Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.953,11 +186,32 (+0,30%)
RH (RH)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquisto
21 giugno 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 110.00 | 0.05 | 0.00 | - | 617 | 1,590 |
| - | - | - | - | - | 115.00 | 0.05 | 0.00 | - | 145 | 202 |
| 203.00 | 0.00 | - | 1 | 1 | 120.00 | 0.05 | 0.00 | - | 10 | 440 |
| - | - | - | - | - | 125.00 | 0.15 | 0.00 | - | 3 | 419 |
| - | - | - | - | - | 130.00 | 0.03 | -0.02 | -40.00% | 1 | 46 |
| - | - | - | - | - | 135.00 | 0.05 | 0.00 | - | 71 | 101 |
| - | - | - | - | - | 140.00 | 1.57 | 0.00 | - | 2 | 31 |
| - | - | - | - | - | 145.00 | 0.57 | 0.00 | - | 20 | 42 |
| - | - | - | - | - | 150.00 | 0.15 | 0.00 | - | 3 | 82 |
| - | - | - | - | - | 155.00 | 0.40 | 0.00 | - | 1 | 11 |
| 91.00 | 0.00 | - | 10 | 1 | 160.00 | 0.06 | 0.00 | - | 71 | 197 |
| 142.30 | 0.00 | - | 4 | 5 | 165.00 | 0.15 | 0.00 | - | 41 | 422 |
| 142.70 | 0.00 | - | 4 | 16 | 170.00 | 0.05 | 0.00 | - | 31 | 210 |
| 81.70 | 0.00 | - | 2 | 3 | 175.00 | 0.05 | -0.65 | -92.86% | 171 | 102 |
| 98.27 | 0.00 | - | 2 | 3 | 180.00 | 0.08 | -0.66 | -89.19% | 3 | 112 |
| 116.20 | 0.00 | - | - | 0 | 185.00 | 0.15 | +0.05 | +50.00% | 2 | 722 |
| 88.66 | 0.00 | - | 1 | 1 | 190.00 | 0.13 | -0.22 | -62.86% | 121 | 545 |
| 54.10 | 0.00 | - | 6 | 7 | 195.00 | 0.23 | -0.54 | -70.13% | 20 | 543 |
| 27.90 | -58.03 | -67.53% | 9 | 9 | 200.00 | 0.27 | -0.23 | -46.00% | 310 | 1,122 |
| - | - | - | - | - | 205.00 | 0.49 | -1.03 | -67.76% | 91 | 11 |
| - | - | - | - | - | 207.50 | 0.80 | 0.00 | - | 20 | 1 |
| 18.40 | -67.22 | -78.51% | 5 | 33 | 210.00 | 0.70 | -0.29 | -29.29% | 314 | 1,305 |
| - | - | - | - | - | 212.50 | 1.00 | -0.30 | -23.08% | 62 | 192 |
| - | - | - | - | - | 215.00 | 1.40 | -0.05 | -3.45% | 166 | 24 |
| - | - | - | - | - | 217.50 | 1.80 | +0.36 | +25.00% | 55 | 194 |
| 10.70 | -20.82 | -66.05% | 3 | 20 | 220.00 | 2.30 | +0.48 | +26.37% | 654 | 1,200 |
| - | - | - | - | - | 222.50 | 3.20 | +1.20 | +60.00% | 75 | 3 |
| - | - | - | - | - | 225.00 | 3.93 | +1.70 | +76.23% | 425 | 44 |
| - | - | - | - | - | 227.50 | 4.95 | +2.45 | +98.00% | 285 | 14 |
| 6.70 | -59.97 | -89.95% | 416 | 48 | 230.00 | 6.30 | +3.22 | +104.55% | 721 | 703 |
| - | - | - | - | - | 232.50 | 7.50 | +4.15 | +123.88% | 86 | 13 |
| 4.44 | -43.76 | -90.79% | 176 | 10 | 235.00 | 7.90 | +4.00 | +102.56% | 208 | 775 |
| 3.68 | -21.91 | -85.62% | 140 | 3 | 237.50 | 13.30 | +9.00 | +209.30% | 26 | 22 |
| 2.90 | -41.30 | -93.44% | 613 | 151 | 240.00 | 12.76 | +7.96 | +165.83% | 327 | 555 |
| 2.25 | -19.35 | -89.58% | 90 | 1 | 242.50 | 18.22 | +12.92 | +243.77% | 18 | 14 |
