Italia markets close in 4 hours 51 minutes
FTSE MIB
34.356,64 -302,91 (-0,87%) 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
80,45 +0,62 (+0,78%) Bitcoin EUR
62.583,07 -561,02 (-0,89%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Opzioni d'acquisto
21 giugno 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,506.80 | 0.00 | - | 1 | 42 | 500.00 | 0.05 | 0.00 | - | 1 | 0 |
| 1,393.60 | 0.00 | - | - | 3 | 600.00 | 0.40 | 0.00 | - | 1 | 103 |
| - | - | - | - | - | 700.00 | 0.10 | 0.00 | - | 5 | 4,175 |
| - | - | - | - | - | 800.00 | 0.10 | 0.00 | - | 1 | 72 |
| 951.90 | 0.00 | - | - | 2 | 900.00 | 0.05 | 0.00 | - | 110 | 0 |
| - | - | - | - | - | 950.00 | 0.10 | 0.00 | - | 5 | 0 |
| 857.30 | 0.00 | - | 2 | 4 | 1,000.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,050.00 | 0.25 | 0.00 | - | 3 | 0 |
| 865.00 | 0.00 | - | 7 | 7 | 1,100.00 | 0.60 | 0.00 | - | 10 | 845 |
| - | - | - | - | - | 1,150.00 | 0.05 | 0.00 | - | 1 | 0 |
| 764.00 | 0.00 | - | 50 | 0 | 1,200.00 | 0.80 | 0.00 | - | 7 | 0 |
| 755.10 | 0.00 | - | 2 | 24 | 1,250.00 | 0.05 | 0.00 | - | 1 | 0 |
| 782.00 | 0.00 | - | 6 | 30 | 1,300.00 | 0.07 | 0.00 | - | 5 | 0 |
| 721.90 | 0.00 | - | 1 | 0 | 1,350.00 | 0.17 | 0.00 | - | 975 | 0 |
| 700.53 | 0.00 | - | 6 | 0 | 1,400.00 | 0.15 | 0.00 | - | 2 | 0 |
| 531.24 | 0.00 | - | 2 | 0 | 1,450.00 | 0.20 | 0.00 | - | 2 | 0 |
| 593.97 | 0.00 | - | 1 | 156 | 1,500.00 | 0.27 | 0.00 | - | 26 | 0 |
| 296.50 | 0.00 | - | 2 | 39 | 1,550.00 | 0.23 | 0.00 | - | 1 | 0 |
| 462.95 | 0.00 | - | 34 | 0 | 1,600.00 | 0.35 | 0.00 | - | 34 | 0 |
| 414.00 | 0.00 | - | 2 | 242 | 1,650.00 | 0.43 | 0.00 | - | 3 | 0 |
| 404.45 | 0.00 | - | 40 | 0 | 1,700.00 | 0.65 | 0.00 | - | 2 | 0 |
| 274.19 | 0.00 | - | 1 | 0 | 1,750.00 | 1.00 | 0.00 | - | 12 | 0 |
| 305.50 | 0.00 | - | 75 | 0 | 1,800.00 | 1.28 | 0.00 | - | 6 | 0 |
| 172.58 | 0.00 | - | 1 | 0 | 1,830.00 | 1.72 | 0.00 | - | 1 | 0 |
| 189.73 | 0.00 | - | 4 | 2 | 1,835.00 | 1.65 | 0.00 | - | 100 | 0 |
| - | - | - | - | - | 1,840.00 | 1.85 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,845.00 | 1.66 | 0.00 | - | 1 | 0 |
| 262.67 | 0.00 | - | 1 | 0 | 1,850.00 | 2.10 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 1,855.00 | 3.65 | 0.00 | - | 38 | 0 |
| 243.36 | 0.00 | - | 1 | 0 | 1,860.00 | 2.27 | 0.00 | - | 63 | 0 |
| - | - | - | - | - | 1,865.00 | 2.71 | 0.00 | - | 5 | 0 |
| 133.78 | 0.00 | - | - | 0 | 1,870.00 | 2.76 | 0.00 | - | 65 | 0 |
| 163.21 | 0.00 | - | - | 0 | 1,875.00 | 2.98 | 0.00 | - | 20 | 0 |
