Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
60.236,18 +128,01 (+0,21%)
(Z)
. Valuta in USD.
Aggiungi a watchlist
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240628C00033000 | 2024-06-04 2:04PM EDT | 33.00 | 9.05 | 15.25 | 16.25 | 0.00 | - | 3 | 0 | 209.38% |
| Z240628C00035000 | 2024-06-17 3:21PM EDT | 35.00 | 12.25 | 12.30 | 14.20 | 0.00 | - | 6 | 6 | 176.95% |
| Z240628C00038000 | 2024-06-20 2:29PM EDT | 38.00 | 11.03 | 9.20 | 11.25 | 0.00 | - | 3 | 6 | 147.07% |
| Z240628C00040000 | 2024-06-20 3:45PM EDT | 40.00 | 9.14 | 8.00 | 9.20 | 0.00 | - | 3 | 6 | 118.36% |
| Z240628C00041000 | 2024-06-21 1:14PM EDT | 41.00 | 7.95 | 7.10 | 8.25 | +5.35 | +205.77% | 4 | 5 | 112.11% |
| Z240628C00042000 | 2024-06-21 2:20PM EDT | 42.00 | 6.90 | 6.90 | 7.25 | -0.45 | -6.12% | 12 | 61 | 83.01% |
| Z240628C00042500 | 2024-06-14 1:55PM EDT | 42.50 | 5.59 | 5.45 | 6.75 | 0.00 | - | - | 8 | 94.82% |
| Z240628C00043000 | 2024-06-20 11:17AM EDT | 43.00 | 5.40 | 4.95 | 6.30 | 0.00 | - | 2 | 105 | 92.97% |
| Z240628C00043500 | 2024-06-21 3:31PM EDT | 43.50 | 5.38 | 4.65 | 5.75 | +0.43 | +8.69% | 6 | 7 | 83.40% |
| Z240628C00044000 | 2024-06-20 3:41PM EDT | 44.00 | 5.35 | 4.95 | 5.30 | 0.00 | - | 2 | 87 | 67.58% |
| Z240628C00044500 | 2024-06-14 3:33PM EDT | 44.50 | 3.90 | 3.90 | 4.75 | 0.00 | - | - | 18 | 71.78% |
| Z240628C00045000 | 2024-06-21 12:39PM EDT | 45.00 | 4.19 | 3.30 | 4.30 | -0.04 | -0.95% | 14 | 114 | 69.34% |
| Z240628C00045500 | 2024-06-21 11:19AM EDT | 45.50 | 3.58 | 3.00 | 3.75 | -0.12 | -3.24% | 3 | 6 | 60.06% |
| Z240628C00046000 | 2024-06-21 3:22PM EDT | 46.00 | 3.09 | 3.15 | 3.80 | +0.82 | +36.12% | 88 | 37 | 66.80% |
| Z240628C00046500 | 2024-06-20 2:54PM EDT | 46.50 | 3.15 | 2.67 | 2.87 | 0.00 | - | 10 | 34 | 54.59% |
| Z240628C00047000 | 2024-06-21 3:30PM EDT | 47.00 | 2.24 | 2.32 | 2.43 | -0.56 | -20.00% | 28 | 359 | 50.98% |
| Z240628C00047500 | 2024-06-21 3:59PM EDT | 47.50 | 1.99 | 1.94 | 2.06 | -0.11 | -5.24% | 4 | 48 | 49.81% |
| Z240628C00048000 | 2024-06-21 3:18PM EDT | 48.00 | 1.69 | 1.61 | 1.71 | -0.17 | -9.14% | 73 | 153 | 48.44% |
| Z240628C00049000 | 2024-06-21 3:54PM EDT | 49.00 | 1.05 | 1.05 | 1.12 | -0.22 | -17.32% | 370 | 167 | 46.48% |
| Z240628C00050000 | 2024-06-21 3:07PM EDT | 50.00 | 0.59 | 0.64 | 0.69 | -0.26 | -30.59% | 613 | 479 | 45.61% |
| Z240628C00051000 | 2024-06-21 3:49PM EDT | 51.00 | 0.38 | 0.36 | 0.43 | -0.23 | -37.70% | 82 | 367 | 46.78% |
| Z240628C00052000 | 2024-06-21 3:47PM EDT | 52.00 | 0.23 | 0.21 | 0.25 | -0.23 | -50.00% | 31 | 90 | 47.27% |
| Z240628C00053000 | 2024-06-21 3:07PM EDT | 53.00 | 0.13 | 0.11 | 0.16 | -0.12 | -48.00% | 59 | 35 | 49.61% |
| Z240628C00054000 | 2024-06-21 3:15PM EDT | 54.00 | 0.09 | 0.07 | 0.11 | -0.07 | -43.75% | 8 | 36 | 50.39% |
| Z240628C00055000 | 2024-06-21 2:59PM EDT | 55.00 | 0.05 | 0.04 | 0.08 | -0.05 | -50.00% | 27 | 40 | 52.93% |
| Z240628C00060000 | 2024-06-20 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 72.66% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240628P00032000 | 2024-05-28 1:01PM EDT | 32.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 13 | 13 | 227.93% |
| Z240628P00033000 | 2024-06-11 9:56AM EDT | 33.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 8 | 14 | 214.45% |