| 1.76 | -37.12 | -95.47% | 69 | 6 | 245.00 | 16.45 | +10.35 | +169.67% | 28 | 102 |
| 1.40 | -29.00 | -95.39% | 87 | 10 | 247.50 | 19.72 | +12.82 | +185.80% | 7 | 35 |
| 1.20 | -33.84 | -96.58% | 277 | 135 | 250.00 | 21.00 | +13.48 | +179.26% | 273 | 732 |
| 0.89 | -18.71 | -95.46% | 56 | 25 | 252.50 | 18.23 | +10.65 | +140.50% | 31 | 134 |
| 1.10 | -38.70 | -97.24% | 131 | 9 | 255.00 | 25.37 | +16.35 | +181.26% | 25 | 32 |
| 0.54 | -30.54 | -98.26% | 38 | 4 | 257.50 | 30.85 | +21.05 | +214.80% | 16 | 7 |
| 0.43 | -29.32 | -98.55% | 176 | 780 | 260.00 | 32.00 | +21.60 | +207.69% | 72 | 357 |
| 0.43 | -26.69 | -98.41% | 4 | 5 | 262.50 | 36.45 | +25.35 | +228.38% | 3 | 7 |
| 0.30 | -26.36 | -98.87% | 24 | 17 | 265.00 | 38.08 | +25.05 | +192.25% | 59 | 53 |
| 0.36 | -23.74 | -98.51% | 3 | 220 | 267.50 | 40.60 | +26.90 | +196.35% | 36 | 14 |
| 0.25 | -23.34 | -98.94% | 42 | 500 | 270.00 | 43.05 | +27.75 | +181.37% | 76 | 465 |
| 0.20 | -31.05 | -99.36% | 2 | 41 | 272.50 | 45.60 | +28.90 | +173.05% | 99 | 113 |
| 0.15 | -21.15 | -99.30% | 29 | 44 | 275.00 | 46.60 | +29.69 | +175.58% | 33 | 44 |
| 0.15 | -19.70 | -99.24% | 30 | 64 | 277.50 | 49.13 | +29.63 | +151.95% | 85 | 222 |
| 0.15 | -18.63 | -99.20% | 307 | 628 | 280.00 | 51.00 | +29.82 | +140.79% | 29 | 481 |
| 0.17 | -16.92 | -99.01% | 10 | 22 | 282.50 | 54.30 | +32.20 | +145.70% | 3 | 35 |
| 0.10 | -16.13 | -99.38% | 39 | 1,454 | 285.00 | 56.55 | +33.90 | +149.67% | 10 | 39 |
| 0.15 | -15.15 | -99.02% | 40 | 69 | 287.50 | 49.80 | +26.10 | +110.13% | 1 | 21 |
| 0.15 | -14.29 | -98.96% | 215 | 314 | 290.00 | 63.60 | +37.80 | +146.51% | 33 | 1,137 |
| 13.20 | 0.00 | - | 6 | 12 | 292.50 | 54.39 | +27.59 | +102.95% | 1 | 4 |
| 0.20 | -12.15 | -98.38% | 4 | 23 | 295.00 | 60.48 | +34.28 | +130.84% | 1 | 2 |
| 0.09 | -11.49 | -99.22% | 15 | 39 | 297.50 | 67.30 | +38.10 | +130.48% | 5 | 15 |
| 0.07 | -10.64 | -99.35% | 167 | 736 | 300.00 | 73.26 | +42.12 | +135.26% | 9 | 941 |
| 0.05 | -9.95 | -99.50% | 13 | 35 | 302.50 | - | - | - | - | - |
| 0.05 | -9.05 | -99.45% | 5 | 98 | 305.00 | - | - | - | - | - |
| 0.05 | -8.45 | -99.41% | 333 | 19 | 307.50 | - | - | - | - | - |
| 0.05 | -8.20 | -99.39% | 38 | 218 | 310.00 | 80.60 | +40.47 | +100.85% | 117 | 265 |
| 0.05 | -6.75 | -99.26% | 80 | 33 | 312.50 | - | - | - | - | - |
| 7.00 | 0.00 | - | 74 | 61 | 315.00 | - | - | - | - | - |
| 0.05 | -6.25 | -99.21% | 20 | 9 | 317.50 | - | - | - | - | - |
| 0.03 | -5.62 | -99.47% | 67 | 840 | 320.00 | 92.81 | +45.81 | +97.47% | 52 | 121 |
| 0.05 | -5.25 | -99.06% | 10 | 12 | 322.50 | - | - | - | - | - |