| 189.16 | 0.00 | - | 1 | 0 | 1,880.00 | 2.96 | 0.00 | - | 144 | 0 |
| 125.88 | 0.00 | - | - | 4 | 1,885.00 | 3.27 | 0.00 | - | 116 | 0 |
| 144.30 | 0.00 | - | 2 | 1 | 1,890.00 | 3.15 | 0.00 | - | 427 | 0 |
| 118.44 | 0.00 | - | - | 4 | 1,895.00 | 3.76 | 0.00 | - | 586 | 0 |
| 213.99 | 0.00 | - | 1 | 0 | 1,900.00 | 3.45 | 0.00 | - | 901 | 0 |
| - | - | - | - | - | 1,905.00 | 3.90 | 0.00 | - | 444 | 0 |
| 125.77 | 0.00 | - | 26 | 63 | 1,910.00 | 3.83 | 0.00 | - | 690 | 0 |
| - | - | - | - | - | 1,915.00 | 4.42 | 0.00 | - | 363 | 0 |
| 194.28 | 0.00 | - | 1 | 0 | 1,920.00 | 4.27 | 0.00 | - | 908 | 0 |
| 150.03 | 0.00 | - | 2 | 0 | 1,925.00 | 4.55 | 0.00 | - | 397 | 0 |
| 162.20 | 0.00 | - | 5 | 0 | 1,930.00 | 4.76 | 0.00 | - | 575 | 0 |
| 97.32 | 0.00 | - | - | 1 | 1,935.00 | 5.22 | 0.00 | - | 83 | 0 |
| 175.00 | 0.00 | - | 1 | 0 | 1,940.00 | 6.16 | 0.00 | - | 95 | 0 |
| 106.20 | 0.00 | - | 10 | 19 | 1,945.00 | 7.20 | 0.00 | - | 20 | 0 |
| 144.10 | 0.00 | - | 2 | 0 | 1,950.00 | 6.75 | 0.00 | - | 60 | 0 |
| 82.60 | 0.00 | - | 4 | 0 | 1,955.00 | 7.25 | 0.00 | - | 11 | 0 |
| 105.63 | 0.00 | - | 10 | 0 | 1,960.00 | 7.75 | 0.00 | - | 60 | 0 |
| 151.70 | 0.00 | - | 4 | 0 | 1,965.00 | 8.43 | 0.00 | - | 14 | 0 |
| 112.80 | 0.00 | - | 114 | 0 | 1,970.00 | 9.35 | 0.00 | - | 48 | 0 |
| 104.28 | 0.00 | - | 1 | 0 | 1,975.00 | 9.01 | 0.00 | - | 10 | 0 |
| 90.28 | 0.00 | - | 264 | 0 | 1,980.00 | 10.01 | 0.00 | - | 133 | 0 |
| 102.05 | 0.00 | - | 130 | 0 | 1,985.00 | 11.67 | 0.00 | - | 100 | 0 |
| 96.24 | 0.00 | - | 10 | 0 | 1,990.00 | 11.57 | 0.00 | - | 106 | 0 |
| 87.68 | 0.00 | - | 1 | 0 | 1,995.00 | 12.60 | 0.00 | - | 86 | 0 |
| 87.93 | 0.00 | - | 7 | 0 | 2,000.00 | 12.81 | 0.00 | - | 83 | 0 |
| 82.17 | 0.00 | - | 1 | 0 | 2,005.00 | 14.77 | 0.00 | - | 16 | 0 |
| 79.93 | 0.00 | - | 5 | 0 | 2,010.00 | 15.60 | 0.00 | - | 168 | 0 |
| 95.00 | 0.00 | - | 1 | 0 | 2,015.00 | 19.90 | 0.00 | - | 2 | 0 |
| 69.25 | 0.00 | - | 5 | 0 | 2,020.00 | 18.09 | 0.00 | - | 67 | 0 |
| 54.75 | 0.00 | - | 5 | 0 | 2,025.00 | 16.50 | 0.00 | - | 7 | 0 |
| 70.80 | 0.00 | - | 12 | 0 | 2,030.00 | 20.99 | 0.00 | - | 65 | 0 |
| 96.07 | 0.00 | - | 4 | 0 | 2,035.00 | 21.70 | 0.00 | - | 28 | 0 |
| 63.55 | 0.00 | - | 17 | 0 | 2,040.00 | 22.91 | 0.00 | - | 40 | 0 |
| 51.10 | 0.00 | - | 5 | 0 | 2,045.00 | 19.35 | 0.00 | - | 1 | 0 |
| 48.12 | 0.00 | - | 3 | 0 | 2,050.00 | 27.47 | 0.00 | - | 123 | 0 |
| 47.61 | 0.00 | - | 101 | 0 | 2,055.00 | 29.32 | 0.00 | - | 5 | 0 |
| 40.86 | 0.00 | - | 29 | 0 | 2,060.00 | 33.30 | 0.00 | - | 15 | 0 |
