Italia markets open in 2 hours 24 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.175,72 +137,56 (+0,35%) EUR/USD
1,0772 +0,0007 (+0,06%) Bitcoin EUR
62.866,60 -1.807,11 (-2,79%) CMC Crypto 200
1.410,62 -36,05 (-2,49%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Opzioni d'acquisto
28 giugno 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 800.00 | 2.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 850.00 | 0.18 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 900.00 | 0.21 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 950.00 | 0.33 | 0.00 | - | 12 | 12 |
| - | - | - | - | - | 1,000.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,050.00 | 0.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,100.00 | 0.68 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,150.00 | 0.05 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 1,200.00 | 0.20 | 0.00 | - | 2 | 72 |
| - | - | - | - | - | 1,250.00 | 0.15 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,300.00 | 0.12 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,350.00 | 0.10 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 1,400.00 | 0.10 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,430.00 | 0.35 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,440.00 | 0.11 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,450.00 | 0.30 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 1,460.00 | 0.30 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 1,470.00 | 0.27 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,480.00 | 38.37 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,490.00 | 0.35 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 1,500.00 | 0.45 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,510.00 | 0.39 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 1,520.00 | 3.42 | 0.00 | - | 2 | 2 |
| 444.43 | 0.00 | - | 2 | 3 | 1,540.00 | 7.15 | 0.00 | - | 1 | 11 |
| 438.12 | 0.00 | - | 10 | 13 | 1,550.00 | 0.52 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,560.00 | 4.97 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 1,570.00 | 5.90 | 0.00 | - | 13 | 13 |
| - | - | - | - | - | 1,580.00 | 0.90 | 0.00 | - | 1 | 43 |
| 423.69 | 0.00 | - | 7 | 4 | 1,590.00 | 3.75 | 0.00 | - | 4 | 7 |
| 396.92 | 0.00 | - | 2 | 10 | 1,600.00 | 0.35 | 0.00 | - | 3 | 0 |
| 407.43 | 0.00 | - | 7 | 4 | 1,610.00 | 3.10 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 1,620.00 | 10.40 | 0.00 | - | 1 | 77 |
| - | - | - | - | - | 1,630.00 | 0.88 | 0.00 | - | 3 | 0 |
| 331.13 | 0.00 | - | 1 | 1 | 1,640.00 | 0.90 | 0.00 | - | 1 | 0 |
| 231.55 | 0.00 | - | 1 | 0 | 1,650.00 | 0.98 | 0.00 | - | 1 | 0 |
| 352.61 | 0.00 | - | 2 | 4 | 1,660.00 | 6.10 | 0.00 | - | 5 | 290 |
| - | - | - | - | - | 1,670.00 | 1.00 | 0.00 | - | 2 | 0 |
| 296.80 | 0.00 | - | 2 | 1 | 1,680.00 | 1.32 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,690.00 | 6.50 | 0.00 | - | 4 | 24 |
