Italia markets closed
Dow Jones
29.209,86 -473,88 (-1,60%) Nasdaq
10.724,14 -327,50 (-2,96%) Nikkei 225
26.422,05 +248,07 (+0,95%) EUR/USD
0,9774 +0,0035 (+0,36%) BTC-EUR
19.732,56 -326,32 (-1,63%) CMC Crypto 200
441,20 -4,78 (-1,07%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:30AM EDT. Mercato aperto.
Opzioni d'acquisto
18 novembre 2022
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 34.05 | 0.00 | - | 11 | 21 | 35.00 | 0.05 | 0.00 | - | 9 | 1,023 |
| 30.10 | 0.00 | - | 2 | 33 | 40.00 | 0.07 | 0.00 | - | 2 | 55 |
| 25.70 | 0.00 | - | 14 | 17 | 45.00 | 0.14 | 0.00 | - | 11 | 200 |
| 19.85 | 0.00 | - | 17 | 17 | 50.00 | 0.25 | 0.00 | - | 10 | 3,890 |
| 15.15 | 0.00 | - | 21 | 19 | 55.00 | 0.56 | +0.07 | +14.29% | 70 | 8,959 |
| 14.70 | 0.00 | - | 49 | 121 | 56.00 | 0.74 | +0.19 | +34.55% | 25 | 806 |
| 14.10 | 0.00 | - | 2 | 88 | 57.00 | 0.65 | 0.00 | - | 4 | 1,566 |
| 12.85 | 0.00 | - | 81 | 140 | 58.00 | 0.98 | +0.26 | +36.11% | 2 | 10,682 |
| 12.95 | 0.00 | - | 16 | 129 | 59.00 | 1.00 | +0.17 | +20.48% | 2 | 356 |
| 13.30 | -0.35 | -2.56% | 1 | 278 | 60.00 | 1.07 | +0.12 | +12.63% | 27 | 2,582 |
| 10.50 | 0.00 | - | 53 | 175 | 61.00 | 1.21 | +0.05 | +4.31% | 91 | 696 |
| 11.05 | 0.00 | - | 5 | 429 | 62.00 | 1.43 | +0.16 | +12.60% | 46 | 552 |
| 9.30 | 0.00 | - | 31 | 479 | 63.00 | 1.63 | +0.20 | +13.99% | 11 | 11,085 |
| 9.65 | +1.10 | +12.87% | 2 | 386 | 64.00 | 1.85 | -0.05 | -2.63% | 3 | 1,119 |
| 9.25 | +0.05 | +0.54% | 11 | 831 | 65.00 | 2.00 | +0.20 | +11.11% | 423 | 15,677 |
| 7.50 | 0.00 | - | 6 | 509 | 66.00 | 2.35 | +0.34 | +16.92% | 69 | 1,269 |
| 7.60 | +0.12 | +1.60% | 10 | 377 | 67.00 | 2.61 | +0.30 | +12.99% | 311 | 4,547 |
| 7.21 | +0.51 | +7.61% | 2 | 247 | 68.00 | 2.94 | +0.34 | +13.08% | 5 | 919 |
| 6.37 | 0.00 | - | 24 | 581 | 69.00 | 3.35 | +0.35 | +11.67% | 224 | 4,199 |
| 6.03 | -0.37 | -5.78% | 53 | 2,100 | 70.00 | 3.70 | +0.50 | +15.62% | 2,884 | 21,343 |
| 5.32 | -0.48 | -8.28% | 13 | 514 | 71.00 | 3.95 | +0.38 | +10.64% | 272 | 1,747 |
| 4.65 | -0.59 | -11.26% | 80 | 478 | 72.00 | 4.40 | +0.36 | +8.91% | 48 | 1,727 |
| 4.10 | -0.63 | -13.32% | 112 | 1,266 | 73.00 | 5.15 | +0.60 | +13.19% | 41 | 986 |
| 3.38 | -0.73 | -17.76% | 21 | 1,362 | 74.00 | 5.51 | +0.66 | +13.61% | 14 | 5,500 |
| 3.35 | -0.35 | -9.46% | 57 | 1,225 | 75.00 | 6.20 | +0.60 | +10.71% | 19 | 3,401 |