| 0.13 | -4.77 | -97.35% | 2 | 127 | 325.00 | 54.70 | 0.00 | - | - | 1 |
| 4.50 | 0.00 | - | 7 | 4 | 327.50 | - | - | - | - | - |
| 0.03 | -3.89 | -99.23% | 25 | 388 | 330.00 | 102.39 | +47.86 | +87.77% | 21 | 40 |
| 0.05 | -3.55 | -98.61% | 1 | 12 | 332.50 | - | - | - | - | - |
| 0.04 | -3.36 | -98.82% | 4 | 13 | 335.00 | - | - | - | - | - |
| 2.94 | 0.00 | - | 3 | 3 | 337.50 | - | - | - | - | - |
| 0.05 | -2.70 | -98.18% | 37 | 366 | 340.00 | 111.89 | +33.79 | +43.27% | 50 | 115 |
| 2.80 | 0.00 | - | 27 | 27 | 342.50 | - | - | - | - | - |
| 0.04 | -2.56 | -98.46% | 3 | 36 | 345.00 | - | - | - | - | - |
| 2.08 | 0.00 | - | 1 | 1 | 347.50 | - | - | - | - | - |
| 0.03 | -2.02 | -98.54% | 107 | 1,066 | 350.00 | 122.98 | +66.28 | +116.90% | 20 | 61 |
| 1.80 | 0.00 | - | 193 | 191 | 352.50 | - | - | - | - | - |
| 1.70 | 0.00 | - | 3 | 7 | 355.00 | - | - | - | - | - |
| 0.05 | -1.37 | -96.48% | 1 | 192 | 357.50 | - | - | - | - | - |
| 0.03 | -1.32 | -97.78% | 33 | 210 | 360.00 | 97.00 | 0.00 | - | 5 | 2 |
| 1.60 | 0.00 | - | 1 | 1 | 362.50 | - | - | - | - | - |
| 0.05 | -1.02 | -95.33% | 1 | 57 | 365.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 11 | 11 | 367.50 | - | - | - | - | - |
| 0.01 | -0.76 | -98.70% | 11 | 370 | 370.00 | 143.04 | +61.94 | +76.37% | 10 | 16 |
| 0.02 | -0.68 | -97.14% | 5 | 225 | 380.00 | 84.80 | 0.00 | - | 13 | 0 |
| 0.02 | -0.62 | -96.88% | 19 | 383 | 390.00 | 73.24 | 0.00 | - | 1 | 0 |
| 0.05 | -0.29 | -85.29% | 2 | 928 | 400.00 | 121.60 | 0.00 | - | 1 | 1 |
| 0.05 | -2.38 | -97.94% | 1 | 181 | 410.00 | 151.80 | 0.00 | - | 51 | 0 |
| 1.30 | 0.00 | - | 3 | 311 | 420.00 | 76.30 | 0.00 | - | 10 | 0 |
| 1.25 | 0.00 | - | 3 | 36 | 430.00 | 96.60 | 0.00 | - | 1 | 0 |
| 0.77 | 0.00 | - | 39 | 74 | 440.00 | 116.30 | 0.00 | - | 1 | 1 |
| 0.10 | 0.00 | - | 1 | 299 | 450.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 2 | 60 | 460.00 | 105.35 | 0.00 | - | - | 1 |
| 0.05 | 0.00 | - | 5 | 262 | 470.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 11 | 151 | 480.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 196 | 280 | 490.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 38 | 690 | 500.00 | 181.33 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 1 | 56 | 520.00 | 150.80 | 0.00 | - | - | 2 |
| 0.29 | 0.00 | - | 1 | 61 | 540.00 | 186.10 | 0.00 | - | 1 | 0 |
| 0.06 | -2.97 | -98.02% | 10 | 33 | 560.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 40 | 62 | 580.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 766 | 600.00 | 370.83 | +89.55 | +31.84% | 1 | 0 |
© 2024 Yahoo. Tutti i diritti riservati.