Italia markets close in 4 hours 46 minutes
FTSE MIB
33.620,84 -86,37 (-0,26%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,58 +0,75 (+0,93%) Bitcoin EUR
57.296,96 -29,14 (-0,05%)
(URI)
. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240719C00380000 | 2024-06-20 11:58AM EDT | 380.00 | 259.75 | 257.00 | 267.00 | 0.00 | - | - | 3 | 107.86% |
| URI240719C00400000 | 2024-06-21 2:19PM EDT | 400.00 | 235.97 | 237.10 | 247.00 | 0.00 | - | 10 | 10 | 99.10% |
| URI240719C00440000 | 2024-06-18 9:59AM EDT | 440.00 | 179.00 | 198.00 | 207.00 | 0.00 | - | - | 2 | 85.42% |
| URI240719C00460000 | 2024-06-24 10:25AM EDT | 460.00 | 193.14 | 178.10 | 186.80 | 0.00 | - | 1 | 1 | 76.47% |
| URI240719C00490000 | 2024-06-11 1:20PM EDT | 490.00 | 144.62 | 148.40 | 157.00 | 0.00 | - | - | 2 | 65.72% |
| URI240719C00560000 | 2024-05-28 10:22AM EDT | 560.00 | 117.00 | 80.70 | 87.30 | 0.00 | - | 1 | 1 | 52.78% |
| URI240719C00570000 | 2024-06-24 10:11AM EDT | 570.00 | 83.40 | 71.80 | 78.00 | 0.00 | - | 20 | 25 | 49.76% |
| URI240719C00580000 | 2024-06-21 12:17PM EDT | 580.00 | 65.25 | 63.00 | 68.90 | 0.00 | - | 1 | 10 | 46.94% |
| URI240719C00590000 | 2024-06-18 10:16AM EDT | 590.00 | 45.36 | 54.70 | 60.80 | 0.00 | - | 5 | 12 | 45.84% |
| URI240719C00600000 | 2024-06-25 1:29PM EDT | 600.00 | 42.30 | 47.70 | 51.90 | -8.64 | -16.96% | 5 | 11 | 42.57% |
| URI240719C00610000 | 2024-06-20 12:54PM EDT | 610.00 | 41.08 | 39.80 | 42.50 | 0.00 | - | 5 | 64 | 38.01% |
| URI240719C00620000 | 2024-06-25 3:30PM EDT | 620.00 | 34.01 | 31.80 | 36.50 | -5.66 | -14.27% | 4 | 59 | 38.72% |
| URI240719C00630000 | 2024-06-25 2:58PM EDT | 630.00 | 26.73 | 26.90 | 29.60 | -4.97 | -15.68% | 4 | 48 | 36.97% |
| URI240719C00640000 | 2024-06-25 2:30PM EDT | 640.00 | 21.80 | 21.80 | 23.00 | -4.69 | -17.70% | 39 | 57 | 34.78% |
| URI240719C00650000 | 2024-06-25 3:19PM EDT | 650.00 | 17.40 | 17.00 | 18.20 | -3.20 | -15.53% | 15 | 149 | 34.33% |
| URI240719C00660000 | 2024-06-25 2:58PM EDT | 660.00 | 12.64 | 12.60 | 14.30 | -2.86 | -18.45% | 1 | 670 | 34.21% |
| URI240719C00670000 | 2024-06-25 3:18PM EDT | 670.00 | 10.00 | 9.40 | 10.70 | -2.55 | -20.32% | 4 | 38 | 33.51% |
| URI240719C00680000 | 2024-06-25 11:58AM EDT | 680.00 | 5.65 | 6.70 | 8.20 | -3.45 | -37.91% | 3 | 65 | 33.63% |
| URI240719C00690000 | 2024-06-25 11:02AM EDT | 690.00 | 4.28 | 4.60 | 6.10 | -2.77 | -39.29% | 23 | 29 | 33.54% |
| URI240719C00700000 | 2024-06-25 3:39PM EDT | 700.00 | 3.80 | 3.10 | 4.60 | -1.30 | -25.49% | 17 | 1,226 | 33.80% |
| URI240719C00710000 | 2024-06-25 2:24PM EDT | 710.00 | 2.40 | 2.15 | 3.40 | -1.15 | -32.39% | 7 | 87 | 33.95% |
