Italia markets closed
Dow Jones
39.145,21 +33,05 (+0,08%) Nasdaq
17.753,13 +35,47 (+0,20%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0692 -0,0024 (-0,22%) Bitcoin EUR
57.249,82 -368,71 (-0,64%) CMC Crypto 200
1.262,70 -21,09 (-1,64%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 01:23PM EDT. Mercato aperto.
Opzioni d'acquisto
19 luglio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,000.00 | 0.10 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,050.00 | 0.10 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 1,100.00 | 0.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,150.00 | 0.15 | 0.00 | - | 4 | 545 |
| 898.30 | 0.00 | - | - | 1 | 1,200.00 | 0.15 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 1,250.00 | 0.10 | 0.00 | - | 15 | 15 |
| 799.50 | 0.00 | - | - | 4 | 1,300.00 | 0.15 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 1,350.00 | 0.22 | 0.00 | - | 1 | 82 |
| - | - | - | - | - | 1,400.00 | 0.25 | 0.00 | - | 1 | 161 |
| - | - | - | - | - | 1,450.00 | 0.20 | 0.00 | - | 12 | 100 |
| - | - | - | - | - | 1,500.00 | 0.40 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 1,550.00 | 0.37 | -0.05 | -11.90% | 15 | 44 |
| - | - | - | - | - | 1,600.00 | 0.48 | +0.05 | +11.63% | 15 | 107 |
| - | - | - | - | - | 1,650.00 | 0.74 | 0.00 | - | 7 | 3,071 |
| - | - | - | - | - | 1,675.00 | 0.70 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 1,680.00 | 1.13 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 1,685.00 | 1.70 | 0.00 | - | 10 | 19 |
| - | - | - | - | - | 1,690.00 | 1.19 | 0.00 | - | 5 | 8 |
| - | - | - | - | - | 1,695.00 | 2.10 | 0.00 | - | 17 | 43 |
| 356.18 | 0.00 | - | - | 1 | 1,700.00 | 0.71 | -0.03 | -4.05% | 1 | 158 |
| - | - | - | - | - | 1,705.00 | 1.15 | 0.00 | - | 8 | 12 |
| - | - | - | - | - | 1,710.00 | 1.29 | 0.00 | - | 4 | 14 |
| - | - | - | - | - | 1,715.00 | 1.19 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 1,720.00 | 0.79 | -0.51 | -39.23% | 1 | 26 |
| - | - | - | - | - | 1,725.00 | 1.90 | 0.00 | - | 2 | 32 |
| - | - | - | - | - | 1,730.00 | 0.90 | 0.00 | - | 43 | 36 |
| - | - | - | - | - | 1,735.00 | 1.85 | 0.00 | - | 3 | 11 |
| - | - | - | - | - | 1,740.00 | 1.10 | 0.00 | - | 31 | 48 |
| - | - | - | - | - | 1,745.00 | 1.60 | 0.00 | - | 5 | 23 |
| 314.64 | 0.00 | - | 1 | 1 | 1,750.00 | 0.97 | 0.00 | - | 3 | 112 |
| - | - | - | - | - | 1,755.00 | 1.70 | 0.00 | - | 2 | 29 |
| 326.72 | 0.00 | - | 1 | 1 | 1,760.00 | 1.08 | -0.07 | -6.09% | 2 | 89 |
| - | - | - | - | - | 1,765.00 | 1.15 | -0.50 | -30.30% | 34 | 34 |
| - | - | - | - | - | 1,770.00 | 1.15 | -0.39 | -25.32% | 2 | 84 |
| - | - | - | - | - | 1,775.00 | 1.91 | 0.00 | - | 19 | 134 |
| 345.77 | 0.00 | - | 1 | 0 | 1,780.00 | 1.24 | -0.16 | -11.43% | 1 | 94 |
| - | - | - | - | - | 1,785.00 | 1.27 | -0.56 | -30.60% | 2 | 346 |
| - | - | - | - | - | 1,790.00 | 1.70 | 0.00 | - | 38 | 96 |
| 319.24 | 0.00 | - | 1 | 2 | 1,795.00 | 1.30 | 0.00 | - | 1 | 86 |
| - | - | - | - | - | 1,800.00 | 1.44 | -0.11 | -7.10% | 266 | 735 |
| 253.96 | 0.00 | - | 1 | 2 | 1,805.00 | 2.53 | 0.00 | - | 8 | 69 |
| 304.10 | 0.00 | - | - | 1 | 1,810.00 | 1.99 | 0.00 | - | 6 | 435 |
| - | - | - | - | - | 1,815.00 | 1.97 | 0.00 | - | 5 | 77 |
| 286.60 | 0.00 | - | - | 1 | 1,820.00 | 1.78 | -0.07 | -3.78% | 1 | 474 |
| - | - | - | - | - | 1,825.00 | 1.81 | -0.34 | -15.81% | 90 | 780 |
| - | - | - | - | - | 1,830.00 | 1.89 | 0.00 | - | 3 | 1,137 |
| - | - | - | - | - | 1,835.00 | 1.98 | -0.09 | -4.35% | 90 | 1,042 |