| 35.47 | 0.00 | - | 11 | 0 | 2,065.00 | 37.30 | 0.00 | - | 4 | 0 |
| 38.00 | 0.00 | - | 160 | 0 | 2,070.00 | 34.00 | 0.00 | - | 147 | 0 |
| 30.00 | 0.00 | - | 273 | 0 | 2,075.00 | 36.01 | 0.00 | - | 260 | 0 |
| 27.92 | 0.00 | - | 66 | 0 | 2,080.00 | 40.17 | 0.00 | - | 69 | 0 |
| 26.13 | 0.00 | - | 14 | 0 | 2,085.00 | 47.87 | 0.00 | - | 20 | 0 |
| 25.72 | 0.00 | - | 18 | 0 | 2,090.00 | 50.99 | 0.00 | - | 28 | 0 |
| 28.39 | 0.00 | - | 14 | 0 | 2,095.00 | 65.28 | 0.00 | - | 13 | 0 |
| 22.66 | 0.00 | - | 81 | 0 | 2,100.00 | 57.18 | 0.00 | - | 90 | 0 |
| 20.85 | 0.00 | - | 14 | 0 | 2,105.00 | 54.02 | 0.00 | - | 2 | 0 |
| 18.30 | 0.00 | - | 1 | 0 | 2,110.00 | 53.17 | 0.00 | - | 2 | 0 |
| 17.97 | 0.00 | - | 2 | 0 | 2,115.00 | 56.14 | 0.00 | - | 8 | 0 |
| 16.10 | 0.00 | - | 20 | 0 | 2,120.00 | 66.09 | 0.00 | - | 8 | 0 |
| 15.70 | 0.00 | - | 3 | 0 | 2,125.00 | 49.20 | 0.00 | - | 4 | 0 |
| 12.15 | 0.00 | - | 6 | 0 | 2,130.00 | 66.47 | 0.00 | - | 2 | 0 |
| 10.35 | 0.00 | - | 104 | 0 | 2,135.00 | 99.91 | 0.00 | - | 14 | 4 |
| 10.85 | 0.00 | - | 89 | 0 | 2,140.00 | 72.46 | 0.00 | - | 22 | 0 |
| 8.63 | 0.00 | - | 53 | 0 | 2,150.00 | 107.54 | 0.00 | - | 49 | 0 |
| 8.08 | 0.00 | - | 23 | 0 | 2,160.00 | 93.76 | 0.00 | - | 2 | 0 |
| 4.90 | 0.00 | - | 25 | 0 | 2,170.00 | 83.50 | 0.00 | - | 3 | 0 |
| 4.55 | 0.00 | - | 16 | 0 | 2,180.00 | 110.55 | 0.00 | - | 6 | 0 |
| 5.45 | 0.00 | - | 11 | 0 | 2,190.00 | 119.50 | 0.00 | - | 6 | 0 |
| 2.82 | 0.00 | - | 239 | 0 | 2,200.00 | 105.07 | 0.00 | - | 3,030 | 0 |
| 2.35 | 0.00 | - | 151 | 0 | 2,210.00 | 126.40 | 0.00 | - | 1 | 0 |
| 1.97 | 0.00 | - | 180 | 0 | 2,220.00 | 134.60 | 0.00 | - | 1 | 0 |
| 1.79 | 0.00 | - | 116 | 0 | 2,230.00 | - | - | - | - | - |
| 1.54 | 0.00 | - | 84 | 0 | 2,240.00 | - | - | - | - | - |
| 1.24 | 0.00 | - | 46 | 0 | 2,250.00 | 147.08 | 0.00 | - | 1 | 0 |
| 1.02 | 0.00 | - | 25 | 0 | 2,260.00 | 150.34 | 0.00 | - | 2 | 0 |
| 0.95 | 0.00 | - | 41 | 0 | 2,270.00 | 160.13 | 0.00 | - | - | 0 |
| 0.82 | 0.00 | - | 4 | 0 | 2,280.00 | 167.64 | 0.00 | - | - | 0 |
| 0.83 | 0.00 | - | 1 | 0 | 2,290.00 | - | - | - | - | - |
| 0.64 | 0.00 | - | 14 | 0 | 2,300.00 | 284.93 | 0.00 | - | 15 | 34 |
| 0.42 | 0.00 | - | 3 | 0 | 2,350.00 | 243.71 | 0.00 | - | 1 | 0 |
| 0.26 | 0.00 | - | 8 | 0 | 2,400.00 | 295.05 | 0.00 | - | 6 | 0 |
| 0.10 | 0.00 | - | 6 | 0 | 2,450.00 | 447.65 | 0.00 | - | 2 | 2 |
| 0.10 | 0.00 | - | 5 | 0 | 2,500.00 | 397.28 | 0.00 | - | 1 | 7 |
| 0.10 | 0.00 | - | 10 | 0 | 2,550.00 | 561.88 | 0.00 | - | 10 | 50 |
© 2024 Yahoo. Tutti i diritti riservati.