| URI240719C00720000 | 2024-06-25 11:42AM EDT | 720.00 | 1.55 | 1.40 | 2.40 | -1.16 | -42.80% | 12 | 69 | 33.80% |
| URI240719C00730000 | 2024-06-25 10:03AM EDT | 730.00 | 1.56 | 0.85 | 1.80 | -0.24 | -13.33% | 10 | 20 | 34.25% |
| URI240719C00740000 | 2024-06-24 2:39PM EDT | 740.00 | 1.30 | 0.55 | 1.60 | 0.00 | - | 4 | 32 | 35.99% |
| URI240719C00750000 | 2024-06-24 11:07AM EDT | 750.00 | 1.42 | 0.35 | 1.50 | 0.00 | - | 1 | 41 | 38.03% |
| URI240719C00760000 | 2024-06-20 9:53AM EDT | 760.00 | 1.45 | 0.30 | 1.05 | 0.00 | - | 4 | 10 | 37.79% |
| URI240719C00770000 | 2024-06-18 1:24PM EDT | 770.00 | 0.77 | 0.20 | 0.70 | 0.00 | - | 4 | 12 | 37.35% |
| URI240719C00780000 | 2024-06-21 12:09PM EDT | 780.00 | 1.47 | 0.20 | 3.90 | 0.00 | - | 2 | 4 | 55.84% |
| URI240719C00790000 | 2024-05-20 12:03PM EDT | 790.00 | 9.70 | 0.30 | 1.50 | 0.00 | - | - | 2 | 47.52% |
| URI240719C00800000 | 2024-06-24 2:36PM EDT | 800.00 | 0.35 | 0.15 | 1.60 | 0.00 | - | 10 | 30 | 50.38% |
| URI240719C00810000 | 2024-05-17 3:22PM EDT | 810.00 | 4.45 | 0.15 | 4.20 | 0.00 | - | 1 | 1 | 55.84% |
| URI240719C00820000 | 2024-05-17 3:22PM EDT | 820.00 | 3.65 | 0.15 | 2.85 | 0.00 | - | 1 | 1 | 54.09% |
| URI240719C00830000 | 2024-06-24 10:14AM EDT | 830.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 10 | 10 | 50.02% |
| URI240719C00850000 | 2024-05-31 3:21PM EDT | 850.00 | 0.55 | 0.20 | 4.60 | 0.00 | - | 30 | 31 | 65.81% |
| URI240719C01000000 | 2024-06-25 1:10PM EDT | 1,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 58.40% |
| URI240719C01010000 | 2024-06-25 12:18PM EDT | 1,010.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 15 | 59.57% |
| URI240719C01020000 | 2024-06-24 3:02PM EDT | 1,020.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 18 | 49 | 60.74% |
| URI240719C01030000 | 2024-06-24 3:25PM EDT | 1,030.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 66 | 117 | 61.91% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240719P00320000 | 2024-06-24 3:27PM EDT | 320.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 66 | 89 | 102.34% |
| URI240719P00350000 | 2024-05-22 11:15AM EDT | 350.00 | 0.50 | 0.00 | 5.10 | 0.00 | - | - | 2 | 134.03% |
| URI240719P00360000 | 2024-06-18 2:43PM EDT | 360.00 | 0.05 | 0.05 | 0.80 | 0.00 | - | 2 | 22 | 97.31% |
| URI240719P00440000 | 2024-06-20 1:01PM EDT | 440.00 | 0.10 | 0.00 | 4.00 | 0.00 | - | - | 1 | 85.05% |
| URI240719P00460000 | 2024-05-31 3:53PM EDT | 460.00 | 0.91 | 0.00 | 4.10 | 0.00 | - | 1 | 1 | 76.86% |
| URI240719P00470000 | 2024-06-20 9:30AM EDT | 470.00 | 0.95 | 0.00 | 4.10 | 0.00 | - | 1 | 2 | 72.67% |
| URI240719P00500000 | 2024-06-24 2:37PM EDT | 500.00 | 0.50 | 0.15 | 5.00 | 0.00 | - | 7 | 9 | 63.53% |