| Z240628P00034000 | 2024-06-20 10:06AM EDT | 34.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 201.17% |
| Z240628P00035000 | 2024-06-20 10:09AM EDT | 35.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 14 | 28 | 188.28% |
| Z240628P00036000 | 2024-06-20 10:53AM EDT | 36.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 207 | 217 | 175.59% |
| Z240628P00037000 | 2024-06-17 1:05PM EDT | 37.00 | 0.01 | 0.00 | 0.21 | -0.04 | -80.00% | 31 | 16 | 123.44% |
| Z240628P00037500 | 2024-06-20 3:55PM EDT | 37.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 247 | 252 | 119.53% |
| Z240628P00038000 | 2024-06-21 9:56AM EDT | 38.00 | 0.01 | 0.00 | 0.21 | -0.03 | -75.00% | 4 | 21 | 113.28% |
| Z240628P00038500 | 2024-06-21 10:25AM EDT | 38.50 | 0.01 | 0.00 | 0.22 | -0.26 | -96.30% | 206 | 1 | 109.38% |
| Z240628P00039000 | 2024-06-21 11:53AM EDT | 39.00 | 0.01 | 0.00 | 0.22 | -0.29 | -96.67% | 214 | 16 | 104.69% |
| Z240628P00039500 | 2024-06-18 2:25PM EDT | 39.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 2 | 71.88% |
| Z240628P00040000 | 2024-06-21 2:23PM EDT | 40.00 | 0.02 | 0.01 | 0.10 | -0.03 | -60.00% | 6 | 178 | 83.59% |
| Z240628P00041000 | 2024-06-20 2:38PM EDT | 41.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | 5 | 49 | 74.61% |
| Z240628P00041500 | 2024-06-21 12:05PM EDT | 41.50 | 0.03 | 0.03 | 0.06 | -0.03 | -50.00% | 3 | 315 | 67.97% |
| Z240628P00042000 | 2024-06-20 9:48AM EDT | 42.00 | 0.11 | 0.03 | 0.14 | 0.00 | - | 2 | 37 | 71.88% |
| Z240628P00042500 | 2024-06-20 2:05PM EDT | 42.50 | 0.09 | 0.03 | 0.12 | 0.00 | - | 1 | 467 | 65.63% |
| Z240628P00043000 | 2024-06-21 3:37PM EDT | 43.00 | 0.06 | 0.03 | 0.29 | -0.05 | -45.45% | 5 | 47 | 72.27% |
| Z240628P00044000 | 2024-06-21 2:34PM EDT | 44.00 | 0.10 | 0.09 | 0.12 | -0.05 | -33.33% | 44 | 76 | 56.25% |
| Z240628P00044500 | 2024-06-21 3:36PM EDT | 44.50 | 0.13 | 0.12 | 0.14 | -0.09 | -40.91% | 158 | 114 | 54.30% |
| Z240628P00045000 | 2024-06-21 3:49PM EDT | 45.00 | 0.16 | 0.15 | 0.17 | -0.10 | -38.46% | 120 | 214 | 52.15% |
| Z240628P00045500 | 2024-06-21 3:51PM EDT | 45.50 | 0.19 | 0.16 | 0.21 | -0.39 | -67.24% | 37 | 206 | 50.98% |
| Z240628P00046000 | 2024-06-21 3:52PM EDT | 46.00 | 0.22 | 0.19 | 0.27 | -0.09 | -29.03% | 6 | 50 | 49.71% |
| Z240628P00046500 | 2024-06-21 2:46PM EDT | 46.50 | 0.34 | 0.27 | 0.35 | -0.08 | -19.05% | 16 | 26 | 48.63% |
| Z240628P00047000 | 2024-06-21 3:37PM EDT | 47.00 | 0.40 | 0.35 | 0.43 | -0.23 | -36.51% | 17 | 157 | 46.48% |
| Z240628P00047500 | 2024-06-21 3:40PM EDT | 47.50 | 0.51 | 0.48 | 0.59 | -0.30 | -37.04% | 28 | 86 | 47.07% |
| Z240628P00048000 | 2024-06-21 3:29PM EDT | 48.00 | 0.74 | 0.64 | 0.70 | -0.49 | -39.84% | 9 | 92 | 44.24% |
| Z240628P00049000 | 2024-06-21 3:37PM EDT | 49.00 | 1.10 | 1.07 | 1.27 | -0.15 | -12.00% | 201 | 86 | 48.93% |
| Z240628P00050000 | 2024-06-21 2:22PM EDT | 50.00 | 1.80 | 1.65 | 1.76 | -0.08 | -4.26% | 2 | 22 | 44.78% |
| Z240628P00051000 | 2024-06-18 2:25PM EDT | 51.00 | 2.78 | 2.09 | 2.49 | 0.00 | - | 2 | 2 | 45.31% |
| Z240628P00052000 | 2024-06-21 11:44AM EDT | 52.00 | 3.39 | 2.85 | 3.35 | -0.46 | -11.95% | 3 | 1 | 47.95% |
© 2024 Yahoo. Tutti i diritti riservati.