Italia markets close in 2 hours 43 minutes
FTSE MIB
29.274,39 -67,90 (-0,23%) Dow Jones
35.333,47 -56,68 (-0,16%) Nasdaq
14.241,02 -9,83 (-0,07%) Nikkei 225
33.408,39 -39,28 (-0,12%) Petrolio
75,03 +0,17 (+0,23%) Bitcoin EUR
34.038,54 +426,17 (+1,27%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Opzioni d'acquisto
19 gennaio 2024
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 67.00 | 0.00 | - | 5 | 8 | 25.00 | 0.02 | 0.00 | - | 1 | 428 |
| 42.50 | 0.00 | - | 1 | 1 | 30.00 | 0.01 | 0.00 | - | 40 | 248 |
| - | - | - | - | - | 33.00 | 0.03 | 0.00 | - | 1 | 246 |
| 45.84 | 0.00 | - | - | 2 | 34.00 | 0.03 | 0.00 | - | 3 | 93 |
| 57.11 | 0.00 | - | 34 | 12 | 35.00 | 0.01 | 0.00 | - | 2 | 2,133 |
| 56.20 | 0.00 | - | 2 | 0 | 36.00 | 0.03 | 0.00 | - | 200 | 215 |
| 48.10 | 0.00 | - | 10 | 10 | 37.00 | 0.06 | 0.00 | - | 2 | 1,009 |
| 54.09 | 0.00 | - | 4 | 1 | 38.00 | 0.03 | 0.00 | - | 1 | 1,501 |
| 50.62 | 0.00 | - | 1 | 0 | 39.00 | 0.25 | 0.00 | - | 3 | 21 |
| 53.05 | 0.00 | - | 4 | 24 | 40.00 | 0.02 | 0.00 | - | 3 | 2,625 |
| 51.18 | 0.00 | - | 5 | 7 | 41.00 | 0.02 | 0.00 | - | 1 | 13 |
| 48.47 | 0.00 | - | 2 | 0 | 42.00 | 0.02 | 0.00 | - | 2 | 42 |
| 49.20 | 0.00 | - | 14 | 10 | 43.00 | 0.08 | 0.00 | - | 1 | 204 |
| 38.77 | 0.00 | - | 1 | 0 | 44.00 | 0.43 | 0.00 | - | 2 | 26 |
| 47.56 | 0.00 | - | 25 | 23 | 45.00 | 0.05 | 0.00 | - | 700 | 8,980 |
| 46.37 | 0.00 | - | 1 | 1 | 46.00 | 0.03 | 0.00 | - | 1 | 134 |
| 36.83 | 0.00 | - | 2 | 6 | 47.00 | 0.08 | 0.00 | - | 1 | 1,110 |
| 42.85 | 0.00 | - | 1 | 51 | 48.00 | 0.02 | 0.00 | - | 1 | 1,676 |
| 32.10 | 0.00 | - | 143 | 173 | 49.00 | 0.02 | 0.00 | - | 1 | 222 |
| 34.88 | 0.00 | - | 3 | 175 | 50.00 | 0.02 | 0.00 | - | 2 | 4,187 |
| 36.95 | 0.00 | - | 1 | 41 | 51.00 | 0.02 | 0.00 | - | 1 | 846 |
| 37.40 | 0.00 | - | 15 | 66 | 52.00 | 0.03 | 0.00 | - | 1 | 709 |
| 30.92 | 0.00 | - | 1 | 98 | 53.00 | 0.03 | 0.00 | - | 1 | 5,942 |
| 31.35 | 0.00 | - | 3 | 29 | 54.00 | 0.03 | 0.00 | - | 1 | 597 |
| 30.10 | 0.00 | - | 2 | 1,216 | 55.00 | 0.03 | 0.00 | - | 1 | 22,540 |
| 33.71 | 0.00 | - | 2 | 89 | 56.00 | 0.04 | 0.00 | - | 4 | 417 |
| 34.00 | 0.00 | - | 10 | 209 | 57.00 | 0.03 | 0.00 | - | 2 | 1,715 |
| 28.50 | 0.00 | - | 1 | 69 | 58.00 | 0.06 | 0.00 | - | 492 | 619 |
| 30.68 | 0.00 | - | 1 | 99 | 59.00 | 0.06 | 0.00 | - | 2 | 2,303 |