| 2.93 | -0.12 | -3.93% | 40 | 7,861 | 76.00 | 6.80 | +0.70 | +11.48% | 9 | 8,258 |
| 2.36 | -0.39 | -14.18% | 10 | 12,028 | 77.00 | 7.60 | +0.38 | +5.26% | 10 | 10,033 |
| 2.16 | -0.28 | -11.48% | 41 | 3,503 | 78.00 | 8.20 | +0.85 | +11.56% | 2 | 827 |
| 1.87 | -0.26 | -12.21% | 15 | 1,453 | 79.00 | 8.05 | 0.00 | - | 9 | 965 |
| 1.68 | -0.13 | -7.18% | 290 | 8,903 | 80.00 | 10.09 | +0.58 | +6.10% | 21 | 998 |
| 1.40 | -0.09 | -6.04% | 12 | 1,372 | 81.00 | 11.80 | 0.00 | - | 26 | 186 |
| 1.15 | -0.24 | -17.27% | 29 | 9,791 | 82.00 | 11.02 | -0.45 | -3.92% | 1 | 8,496 |
| 1.03 | -0.04 | -3.74% | 32 | 529 | 83.00 | 13.49 | 0.00 | - | 4 | 211 |
| 0.74 | -0.16 | -17.78% | 53 | 6,915 | 84.00 | 13.95 | 0.00 | - | 2 | 135 |
| 0.71 | -0.05 | -6.58% | 37 | 12,341 | 85.00 | 13.48 | 0.00 | - | 1 | 248 |
| 0.53 | -0.12 | -18.46% | 1 | 814 | 86.00 | 16.95 | 0.00 | - | 3 | 229 |
| 0.51 | -0.06 | -10.53% | 3 | 255 | 87.00 | 16.85 | 0.00 | - | 1 | 92 |
| 0.36 | -0.12 | -25.00% | 11 | 1,276 | 88.00 | 12.34 | 0.00 | - | 1 | 165 |
| 0.34 | 0.00 | - | 2 | 852 | 89.00 | 19.51 | 0.00 | - | 2 | 109 |
| 0.29 | -0.05 | -14.71% | 5 | 7,114 | 90.00 | 19.35 | 0.00 | - | 1 | 189 |
| 0.25 | 0.00 | - | 3 | 173 | 91.00 | 20.35 | 0.00 | - | 2 | 88 |
| 0.20 | 0.00 | - | 1 | 282 | 92.00 | 20.59 | -0.96 | -4.45% | 2 | 31 |
| 0.14 | 0.00 | - | 3 | 202 | 93.00 | 23.57 | 0.00 | - | 2 | 3 |
| 0.17 | 0.00 | - | 13 | 177 | 94.00 | 23.95 | 0.00 | - | 4 | 0 |
| 0.12 | -0.02 | -14.29% | 2 | 12,729 | 95.00 | 24.45 | 0.00 | - | 1 | 0 |
| 0.11 | 0.00 | - | 24 | 65 | 96.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 33 | 135 | 97.00 | 19.60 | 0.00 | - | 1 | 3 |
| 0.08 | 0.00 | - | 1 | 89 | 98.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 12 | 29 | 99.00 | - | - | - | - | - |
| 0.06 | -0.02 | -25.00% | 5 | 16,496 | 100.00 | 22.85 | 0.00 | - | 5 | 0 |
| 0.05 | 0.00 | - | 1 | 6 | 101.00 | 23.30 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 20 | 21 | 102.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 15 | 103.00 | 23.35 | 0.00 | - | 4 | 0 |
| 0.04 | 0.00 | - | 30 | 38 | 104.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 42 | 191 | 105.00 | 28.63 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 20 | 73 | 110.00 | 28.50 | 0.00 | - | 2 | 0 |
© 2022 Yahoo. Tutti i diritti riservati.
