Italia markets closed
Dow Jones
39.151,60 +39,44 (+0,10%) Nasdaq
17.768,85 +51,20 (+0,29%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0689 -0,0026 (-0,25%) Bitcoin EUR
57.218,75 -281,84 (-0,49%) CMC Crypto 200
1.264,96 -18,83 (-1,47%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 01:45PM EDT. Mercato aperto.
Opzioni d'acquisto
12 luglio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,345.00 | 0.30 | 0.00 | - | - | 13 |
| - | - | - | - | - | 1,360.00 | 0.30 | 0.00 | - | - | 14 |
| - | - | - | - | - | 1,365.00 | 0.35 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,370.00 | 0.25 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,375.00 | 0.30 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,385.00 | 0.30 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,395.00 | 0.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,400.00 | 0.27 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 1,405.00 | 0.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,410.00 | 0.15 | 0.00 | - | 19 | 19 |
| - | - | - | - | - | 1,415.00 | 0.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,420.00 | 0.25 | 0.00 | - | - | 14 |
| - | - | - | - | - | 1,425.00 | 0.30 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 1,435.00 | 0.30 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,450.00 | 0.40 | 0.00 | - | 4 | 14 |
| - | - | - | - | - | 1,455.00 | 0.35 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 1,480.00 | 0.25 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,490.00 | 0.45 | 0.00 | - | - | 6 |
| - | - | - | - | - | 1,500.00 | 0.25 | 0.00 | - | 8 | 124 |
| - | - | - | - | - | 1,515.00 | 0.30 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,550.00 | 0.24 | -0.32 | -57.14% | 1 | 9 |
| - | - | - | - | - | 1,590.00 | 0.85 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,600.00 | 0.90 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 1,605.00 | 0.95 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,610.00 | 0.95 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,615.00 | 0.95 | 0.00 | - | - | 3 |
| - | - | - | - | - | 1,620.00 | 1.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,625.00 | 0.50 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,630.00 | 0.50 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 1,635.00 | 0.50 | 0.00 | - | 8 | 8 |
| - | - | - | - | - | 1,650.00 | 0.37 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 1,660.00 | 0.99 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,670.00 | 0.40 | -0.69 | -63.30% | 1 | 1 |
| - | - | - | - | - | 1,675.00 | 1.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,680.00 | 1.50 | 0.00 | - | - | 7 |
| - | - | - | - | - | 1,690.00 | 0.80 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 1,695.00 | 1.40 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,700.00 | 1.15 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 1,710.00 | 1.25 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 1,715.00 | 0.59 | -0.65 | -52.42% | 2 | 0 |
| - | - | - | - | - | 1,720.00 | 1.00 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 1,725.00 | 1.77 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 1,735.00 | 1.45 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 1,740.00 | 0.59 | -0.85 | -59.03% | 8 | 9 |