| 25.45 | 0.00 | - | 2 | 1,271 | 60.00 | 0.04 | 0.00 | - | 1 | 14,975 |
| 32.63 | 0.00 | - | 1 | 41 | 61.00 | 0.05 | 0.00 | - | 2 | 8,127 |
| 30.40 | 0.00 | - | 1 | 34 | 62.00 | 0.07 | 0.00 | - | 1 | 1,696 |
| 19.60 | 0.00 | - | 1 | 67 | 63.00 | 0.07 | 0.00 | - | 3 | 1,213 |
| 29.84 | 0.00 | - | 5 | 41 | 64.00 | 0.08 | 0.00 | - | 3 | 1,406 |
| 19.20 | 0.00 | - | 7 | 1,200 | 65.00 | 0.09 | 0.00 | - | 30 | 6,424 |
| 18.83 | 0.00 | - | 1 | 61 | 66.00 | 0.11 | 0.00 | - | 1 | 3,120 |
| 15.31 | 0.00 | - | 30 | 50 | 67.00 | 0.13 | 0.00 | - | 1 | 1,804 |
| 16.03 | 0.00 | - | 2 | 127 | 68.00 | 0.23 | 0.00 | - | 2 | 5,377 |
| 14.92 | 0.00 | - | 2 | 261 | 69.00 | 0.14 | 0.00 | - | 13 | 1,570 |
| 15.55 | 0.00 | - | 108 | 4,975 | 70.00 | 0.16 | 0.00 | - | 12 | 23,907 |
| 15.90 | 0.00 | - | 4 | 2,825 | 71.00 | 0.19 | 0.00 | - | 3 | 3,392 |
| 12.66 | 0.00 | - | 1 | 1,044 | 72.00 | 0.22 | 0.00 | - | 2 | 4,515 |
| 11.65 | 0.00 | - | 1 | 1,454 | 73.00 | 0.30 | 0.00 | - | 25 | 6,196 |
| 10.10 | 0.00 | - | 14 | 1,143 | 74.00 | 0.33 | 0.00 | - | 2 | 6,116 |
| 9.65 | 0.00 | - | 19 | 6,833 | 75.00 | 0.45 | 0.00 | - | 562 | 15,238 |
| 9.01 | 0.00 | - | 2 | 244 | 76.00 | 0.56 | 0.00 | - | 52 | 5,231 |
| 7.87 | 0.00 | - | 2 | 57 | 77.00 | 0.56 | 0.00 | - | 31 | 7,691 |
| 6.40 | 0.00 | - | 10 | 169 | 78.00 | 0.73 | 0.00 | - | 77 | 8,166 |
| 6.67 | 0.00 | - | 2 | 61 | 79.00 | 0.94 | 0.00 | - | 129 | 1,806 |
| 5.60 | 0.00 | - | 61 | 13,755 | 80.00 | 1.07 | 0.00 | - | 119 | 40,483 |
| 5.50 | 0.00 | - | 1 | 112 | 81.00 | 1.42 | 0.00 | - | 28 | 2,590 |
| 3.80 | 0.00 | - | 3 | 6,923 | 82.00 | 1.74 | 0.00 | - | 59 | 1,355 |
| 3.32 | 0.00 | - | 15 | 1,309 | 83.00 | 2.18 | 0.00 | - | 45 | 14,995 |
| 2.86 | 0.00 | - | 404 | 5,448 | 84.00 | 2.37 | 0.00 | - | 83 | 4,011 |
| 2.43 | 0.00 | - | 1,088 | 48,652 | 85.00 | 2.82 | 0.00 | - | 130 | 24,751 |
| 1.93 | 0.00 | - | 89 | 4,091 | 86.00 | 3.92 | 0.00 | - | 32 | 4,033 |
| 1.62 | 0.00 | - | 188 | 3,326 | 87.00 | 4.42 | 0.00 | - | 14 | 9,333 |
| 1.21 | 0.00 | - | 370 | 3,907 | 88.00 | 5.15 | 0.00 | - | 5 | 12,779 |
| 0.91 | 0.00 | - | 41 | 6,937 | 89.00 | 5.80 | 0.00 | - | 12 | 1,215 |
| 0.72 | 0.00 | - | 1,805 | 49,154 | 90.00 | 5.80 | 0.00 | - | 3 | 16,061 |
| 0.56 | 0.00 | - | 74 | 3,025 | 91.00 | 7.50 | 0.00 | - | 1 | 4,908 |
| 0.42 | 0.00 | - | 202 | 23,151 | 92.00 | 8.25 | 0.00 | - | 1 | 2,517 |
