Italia markets close in 5 hours 55 minutes
FTSE MIB
34.448,17 -211,38 (-0,61%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,54 +0,71 (+0,89%) Bitcoin EUR
62.389,18 -380,93 (-0,61%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Opzioni d'acquisto
14 giugno 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,435.00 | 0.15 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,440.00 | 0.30 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,505.00 | 0.30 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,530.00 | 0.30 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 1,540.00 | 0.35 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,550.00 | 0.48 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,560.00 | 0.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,585.00 | 0.20 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,590.00 | 0.30 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,600.00 | 1.03 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,605.00 | 0.40 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,615.00 | 0.51 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 1,650.00 | 0.33 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,655.00 | 0.51 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,660.00 | 0.32 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,685.00 | 1.75 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,705.00 | 1.95 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,710.00 | 0.98 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,715.00 | 1.00 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 1,725.00 | 1.12 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,730.00 | 0.55 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,735.00 | 2.49 | 0.00 | - | - | 0 |
| 368.53 | 0.00 | - | - | 0 | 1,740.00 | - | - | - | - | - |
| - | - | - | - | - | 1,745.00 | 2.13 | 0.00 | - | - | 0 |
| 358.70 | 0.00 | - | - | 0 | 1,750.00 | 0.63 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 1,755.00 | 1.20 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,760.00 | 1.65 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 1,765.00 | 0.86 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,770.00 | 1.46 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 1,775.00 | 3.86 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,780.00 | 0.67 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,785.00 | 1.05 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 1,790.00 | 1.88 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,795.00 | 0.81 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,800.00 | 0.85 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,805.00 | 1.06 | 0.00 | - | 2 | 0 |
| 238.92 | 0.00 | - | 1 | 0 | 1,810.00 | 0.95 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 1,815.00 | 0.95 | 0.00 | - | 5 | 0 |
| 229.09 | 0.00 | - | 1 | 0 | 1,820.00 | 1.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,825.00 | 1.07 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,830.00 | 2.27 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,835.00 | 2.10 | 0.00 | - | 19 | 0 |
| 233.13 | 0.00 | - | 3 | 0 | 1,840.00 | 2.10 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 1,845.00 | 1.27 | 0.00 | - | 1 | 0 |
| 223.68 | 0.00 | - | 3 | 0 | 1,850.00 | 1.32 | 0.00 | - | 10 | 0 |
| 191.56 | 0.00 | - | - | 0 | 1,855.00 | 3.02 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,860.00 | 1.55 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,865.00 | 1.77 | 0.00 | - | 6 | 0 |
| 147.26 | 0.00 | - | - | 0 | 1,870.00 | 3.02 | 0.00 | - | 133 | 0 |