| 267.09 | 0.00 | - | 2 | 5 | 1,700.00 | 0.56 | 0.00 | - | 5 | 0 |
| 309.55 | 0.00 | - | 3 | 3 | 1,710.00 | 1.50 | 0.00 | - | 1 | 0 |
| 274.56 | 0.00 | - | 3 | 5 | 1,720.00 | 1.57 | 0.00 | - | 2 | 0 |
| 326.76 | 0.00 | - | 4 | 4 | 1,730.00 | 1.80 | 0.00 | - | 10 | 0 |
| 306.62 | 0.00 | - | 1 | 5 | 1,740.00 | 1.32 | 0.00 | - | 1 | 0 |
| 303.77 | 0.00 | - | 3 | 6 | 1,750.00 | 0.87 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,755.00 | 1.58 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,760.00 | 0.90 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 1,765.00 | 0.98 | 0.00 | - | - | 0 |
| 232.66 | 0.00 | - | 3 | 10 | 1,770.00 | 0.75 | 0.00 | - | 6 | 0 |
| 292.52 | 0.00 | - | 4 | 9 | 1,780.00 | 1.20 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,785.00 | 1.31 | 0.00 | - | 2 | 0 |
| 276.50 | 0.00 | - | 2 | 6 | 1,790.00 | 0.89 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,795.00 | 2.20 | 0.00 | - | 5 | 0 |
| 195.97 | 0.00 | - | 8 | 21 | 1,800.00 | 0.87 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,805.00 | 2.35 | 0.00 | - | 5 | 0 |
| 243.28 | 0.00 | - | 1 | 0 | 1,810.00 | 1.22 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 1,815.00 | 1.31 | 0.00 | - | 4 | 0 |
| 233.72 | 0.00 | - | 1 | 0 | 1,820.00 | 1.15 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,825.00 | 1.60 | 0.00 | - | 1 | 0 |
| 172.40 | 0.00 | - | 2 | 10 | 1,830.00 | 1.41 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,835.00 | 2.76 | 0.00 | - | 66 | 0 |
| 187.62 | -58.02 | -23.62% | 3 | 0 | 1,840.00 | 1.58 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 1,845.00 | 1.81 | 0.00 | - | 43 | 0 |
| 177.64 | -18.38 | -9.38% | 3 | 0 | 1,850.00 | 1.79 | 0.00 | - | 132 | 0 |
| - | - | - | - | - | 1,855.00 | 2.08 | 0.00 | - | 46 | 0 |
| - | - | - | - | - | 1,860.00 | 1.99 | 0.00 | - | 147 | 0 |
| - | - | - | - | - | 1,865.00 | 2.09 | 0.00 | - | 17 | 0 |
| 146.70 | 0.00 | - | 4 | 156 | 1,870.00 | 2.63 | 0.00 | - | 155 | 0 |
| - | - | - | - | - | 1,875.00 | 2.39 | 0.00 | - | 14 | 0 |
| 167.92 | 0.00 | - | 75 | 0 | 1,880.00 | 2.66 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,885.00 | 3.04 | 0.00 | - | 39 | 0 |
| 164.37 | 0.00 | - | 11 | 9 | 1,890.00 | 2.72 | 0.00 | - | 27 | 0 |
| - | - | - | - | - | 1,895.00 | 3.49 | 0.00 | - | 70 | 0 |
| 132.90 | -23.67 | -15.12% | 2 | 0 | 1,900.00 | 3.75 | 0.00 | - | 18 | 0 |
| - | - | - | - | - | 1,905.00 | 6.20 | 0.00 | - | 1 | 0 |
| 123.82 | -55.32 | -30.88% | 2 | 0 | 1,910.00 | 4.65 | 0.00 | - | 42 | 0 |
| - | - | - | - | - | 1,915.00 | 7.70 | 0.00 | - | 5 | 0 |
| 182.68 | 0.00 | - | 1 | 0 | 1,920.00 | 4.55 | 0.00 | - | 51 | 0 |
| - | - | - | - | - | 1,925.00 | 5.23 | 0.00 | - | 2 | 0 |
| 129.10 | 0.00 | - | 3 | 0 | 1,930.00 | 5.47 | 0.00 | - | 32 | 0 |
| - | - | - | - | - | 1,935.00 | 7.30 | 0.00 | - | 3 | 0 |