| 0.32 | 0.00 | - | 195 | 9,341 | 93.00 | 9.38 | 0.00 | - | 1 | 3,149 |
| 0.29 | 0.00 | - | 59 | 7,198 | 94.00 | 8.10 | 0.00 | - | 28 | 6,275 |
| 0.18 | 0.00 | - | 136 | 22,672 | 95.00 | 11.31 | 0.00 | - | 3 | 6,182 |
| 0.14 | 0.00 | - | 10 | 7,011 | 96.00 | 12.10 | 0.00 | - | 2 | 61 |
| 0.11 | 0.00 | - | 1 | 11,717 | 97.00 | 14.25 | 0.00 | - | 1 | 67 |
| 0.09 | 0.00 | - | 1,002 | 7,313 | 98.00 | 14.45 | 0.00 | - | 6 | 22 |
| 0.09 | 0.00 | - | 20 | 679 | 99.00 | 15.05 | 0.00 | - | 4 | 12 |
| 0.06 | 0.00 | - | 90 | 29,529 | 100.00 | 15.46 | 0.00 | - | 10 | 230 |
| 0.05 | 0.00 | - | 20 | 1,809 | 101.00 | 17.25 | 0.00 | - | 2 | 34 |
| 0.04 | 0.00 | - | 5 | 1,035 | 102.00 | 18.35 | 0.00 | - | 9 | 40 |
| 0.03 | 0.00 | - | 60 | 1,489 | 103.00 | 19.10 | 0.00 | - | 145 | 84 |
| 0.04 | 0.00 | - | 1 | 589 | 104.00 | 15.10 | 0.00 | - | 16 | 9 |
| 0.02 | 0.00 | - | 15 | 22,365 | 105.00 | 21.30 | 0.00 | - | 88 | 101 |
| 0.03 | 0.00 | - | 120 | 589 | 106.00 | 19.65 | 0.00 | - | 188 | 188 |
| 0.02 | 0.00 | - | 1 | 387 | 107.00 | 23.25 | 0.00 | - | 101 | 101 |
| 0.03 | 0.00 | - | 1 | 136 | 108.00 | 24.15 | 0.00 | - | 2 | 2 |
| 0.21 | 0.00 | - | 2 | 337 | 109.00 | 22.30 | 0.00 | - | - | 12 |
| 0.03 | 0.00 | - | 5 | 17,333 | 110.00 | 24.45 | 0.00 | - | 5 | 152 |
| 0.06 | 0.00 | - | 1 | 237 | 111.00 | 26.80 | 0.00 | - | - | 17 |
| 0.06 | 0.00 | - | 1 | 348 | 112.00 | 28.25 | 0.00 | - | - | 2 |
| 0.21 | 0.00 | - | 11 | 537 | 113.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 28 | 3,944 | 114.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 1,734 | 115.00 | 24.99 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 200 | 269 | 116.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 100 | 0 | 117.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 31 | 118.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 70 | 119.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 1,773 | 120.00 | 29.05 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 10 | 782 | 125.00 | 35.40 | 0.00 | - | 2 | 1 |
| 0.01 | 0.00 | - | 50 | 0 | 130.00 | 44.96 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 75 | 0 | 135.00 | 50.28 | 0.00 | - | 10 | 45 |
| 0.01 | 0.00 | - | 4 | 3,568 | 140.00 | 60.62 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. Tutti i diritti riservati.