| 143.70 | 0.00 | - | - | 0 | 1,875.00 | 3.16 | 0.00 | - | 96 | 0 |
| - | - | - | - | - | 1,880.00 | 2.05 | 0.00 | - | 29 | 0 |
| - | - | - | - | - | 1,885.00 | 2.11 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 1,890.00 | 2.40 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 1,895.00 | 4.52 | 0.00 | - | 168 | 0 |
| 148.82 | 0.00 | - | 10 | 0 | 1,900.00 | 2.70 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 1,905.00 | 3.10 | 0.00 | - | 18 | 0 |
| 171.86 | 0.00 | - | 2 | 0 | 1,910.00 | 3.30 | 0.00 | - | 192 | 0 |
| - | - | - | - | - | 1,915.00 | 3.55 | 0.00 | - | 217 | 0 |
| - | - | - | - | - | 1,920.00 | 3.15 | 0.00 | - | 27 | 0 |
| - | - | - | - | - | 1,925.00 | 3.40 | 0.00 | - | 60 | 0 |
| - | - | - | - | - | 1,930.00 | 3.96 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 1,935.00 | 4.23 | 0.00 | - | 4 | 0 |
| 137.86 | 0.00 | - | - | 0 | 1,940.00 | 5.00 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 1,945.00 | 5.40 | 0.00 | - | 4 | 0 |
| 128.73 | 0.00 | - | 1 | 0 | 1,950.00 | 6.00 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 1,955.00 | 5.84 | 0.00 | - | 12 | 0 |
| 129.27 | 0.00 | - | 10 | 0 | 1,960.00 | 6.30 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 1,965.00 | 5.31 | 0.00 | - | 2 | 0 |
| 106.60 | 0.00 | - | 1 | 0 | 1,970.00 | 5.58 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,975.00 | 10.29 | 0.00 | - | 3 | 0 |
| 82.02 | 0.00 | - | - | 0 | 1,980.00 | 6.60 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,985.00 | 7.09 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 1,990.00 | 9.97 | 0.00 | - | 11 | 0 |
| 98.42 | 0.00 | - | - | 0 | 1,995.00 | 8.67 | 0.00 | - | 2 | 0 |
| 94.62 | 0.00 | - | - | 0 | 2,000.00 | 20.50 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 2,005.00 | 14.56 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 2,010.00 | 13.36 | 0.00 | - | 7 | 0 |
| 70.80 | 0.00 | - | 50 | 0 | 2,015.00 | 10.27 | 0.00 | - | 10 | 0 |
| 66.30 | 0.00 | - | 10 | 0 | 2,020.00 | 16.13 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 2,025.00 | 19.91 | 0.00 | - | 4 | 0 |
| 74.75 | 0.00 | - | 5 | 0 | 2,030.00 | 17.81 | 0.00 | - | 161 | 0 |
| - | - | - | - | - | 2,035.00 | 20.43 | 0.00 | - | 1 | 0 |
| 39.46 | 0.00 | - | 2 | 0 | 2,040.00 | 20.04 | 0.00 | - | 1 | 0 |
| 48.73 | 0.00 | - | 10 | 0 | 2,045.00 | 37.35 | 0.00 | - | 137 | 0 |
| 79.90 | 0.00 | - | - | 0 | 2,050.00 | 29.04 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,055.00 | 21.92 | 0.00 | - | 1 | 0 |
| 39.94 | 0.00 | - | 15 | 0 | 2,060.00 | 30.41 | 0.00 | - | 3 | 0 |
| 33.53 | 0.00 | - | 2 | 0 | 2,065.00 | 32.62 | 0.00 | - | 2 | 0 |
| 30.93 | 0.00 | - | 2 | 0 | 2,070.00 | 31.75 | 0.00 | - | 3 | 0 |
| 27.18 | 0.00 | - | 1 | 0 | 2,075.00 | 37.52 | 0.00 | - | 3 | 0 |
| 33.01 | 0.00 | - | 24 | 0 | 2,080.00 | 55.31 | 0.00 | - | 8 | 0 |
| 20.82 | 0.00 | - | 5 | 0 | 2,085.00 | 53.82 | 0.00 | - | 8 | 0 |
| 18.42 | 0.00 | - | 26 | 0 | 2,090.00 | 41.70 | 0.00 | - | 3 | 0 |
| 25.30 | 0.00 | - | 6 | 0 | 2,095.00 | 44.93 | 0.00 | - | 1 | 0 |
| 17.15 | 0.00 | - | 1 | 0 | 2,100.00 | 51.88 | 0.00 | - | 2 | 0 |
| 17.38 | 0.00 | - | 11 | 0 | 2,105.00 | 52.64 | 0.00 | - | 1 | 0 |
| 15.84 | 0.00 | - | 10 | 0 | 2,110.00 | 56.20 | 0.00 | - | 9 | 0 |
| 17.52 | 0.00 | - | 125 | 0 | 2,115.00 | - | - | - | - | - |
| 9.91 | 0.00 | - | 11 | 0 | 2,120.00 | 63.18 | 0.00 | - | 9 | 0 |
| 12.13 | 0.00 | - | 1 | 0 | 2,125.00 | 69.39 | 0.00 | - | 1 | 0 |
| 10.53 | 0.00 | - | 1 | 0 | 2,130.00 | 70.71 | 0.00 | - | 5 | 0 |
| 9.73 | 0.00 | - | 3 | 0 | 2,135.00 | 74.57 | 0.00 | - | 5 | 0 |
| 8.72 | 0.00 | - | 29 | 0 | 2,140.00 | 76.60 | 0.00 | - | 29 | 0 |