| 132.20 | 0.00 | - | 2 | 62 | 1,940.00 | 7.35 | 0.00 | - | 21 | 0 |
| - | - | - | - | - | 1,945.00 | 7.46 | 0.00 | - | 20 | 0 |
| 86.72 | -39.94 | -31.53% | 4 | 0 | 1,950.00 | 8.46 | 0.00 | - | 27 | 0 |
| - | - | - | - | - | 1,955.00 | 9.22 | 0.00 | - | 15 | 0 |
| 89.00 | 0.00 | - | 1 | 0 | 1,960.00 | 9.94 | 0.00 | - | 52 | 0 |
| - | - | - | - | - | 1,965.00 | 16.45 | 0.00 | - | 5 | 0 |
| 72.75 | 0.00 | - | 2 | 0 | 1,970.00 | 11.60 | 0.00 | - | 25 | 0 |
| - | - | - | - | - | 1,975.00 | 13.82 | 0.00 | - | 2 | 0 |
| 65.40 | 0.00 | - | 3 | 0 | 1,980.00 | 19.50 | 0.00 | - | 153 | 0 |
| - | - | - | - | - | 1,985.00 | 16.37 | 0.00 | - | 2 | 0 |
| 62.30 | +3.20 | +5.41% | 2 | 0 | 1,990.00 | 16.65 | 0.00 | - | 213 | 0 |
| - | - | - | - | - | 1,995.00 | 21.55 | 0.00 | - | 4 | 0 |
| 60.13 | 0.00 | - | 2 | 0 | 2,000.00 | 19.49 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 2,005.00 | 26.05 | 0.00 | - | 5 | 0 |
| 67.37 | 0.00 | - | 1 | 0 | 2,010.00 | 22.81 | 0.00 | - | 209 | 0 |
| - | - | - | - | - | 2,015.00 | 30.18 | 0.00 | - | 4 | 0 |
| 32.63 | -8.22 | -20.12% | 1 | 0 | 2,020.00 | 27.62 | 0.00 | - | 53 | 0 |
| 39.25 | -20.93 | -34.78% | 10 | 0 | 2,025.00 | 30.18 | 0.00 | - | 10 | 0 |
| 36.10 | 0.00 | - | 3 | 0 | 2,030.00 | 31.06 | 0.00 | - | 50 | 0 |
| - | - | - | - | - | 2,035.00 | 37.44 | 0.00 | - | 1 | 0 |
| 25.65 | -7.45 | -22.51% | 3 | 0 | 2,040.00 | 39.44 | 0.00 | - | 29 | 0 |
| 32.25 | 0.00 | - | 1 | 0 | 2,045.00 | 35.36 | 0.00 | - | 10 | 0 |
| 27.34 | -6.21 | -18.51% | 2 | 0 | 2,050.00 | 47.29 | 0.00 | - | 4 | 0 |
| 31.15 | 0.00 | - | 1 | 0 | 2,055.00 | 52.35 | 0.00 | - | 1 | 0 |
| 24.21 | +1.33 | +5.81% | 39 | 0 | 2,060.00 | 52.76 | 0.00 | - | 18 | 0 |
| 20.35 | +0.85 | +4.36% | 6 | 0 | 2,070.00 | 52.87 | 0.00 | - | 20 | 0 |
| 29.60 | 0.00 | - | 22 | 0 | 2,075.00 | 46.10 | 0.00 | - | 1 | 0 |
| 10.51 | -12.27 | -53.86% | 1 | 0 | 2,080.00 | 60.89 | 0.00 | - | 54 | 0 |
| 16.25 | 0.00 | - | 11 | 0 | 2,085.00 | 62.18 | 0.00 | - | 5 | 0 |
| 14.10 | +0.95 | +7.22% | 5 | 0 | 2,090.00 | 71.25 | 0.00 | - | 6 | 0 |
| 11.92 | -0.41 | -3.33% | 10 | 0 | 2,095.00 | - | - | - | - | - |
| 11.56 | +0.37 | +3.31% | 45 | 0 | 2,100.00 | 73.83 | 0.00 | - | 9 | 0 |
| 6.82 | -6.00 | -46.80% | 5 | 0 | 2,105.00 | 45.30 | 0.00 | - | 1 | 0 |
| 6.65 | -3.97 | -37.38% | 1 | 0 | 2,110.00 | 81.46 | 0.00 | - | 13 | 0 |
| 7.05 | -2.78 | -28.28% | 10 | 0 | 2,115.00 | - | - | - | - | - |
| 6.65 | -0.22 | -3.20% | 7 | 0 | 2,120.00 | 95.35 | 0.00 | - | 4 | 0 |
| 5.95 | -0.38 | -6.00% | 3 | 0 | 2,125.00 | - | - | - | - | - |
| 5.02 | -2.00 | -28.49% | 1 | 0 | 2,130.00 | 98.99 | 0.00 | - | 9 | 0 |
| 4.46 | -2.49 | -35.83% | 6 | 0 | 2,135.00 | - | - | - | - | - |
| 4.77 | -0.96 | -16.75% | 3 | 0 | 2,140.00 | 85.69 | 0.00 | - | 4 | 0 |
| 4.24 | -0.86 | -16.86% | 13 | 0 | 2,145.00 | - | - | - | - | - |
| 3.37 | -0.40 | -10.61% | 9 | 0 | 2,150.00 | 128.51 | 0.00 | - | 2 | 0 |