| - | - | - | - | - | 1,745.00 | 1.27 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 1,750.00 | 1.51 | 0.00 | - | 3 | 37 |
| - | - | - | - | - | 1,755.00 | 1.24 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 1,760.00 | 0.70 | -0.20 | -22.22% | 5 | 29 |
| - | - | - | - | - | 1,765.00 | 1.31 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 1,770.00 | 0.81 | -0.04 | -4.71% | 1 | 24 |
| - | - | - | - | - | 1,775.00 | 1.72 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,780.00 | 0.81 | -0.02 | -2.41% | 5 | 18 |
| - | - | - | - | - | 1,785.00 | 0.84 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 1,790.00 | 3.07 | 0.00 | - | 6 | 13 |
| - | - | - | - | - | 1,795.00 | 0.92 | +0.07 | +8.24% | 8 | 41 |
| - | - | - | - | - | 1,800.00 | 0.96 | +0.02 | +2.13% | 1 | 64 |
| - | - | - | - | - | 1,805.00 | 3.46 | 0.00 | - | 98 | 129 |
| - | - | - | - | - | 1,810.00 | 0.95 | 0.00 | - | 3 | 887 |
| - | - | - | - | - | 1,815.00 | 1.49 | 0.00 | - | 3 | 941 |
| - | - | - | - | - | 1,820.00 | 1.05 | -0.84 | -44.44% | 1 | 1,639 |
| - | - | - | - | - | 1,825.00 | 1.06 | -0.26 | -19.70% | 32 | 1,272 |
| - | - | - | - | - | 1,830.00 | 1.28 | 0.00 | - | 1 | 1,719 |
| - | - | - | - | - | 1,835.00 | 1.18 | -0.29 | -19.73% | 35 | 473 |
| 224.41 | 0.00 | - | 3 | 3 | 1,840.00 | 1.39 | -0.59 | -29.80% | 10 | 1,013 |
| - | - | - | - | - | 1,845.00 | 2.72 | 0.00 | - | 264 | 732 |
| 215.20 | 0.00 | - | 3 | 3 | 1,850.00 | 1.55 | 0.00 | - | 16 | 1,163 |
| - | - | - | - | - | 1,855.00 | 3.26 | 0.00 | - | 40 | 531 |
| - | - | - | - | - | 1,860.00 | 1.58 | -0.26 | -14.13% | 4 | 643 |
| - | - | - | - | - | 1,865.00 | 1.70 | -0.05 | -2.86% | 4 | 7,582 |
| 205.29 | 0.00 | - | 1 | 1 | 1,870.00 | 1.86 | -0.21 | -10.14% | 8 | 647 |
| 200.66 | 0.00 | - | 1 | 1 | 1,875.00 | 1.93 | -0.27 | -12.27% | 13 | 182 |
| - | - | - | - | - | 1,880.00 | 2.05 | -0.33 | -13.87% | 12 | 301 |
| - | - | - | - | - | 1,885.00 | 2.58 | +0.04 | +1.57% | 16 | 212 |
| - | - | - | - | - | 1,890.00 | 2.69 | -0.03 | -1.10% | 16 | 328 |
| - | - | - | - | - | 1,895.00 | 2.92 | -0.28 | -8.75% | 26 | 299 |
| 146.69 | 0.00 | - | 1 | 3 | 1,900.00 | 3.22 | +0.50 | +18.38% | 12 | 239 |
| - | - | - | - | - | 1,905.00 | 4.35 | +1.46 | +50.52% | 2 | 227 |
| 122.48 | 0.00 | - | 2 | 2 | 1,910.00 | 4.03 | +0.48 | +13.52% | 13 | 72 |
| - | - | - | - | - | 1,915.00 | 4.36 | -0.41 | -8.60% | 1 | 120 |
| 105.15 | -15.75 | -13.03% | 2 | 14 | 1,920.00 | 4.85 | +0.45 | +10.23% | 3 | 61 |
| 105.70 | 0.00 | - | - | 12 | 1,925.00 | 5.35 | +0.53 | +11.00% | 6 | 151 |
| 93.80 | -8.00 | -7.86% | 1 | 12 | 1,930.00 | 6.26 | +1.21 | +23.96% | 4 | 46 |
| - | - | - | - | - | 1,935.00 | 5.15 | 0.00 | - | 8 | 41 |
| 89.23 | 0.00 | - | 1 | 0 | 1,940.00 | 6.85 | +0.60 | +9.60% | 12 | 212 |
| - | - | - | - | - | 1,945.00 | 8.14 | +0.86 | +11.81% | 1 | 31 |
| 81.19 | 0.00 | - | 1 | 0 | 1,950.00 | 8.40 | +1.30 | +18.31% | 1 | 60 |
| - | - | - | - | - | 1,955.00 | 15.03 | 0.00 | - | 3 | 2 |
| - | - | - | - | - | 1,960.00 | 11.57 | +2.80 | +31.93% | 5 | 46 |
| - | - | - | - | - | 1,965.00 | 12.30 | +1.06 | +9.43% | 10 | 5,451 |
| - | - | - | - | - | 1,970.00 | 13.83 | +3.42 | +32.85% | 9 | 42 |
