230000 | 2024-06-21 2:48PM EDT | 230.00 | 246.56 | 245.50 | 249.50 | 0.00 | - | 5 | 5 | 49.08% |
| MA261218C00250000 | 2024-06-21 1:39PM EDT | 250.00 | 229.94 | 228.50 | 232.50 | 0.00 | - | 8 | 8 | 46.57% |
| MA261218C00280000 | 2024-06-21 1:46PM EDT | 280.00 | 204.84 | 204.00 | 207.50 | 0.00 | - | 3 | 7 | 43.16% |
| MA261218C00300000 | 2024-06-18 2:06PM EDT | 300.00 | 185.02 | 187.50 | 191.50 | 0.00 | - | - | 6 | 41.23% |
| MA261218C00340000 | 2024-06-18 2:06PM EDT | 340.00 | 154.62 | 156.00 | 160.50 | 0.00 | - | 6 | 6 | 37.64% |
| MA261218C00350000 | 2024-06-06 1:35PM EDT | 350.00 | 148.01 | 149.05 | 153.00 | 0.00 | - | 1 | 3 | 36.80% |
| MA261218C00360000 | 2024-06-12 9:30AM EDT | 360.00 | 143.49 | 141.50 | 146.00 | 0.00 | - | - | 1 | 36.15% |
| MA261218C00380000 | 2024-06-07 2:01PM EDT | 380.00 | 128.86 | 127.50 | 132.00 | 0.00 | - | 2 | 2 | 34.73% |
| MA261218C00390000 | 2024-06-26 9:30AM EDT | 390.00 | 123.00 | 121.00 | 125.00 | -5.00 | -3.91% | 1 | 7 | 33.97% |
| MA261218C00410000 | 2024-06-10 3:57PM EDT | 410.00 | 107.53 | 107.65 | 112.00 | 0.00 | - | - | 1 | 32.71% |
| MA261218C00420000 | 2024-06-21 11:44AM EDT | 420.00 | 102.10 | 102.25 | 106.00 | 0.00 | - | 1 | 2 | 32.21% |
| MA261218C00440000 | 2024-06-25 12:48PM EDT | 440.00 | 91.40 | 90.00 | 94.00 | +1.40 | +1.56% | 2 | 18 | 31.06% |
| MA261218C00450000 | 2024-06-25 2:16PM EDT | 450.00 | 86.50 | 85.00 | 88.40 | +8.75 | +11.25% | 9 | 14 | 30.55% |
| MA261218C00470000 | 2024-06-26 2:32PM EDT | 470.00 | 76.30 | 73.75 | 78.00 | +8.37 | +12.32% | 2 | 5 | 29.67% |
| MA261218C00480000 | 2024-06-04 9:30AM EDT | 480.00 | 65.55 | 68.50 | 72.80 | 0.00 | - | 1 | 1 | 29.14% |
| MA261218C00490000 | 2024-06-05 11:14AM EDT | 490.00 | 61.00 | 63.65 | 67.95 | 0.00 | - | - | 20 | 28.69% |
| MA261218C00500000 | 2024-06-13 10:30AM EDT | 500.00 | 53.80 | 59.10 | 63.50 | 0.00 | - | 1 | 3 | 28.32% |
| MA261218C00510000 | 2024-06-10 10:23AM EDT | 510.00 | 54.42 | 54.50 | 58.85 | 0.00 | - | 2 | 2 | 27.83% |
| MA261218C00520000 | 2024-06-24 12:23PM EDT | 520.00 | 55.25 | 50.50 | 55.00 | 0.00 | - | 1 | 21 | 27.55% |
| MA261218C00540000 | 2024-06-18 3:21PM EDT | 540.00 | 41.80 | 43.35 | 47.50 | 0.00 | - | 1 | 2 | 26.91% |
| MA261218C00560000 | 2024-06-12 9:49AM EDT | 560.00 | 36.50 | 36.25 | 40.50 | 0.00 | - | 1 | 2 | 26.21% |
| MA261218C00580000 | 2024-06-04 10:07AM EDT | 580.00 | 29.85 | 30.75 | 33.90 | 0.00 | - | 5 | 5 | 25.42% |
| MA261218C00600000 | 2024-06-18 2:36PM EDT | 600.00 | 25.47 | 25.00 | 29.45 | 0.00 | - | - | 2 | 25.23% |
| MA261218C00660000 | 2024-06-20 9:30AM EDT | 660.00 | 14.75 | 13.60 | 16.85 | 0.00 | - | 24 | 42 | 23.66% |
Opzioni di venditaper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA261218P00230000 | 2024-06-13 1:50PM EDT | 230.00 | 3.00 | 1.75 | 4.60 | 0.00 | - | 1 | 10 | 29.41% |
| MA261218P00240000 | 2024-06-06 3:52PM EDT | 240.00 | 3.60 | 2.00 | 4.40 | 0.00 | - | - | 3 | 27.55% |
| MA261218P00260000 | 2024-06-10 10:03AM EDT | 260.00 | 4.90 | 3.05 | 5.30 | 0.00 | - | - | 1 | 25.76% |
| MA261218P00270000 | 2024-06-26 12:01PM EDT | 270.00 | 5.42 | 3.90 | 6.95 | +0.17 | +3.24% | 2 | 1 | 26.13% |
| MA261218P00310000 | 2024-06-13 11:11AM EDT | 310.00 | 10.00 | 6.50 | 10.30 | 0.00 | - | 4 | 2 | 23.20% |
| MA261218P00320000 | 2024-06-24 3:17PM EDT | 320.00 | 9.66 | 7.55 | 11.55 | 0.00 | - | 2 | 3 | 22.65% |
| MA261218P00330000 | 2024-06-26 11:53AM EDT | 330.00 | 11.51 | 8.55 | 13.35 | +0.47 | +4.26% | 2 | 8 | 22.38% |
| MA261218P00340000 | 2024-06-26 11:52AM EDT | 340.00 | 12.80 | 10.95 | 14.30 | -1.43 | -10.05% | 4 | 1 | 21.50% |
| MA261218P00350000 | 2024-06-26 11:49AM EDT | 350.00 | 14.62 | 11.50 | 16.45 | -1.08 | -6.88% | 6 | 9 | 21.26% |
| MA261218P00380000 | 2024-06-26 12:01PM EDT | 380.00 | 20.72 | 18.00 | 22.50 | +0.72 | +3.60% | 2 | 1 | 19.75% |
| MA261218P00400000 | 2024-06-20 10:57AM EDT | 400.00 | 25.00 | 23.70 | 27.35 | 0.00 | - | - | 2 | 18.72% |
| MA261218P00420000 | 2024-06-21 3:53PM EDT | 420.00 | 30.80 | 29.60 | 33.20 | 0.00 | - | 1 | 1 | 17.75% |
| MA261218P00440000 | 2024-06-26 11:53AM EDT | 440.00 | 37.94 | 35.50 | 40.00 | -2.13 | -5.32% | 4 | 9 | 16.77% |
| MA261218P00490000 | 2024-06-26 2:34PM EDT | 490.00 | 59.05 | 57.75 | 61.95 | -0.45 | -0.76% | 2 | 2 | 14.18% |
© 2024 Yahoo. Tutti i diritti riservati.