| URI240719P00510000 | 2024-06-24 10:59AM EDT | 510.00 | 0.50 | 0.20 | 0.85 | 0.00 | - | 4 | 34 | 47.69% |
| URI240719P00520000 | 2024-06-24 10:09AM EDT | 520.00 | 1.27 | 0.30 | 1.50 | 0.00 | - | 2 | 37 | 49.23% |
| URI240719P00530000 | 2024-06-25 2:08PM EDT | 530.00 | 0.72 | 0.35 | 4.60 | -0.98 | -57.65% | 1 | 5 | 50.83% |
| URI240719P00540000 | 2024-06-20 9:30AM EDT | 540.00 | 2.06 | 0.50 | 2.80 | 0.00 | - | 5 | 25 | 48.29% |
| URI240719P00550000 | 2024-06-18 9:48AM EDT | 550.00 | 4.82 | 1.00 | 1.55 | 0.00 | - | 1 | 9 | 38.46% |
| URI240719P00560000 | 2024-06-25 2:08PM EDT | 560.00 | 1.92 | 1.55 | 2.05 | +0.42 | +28.00% | 2 | 39 | 37.16% |
| URI240719P00570000 | 2024-06-25 12:51PM EDT | 570.00 | 3.14 | 2.15 | 2.90 | -1.11 | -26.12% | 12 | 36 | 36.54% |
| URI240719P00580000 | 2024-06-25 1:21PM EDT | 580.00 | 4.30 | 3.10 | 4.90 | +1.10 | +34.38% | 15 | 157 | 38.32% |
| URI240719P00590000 | 2024-06-25 2:31PM EDT | 590.00 | 4.95 | 4.50 | 5.20 | +1.05 | +26.92% | 4 | 167 | 34.53% |
| URI240719P00600000 | 2024-06-25 1:35PM EDT | 600.00 | 8.40 | 5.90 | 7.20 | +2.50 | +42.37% | 25 | 277 | 34.20% |
| URI240719P00610000 | 2024-06-25 2:59PM EDT | 610.00 | 9.10 | 8.10 | 9.80 | +2.00 | +28.17% | 2 | 107 | 33.97% |
| URI240719P00620000 | 2024-06-25 10:06AM EDT | 620.00 | 12.21 | 10.80 | 14.80 | +1.91 | +18.54% | 3 | 203 | 36.67% |
| URI240719P00630000 | 2024-06-25 12:50PM EDT | 630.00 | 19.50 | 14.70 | 18.60 | +7.30 | +59.84% | 4 | 85 | 36.11% |
| URI240719P00640000 | 2024-06-25 10:04AM EDT | 640.00 | 20.30 | 19.40 | 20.60 | -3.80 | -15.77% | 2 | 50 | 31.81% |
| URI240719P00650000 | 2024-06-25 3:59PM EDT | 650.00 | 24.90 | 24.50 | 25.90 | -4.60 | -15.59% | 4 | 66 | 31.49% |
| URI240719P00660000 | 2024-06-24 3:12PM EDT | 660.00 | 27.65 | 29.00 | 32.10 | 0.00 | - | 4 | 41 | 31.42% |
| URI240719P00670000 | 2024-06-18 11:46AM EDT | 670.00 | 47.43 | 35.40 | 39.50 | 0.00 | - | 2 | 15 | 32.22% |
| URI240719P00680000 | 2024-06-14 1:16PM EDT | 680.00 | 69.12 | 43.90 | 45.90 | 0.00 | - | 1 | 13 | 30.05% |
| URI240719P00690000 | 2024-06-13 9:42AM EDT | 690.00 | 68.96 | 50.90 | 56.50 | 0.00 | - | 8 | 18 | 35.33% |
| URI240719P00700000 | 2024-06-13 3:39PM EDT | 700.00 | 76.44 | 59.60 | 64.50 | 0.00 | - | 4 | 14 | 34.67% |
| URI240719P00710000 | 2024-05-20 2:50PM EDT | 710.00 | 35.90 | 65.40 | 71.10 | 0.00 | - | 1 | 3 | 27.65% |
| URI240719P00720000 | 2024-06-06 3:47PM EDT | 720.00 | 93.55 | 77.10 | 83.50 | 0.00 | - | 1 | 1 | 38.75% |
| URI240719P00800000 | 2024-06-24 1:55PM EDT | 800.00 | 153.00 | 155.10 | 165.00 | 0.00 | - | 1 | 0 | 66.38% |
| URI240719P00810000 | 2024-06-20 3:49PM EDT | 810.00 | 171.26 | 165.10 | 175.00 | 0.00 | - | - | 0 | 68.99% |
© 2024 Yahoo. Tutti i diritti riservati.