| 57.80 | -19.83 | -25.54% | 2 | 5 | 1,975.00 | 17.99 | 0.00 | - | 23 | 68 |
| - | - | - | - | - | 1,980.00 | 15.97 | +3.44 | +27.45% | 2 | 221 |
| - | - | - | - | - | 1,985.00 | 13.29 | 0.00 | - | 1 | 13 |
| 78.53 | 0.00 | - | 1 | 5 | 1,990.00 | 17.99 | +2.89 | +19.14% | 25 | 139 |
| - | - | - | - | - | 1,995.00 | 19.20 | +1.26 | +7.02% | 3 | 41 |
| 49.93 | -6.71 | -11.85% | 5 | 29 | 2,000.00 | 23.60 | +4.16 | +21.40% | 4 | 514 |
| 35.70 | -8.30 | -18.86% | 20 | 17 | 2,005.00 | 27.55 | -0.88 | -3.10% | 2 | 5 |
| 33.00 | -12.79 | -27.93% | 12 | 11 | 2,010.00 | 26.57 | +5.70 | +27.31% | 31 | 133 |
| 33.45 | -4.55 | -11.97% | 10 | 19 | 2,015.00 | 31.15 | -0.89 | -2.78% | 19 | 16 |
| 49.80 | 0.00 | - | 4 | 7 | 2,020.00 | 30.50 | +6.66 | +27.94% | 5 | 214 |
| 47.15 | 0.00 | - | 1 | 3 | 2,025.00 | 32.00 | +7.28 | +29.45% | 1 | 24 |
| 29.93 | -9.68 | -24.44% | 10 | 12 | 2,030.00 | 33.93 | +6.16 | +22.18% | 25 | 33 |
| 37.93 | 0.00 | - | 1 | 4 | 2,035.00 | 33.40 | 0.00 | - | 1 | 8 |
| 21.70 | -13.39 | -38.16% | 2 | 46 | 2,040.00 | 40.13 | +7.91 | +24.55% | 14 | 131 |
| 31.05 | 0.00 | - | 21 | 24 | 2,045.00 | 41.49 | -6.44 | -13.44% | 1 | 20 |
| 22.06 | 0.00 | - | 1 | 9 | 2,050.00 | 45.15 | -8.57 | -15.95% | 3 | 16 |
| 20.80 | 0.00 | - | 3 | 18 | 2,055.00 | 48.43 | 0.00 | - | 15 | 18 |
| 17.10 | -2.80 | -14.07% | 1 | 2 | 2,060.00 | 53.12 | 0.00 | - | 5 | 9 |
| 13.45 | -3.29 | -19.65% | 10 | 14 | 2,065.00 | 50.38 | 0.00 | - | 1 | 0 |
| 14.12 | -7.01 | -33.18% | 2 | 271 | 2,070.00 | 57.77 | +7.98 | +16.03% | 2 | 24 |
| 12.76 | -2.93 | -18.67% | 1 | 6 | 2,075.00 | 60.22 | -0.38 | -0.63% | 5 | 13 |
| 8.60 | -8.93 | -50.94% | 4 | 19 | 2,080.00 | 70.08 | 0.00 | - | 2 | 6 |
| 50.07 | 0.00 | - | 5 | 14 | 2,085.00 | 68.16 | 0.00 | - | 2 | 2 |
| 6.94 | -7.71 | -52.63% | 4 | 4,046 | 2,090.00 | 82.44 | +10.05 | +13.88% | 29 | 11 |
| 8.77 | +0.26 | +3.06% | 131 | 48 | 2,095.00 | 86.92 | +3.32 | +3.97% | 28 | 138 |
| 6.35 | -5.60 | -46.86% | 15 | 92 | 2,100.00 | 79.29 | +1.14 | +1.46% | 5 | 7 |
| 5.00 | -6.43 | -56.26% | 2 | 54 | 2,105.00 | 99.70 | 0.00 | - | - | 12 |
| 5.65 | -3.95 | -41.15% | 3 | 52 | 2,110.00 | 73.60 | 0.00 | - | 1 | 1 |
| 6.97 | 0.00 | - | 4 | 19 | 2,115.00 | 82.41 | 0.00 | - | 1 | 1 |
| 4.45 | -3.32 | -42.73% | 4 | 322 | 2,120.00 | 86.71 | 0.00 | - | 5 | 7 |
| 4.29 | -1.51 | -26.03% | 2 | 39 | 2,125.00 | - | - | - | - | - |
| 4.46 | 0.00 | - | 20 | 45 | 2,130.00 | - | - | - | - | - |
| 3.39 | -0.96 | -22.07% | 2 | 39 | 2,135.00 | - | - | - | - | - |
| 2.40 | -2.76 | -53.49% | 3 | 4,071 | 2,140.00 | - | - | - | - | - |
| 3.66 | 0.00 | - | 4 | 25 | 2,145.00 | - | - | - | - | - |
| 2.58 | -0.66 | -20.37% | 4 | 67 | 2,150.00 | - | - | - | - | - |
| 1.75 | -1.85 | -51.39% | 1 | 59 | 2,155.00 | - | - | - | - | - |
| 1.93 | -0.60 | -23.72% | 25 | 35 | 2,160.00 | - | - | - | - | - |
| 1.76 | -0.99 | -36.00% | 54 | 82 | 2,165.00 | - | - | - | - | - |
| 1.58 | -0.62 | -28.18% | 54 | 735 | 2,170.00 | - | - | - | - | - |
| 2.02 | 0.00 | - | 564 | 685 | 2,175.00 | - | - | - | - | - |
| 1.35 | -0.40 | -22.86% | 10 | 499 | 2,180.00 | - | - | - | - | - |
| 0.93 | -0.86 | -32.45% | 5 | 449 | 2,185.00 | - | - | - | - | - |
| 1.03 | -0.84 | -44.92% | 10 | 197 | 2,190.00 | - | - | - | - | - |
| 0.90 | -0.61 | -40.40% | 37 | 232 | 2,195.00 | - | - | - | - | - |