| 6.26 | 0.00 | - | 3 | 0 | 2,145.00 | - | - | - | - | - |
| 5.80 | 0.00 | - | 8 | 0 | 2,150.00 | 83.53 | 0.00 | - | 139 | 0 |
| 5.00 | 0.00 | - | 4 | 0 | 2,155.00 | - | - | - | - | - |
| 5.20 | 0.00 | - | 2 | 0 | 2,160.00 | 65.80 | 0.00 | - | 4 | 0 |
| 17.34 | 0.00 | - | 2 | 0 | 2,165.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | 5 | 0 | 2,170.00 | 73.47 | 0.00 | - | 2 | 0 |
| 3.53 | 0.00 | - | 134 | 0 | 2,175.00 | - | - | - | - | - |
| 3.27 | 0.00 | - | 16 | 0 | 2,180.00 | 78.67 | 0.00 | - | 2 | 0 |
| 3.89 | 0.00 | - | 1 | 0 | 2,185.00 | - | - | - | - | - |
| 3.33 | 0.00 | - | 17 | 0 | 2,190.00 | 115.92 | 0.00 | - | - | 0 |
| 2.84 | 0.00 | - | 2 | 0 | 2,195.00 | 120.91 | 0.00 | - | - | 0 |
| 2.05 | 0.00 | - | 51 | 0 | 2,200.00 | 101.87 | 0.00 | - | - | 0 |
| 2.29 | 0.00 | - | 52 | 0 | 2,205.00 | - | - | - | - | - |
| 2.18 | 0.00 | - | 9 | 0 | 2,210.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 558 | 0 | 2,215.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 723 | 0 | 2,220.00 | - | - | - | - | - |
| 1.69 | 0.00 | - | 175 | 0 | 2,225.00 | - | - | - | - | - |
| 1.17 | 0.00 | - | 26 | 0 | 2,230.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 4 | 0 | 2,235.00 | - | - | - | - | - |
| 0.92 | 0.00 | - | 37 | 0 | 2,240.00 | - | - | - | - | - |
| 1.17 | 0.00 | - | 8 | 0 | 2,245.00 | - | - | - | - | - |
| 0.82 | 0.00 | - | 34 | 0 | 2,250.00 | - | - | - | - | - |
| 1.27 | 0.00 | - | 18 | 0 | 2,255.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 5 | 0 | 2,260.00 | - | - | - | - | - |
| 0.92 | 0.00 | - | 1 | 0 | 2,265.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 22 | 0 | 2,270.00 | - | - | - | - | - |
| 1.52 | 0.00 | - | 4 | 0 | 2,275.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 25 | 0 | 2,280.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 3 | 0 | 2,285.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 1 | 0 | 2,290.00 | - | - | - | - | - |
| 2.13 | 0.00 | - | 33 | 0 | 2,295.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 3 | 0 | 2,300.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 3 | 0 | 2,305.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 2 | 0 | 2,310.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 1 | 0 | 2,315.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 10 | 0 | 2,320.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 11 | 0 | 2,325.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 0 | 2,330.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 3 | 0 | 2,335.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 4 | 0 | 2,340.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 3 | 0 | 2,345.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 1 | 0 | 2,350.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 10 | 0 | 2,355.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 0 | 2,360.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 1 | 0 | 2,365.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 1 | 0 | 2,370.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 5 | 0 | 2,375.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | 2 | 0 | 2,380.00 | - | - | - | - | - |
| 0.84 | 0.00 | - | 3 | 0 | 2,385.00 | - | - | - | - | - |
| 0.83 | 0.00 | - | - | 0 | 2,390.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 0 | 2,395.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 0 | 2,400.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 2 | 0 | 2,405.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 0 | 2,410.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 0 | 2,425.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.