| 3.35 | -0.53 | -13.66% | 8 | 0 | 2,155.00 | - | - | - | - | - |
| 3.03 | -0.88 | -22.51% | 30 | 0 | 2,160.00 | - | - | - | - | - |
| 3.13 | 0.00 | - | 3 | 0 | 2,165.00 | - | - | - | - | - |
| 1.90 | -0.27 | -12.44% | 3 | 0 | 2,170.00 | - | - | - | - | - |
| 1.80 | -0.27 | -13.04% | 2 | 0 | 2,175.00 | - | - | - | - | - |
| 1.70 | -0.67 | -28.27% | 30 | 0 | 2,180.00 | - | - | - | - | - |
| 1.16 | -1.37 | -54.15% | 5 | 0 | 2,185.00 | - | - | - | - | - |
| 1.30 | -0.17 | -11.56% | 72 | 0 | 2,190.00 | - | - | - | - | - |
| 0.92 | -1.16 | -55.77% | 1 | 0 | 2,195.00 | 135.59 | 0.00 | - | - | 0 |
| 1.16 | -0.06 | -4.92% | 90 | 0 | 2,200.00 | 138.13 | 0.00 | - | 3 | 0 |
| 1.01 | -0.50 | -33.11% | 10 | 0 | 2,205.00 | - | - | - | - | - |
| 0.91 | -0.10 | -9.90% | 43 | 0 | 2,210.00 | - | - | - | - | - |
| 1.33 | 0.00 | - | 16 | 0 | 2,215.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 5 | 0 | 2,220.00 | - | - | - | - | - |
| 0.72 | -1.99 | -73.43% | 10 | 0 | 2,225.00 | - | - | - | - | - |
| 0.57 | -0.70 | -55.12% | 32 | 0 | 2,230.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 35 | 0 | 2,235.00 | - | - | - | - | - |
| 0.47 | -0.11 | -18.97% | 32 | 0 | 2,240.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 35 | 0 | 2,245.00 | - | - | - | - | - |
| 0.55 | -0.06 | -9.84% | 2 | 0 | 2,250.00 | 179.92 | 0.00 | - | 10 | 88 |
| 1.70 | 0.00 | - | 28 | 0 | 2,255.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | 37 | 0 | 2,260.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 4 | 0 | 2,265.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 3 | 0 | 2,270.00 | - | - | - | - | - |
| 0.92 | 0.00 | - | 12 | 0 | 2,275.00 | - | - | - | - | - |
| 1.06 | 0.00 | - | 1 | 0 | 2,280.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 0 | 2,285.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 6 | 0 | 2,290.00 | - | - | - | - | - |
| 0.83 | 0.00 | - | 1 | 0 | 2,295.00 | - | - | - | - | - |
| 0.30 | -0.10 | -25.00% | 11 | 0 | 2,300.00 | 236.30 | 0.00 | - | 1 | 0 |
| 0.79 | 0.00 | - | 3 | 0 | 2,305.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 28 | 0 | 2,310.00 | - | - | - | - | - |
| 0.86 | 0.00 | - | 2 | 0 | 2,315.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 3 | 0 | 2,335.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 2 | 0 | 2,350.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 2 | 0 | 2,365.00 | - | - | - | - | - |
| 0.13 | -0.09 | -40.91% | 2 | 0 | 2,400.00 | 319.60 | 0.00 | - | 1 | 8 |
| 0.15 | 0.00 | - | 5 | 0 | 2,450.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 2,500.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 0 | 2,550.00 | 526.69 | 0.00 | - | 10 | 0 |
| 0.40 | 0.00 | - | 2 | 56 | 2,600.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 0 | 2,650.00 | 544.00 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 0 | 2,700.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.