| 0.85 | -0.65 | -43.33% | 15 | 285 | 2,200.00 | - | - | - | - | - |
| 0.76 | -0.49 | -39.20% | 35 | 167 | 2,205.00 | - | - | - | - | - |
| 0.70 | -0.39 | -35.78% | 1 | 85 | 2,210.00 | - | - | - | - | - |
| 0.75 | -0.26 | -25.74% | 4 | 25 | 2,215.00 | - | - | - | - | - |
| 0.60 | -0.32 | -34.78% | 22 | 119 | 2,220.00 | - | - | - | - | - |
| 0.60 | -0.24 | -28.57% | 1 | 9 | 2,225.00 | - | - | - | - | - |
| 0.52 | -0.23 | -30.67% | 2 | 141 | 2,230.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 9 | 22 | 2,235.00 | - | - | - | - | - |
| 0.47 | -0.25 | -34.72% | 2 | 29 | 2,240.00 | - | - | - | - | - |
| 1.12 | 0.00 | - | 1 | 19 | 2,245.00 | - | - | - | - | - |
| 0.48 | -0.27 | -36.00% | 3 | 121 | 2,250.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 11 | 26 | 2,255.00 | - | - | - | - | - |
| 0.48 | -0.44 | -47.83% | 2 | 80 | 2,260.00 | - | - | - | - | - |
| 0.45 | -0.05 | -10.00% | 3 | 114 | 2,265.00 | - | - | - | - | - |
| 0.39 | -0.07 | -15.22% | 9 | 362 | 2,270.00 | - | - | - | - | - |
| 0.38 | -0.41 | -51.90% | 3 | 78 | 2,275.00 | - | - | - | - | - |
| 0.32 | -0.13 | -28.89% | 2 | 377 | 2,280.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 3 | 37 | 2,285.00 | - | - | - | - | - |
| 0.34 | -0.20 | -37.04% | 3 | 73 | 2,290.00 | - | - | - | - | - |
| 0.37 | -0.05 | -11.90% | 1 | 74 | 2,295.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 5 | 20 | 2,300.00 | - | - | - | - | - |
| 2.13 | 0.00 | - | - | 4 | 2,305.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 1 | 6 | 2,310.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 3 | 3 | 2,315.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 9 | 16 | 2,320.00 | - | - | - | - | - |
| 0.29 | -0.21 | -42.00% | 8 | 21 | 2,325.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 2 | 9 | 2,330.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 5 | 11 | 2,335.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | - | 2 | 2,340.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 4 | 2,345.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 16 | 2,350.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 11 | 2,360.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 3 | 44 | 2,365.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | - | 3 | 2,370.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 5 | 2,375.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 1 | 2,380.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | - | 1 | 2,385.00 | - | - | - | - | - |
| 0.17 | -0.51 | -75.00% | 1 | 31 | 2,390.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 1 | 2,395.00 | - | - | - | - | - |
| 0.15 | -0.12 | -44.44% | 1 | 5 | 2,400.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 1 | 2,430.00 | - | - | - | - | - |
| 0.20 | -0.07 | -25.93% | 60 | 61 | 2,440.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 2 | 2 | 2,450.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 28 | 2,465.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 1 | 2,485.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 2 | 2,490.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 1 | 2,505.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 2 | 2,515.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.