| - | - | - | - | - | 1,840.00 | 2.05 | +0.12 | +6.22% | 15 | 1,164 |
| - | - | - | - | - | 1,845.00 | 2.63 | +0.43 | +19.55% | 10 | 1,960 |
| 194.53 | 0.00 | - | 1 | 1 | 1,850.00 | 2.15 | -0.25 | -10.42% | 21 | 5,137 |
| - | - | - | - | - | 1,855.00 | 2.57 | -0.06 | -2.28% | 254 | 1,407 |
| 240.20 | 0.00 | - | 4 | 3 | 1,860.00 | 2.73 | -0.08 | -2.85% | 417 | 2,883 |
| 176.50 | 0.00 | - | 2 | 1 | 1,865.00 | 2.86 | -0.17 | -5.61% | 239 | 1,301 |
| - | - | - | - | - | 1,870.00 | 3.15 | -0.06 | -1.87% | 38 | 1,619 |
| 169.29 | 0.00 | - | 2 | 3 | 1,875.00 | 3.36 | -0.04 | -1.18% | 25 | 2,719 |
| - | - | - | - | - | 1,880.00 | 3.51 | +0.09 | +2.63% | 54 | 2,514 |
| - | - | - | - | - | 1,885.00 | 3.77 | -0.14 | -3.58% | 101 | 735 |
| - | - | - | - | - | 1,890.00 | 4.25 | 0.00 | - | 123 | 552 |
| 137.83 | -45.35 | -24.76% | 1 | 1 | 1,895.00 | 4.15 | -0.10 | -2.35% | 3 | 1,057 |
| 114.44 | 0.00 | - | 6 | 10 | 1,900.00 | 4.54 | -0.33 | -6.78% | 11 | 2,555 |
| - | - | - | - | - | 1,905.00 | 5.50 | +0.98 | +21.68% | 5 | 122 |
| 148.00 | 0.00 | - | 18 | 5 | 1,910.00 | 6.20 | +0.79 | +14.60% | 5 | 284 |
| 165.00 | 0.00 | - | 2 | 2 | 1,915.00 | 6.60 | +0.68 | +11.49% | 14 | 1,385 |
| 129.85 | 0.00 | - | 14 | 15 | 1,920.00 | 7.41 | +0.97 | +15.06% | 23 | 1,070 |
| 134.71 | 0.00 | - | 1 | 1 | 1,925.00 | 7.95 | +1.60 | +25.20% | 8 | 182 |
| 117.66 | 0.00 | - | 1 | 3 | 1,930.00 | 8.65 | +1.09 | +14.42% | 18 | 416 |
| 115.45 | 0.00 | - | - | 1 | 1,935.00 | 8.70 | +0.74 | +9.30% | 2 | 378 |
| - | - | - | - | - | 1,940.00 | 10.50 | +2.05 | +24.26% | 3 | 251 |
| 98.30 | 0.00 | - | - | 4 | 1,945.00 | 11.29 | +1.96 | +21.01% | 1 | 158 |
| 87.00 | 0.00 | - | 4 | 145 | 1,950.00 | 11.24 | +0.22 | +2.00% | 39 | 1,596 |
| 167.77 | 0.00 | - | 1 | 1 | 1,955.00 | 13.32 | +3.32 | +33.20% | 1 | 2,775 |
| 76.59 | 0.00 | - | 1 | 4 | 1,960.00 | 15.24 | +3.07 | +25.23% | 4 | 774 |
| - | - | - | - | - | 1,965.00 | 16.51 | +3.49 | +26.80% | 2 | 324 |
| 84.28 | 0.00 | - | - | 17 | 1,970.00 | 16.52 | +1.51 | +10.06% | 49 | 536 |
| 95.71 | 0.00 | - | 1 | 3 | 1,975.00 | 19.44 | +6.21 | +46.94% | 28 | 1,984 |
| 79.70 | 0.00 | - | 3 | 40 | 1,980.00 | 20.60 | +3.10 | +17.71% | 38 | 538 |
| 59.63 | 0.00 | - | 2,050 | 2,053 | 1,985.00 | 21.35 | +3.63 | +20.49% | 2 | 3,640 |
| 58.70 | -0.71 | -1.20% | 2 | 10 | 1,990.00 | 23.03 | +4.49 | +24.22% | 44 | 371 |
| 64.64 | 0.00 | - | 1 | 9 | 1,995.00 | 24.63 | +4.89 | +24.77% | 65 | 118 |
| 44.85 | -19.42 | -30.22% | 3 | 92 | 2,000.00 | 26.20 | +3.05 | +13.17% | 70 | 992 |
| 63.46 | 0.00 | - | 2 | 23 | 2,005.00 | 26.10 | +4.61 | +21.45% | 14 | 55 |
| 43.36 | -14.68 | -25.29% | 7 | 35 | 2,010.00 | 30.68 | +5.13 | +20.08% | 56 | 824 |
| 37.74 | -17.74 | -31.98% | 5 | 109 | 2,015.00 | 30.20 | +4.12 | +15.80% | 3 | 239 |
| 37.70 | -10.40 | -21.62% | 11 | 7,230 | 2,020.00 | 32.99 | +3.80 | +13.02% | 52 | 1,052 |
| 32.37 | -8.63 | -21.05% | 1 | 163 | 2,025.00 | 37.12 | +7.46 | +25.15% | 2 | 679 |
| 33.51 | -12.18 | -26.66% | 30 | 62 | 2,030.00 | 41.55 | +10.52 | +33.90% | 4 | 606 |
| 33.37 | -7.76 | -18.87% | 5 | 903 | 2,035.00 | 40.60 | +6.40 | +18.71% | 14 | 97 |
| 28.52 | -11.26 | -28.31% | 7 | 282 | 2,040.00 | 44.69 | +5.22 | +13.23% | 23 | 1,134 |
| 24.30 | -12.56 | -34.07% | 1 | 439 | 2,045.00 | 44.90 | +5.89 | +15.10% | 21 | 125 |
| 23.89 | -7.71 | -24.40% | 66 | 421 | 2,050.00 | 49.80 | +5.19 | +11.63% | 11 | 1,135 |
| 32.55 | 0.00 | - | 2 | 147 | 2,055.00 | 49.60 | +4.01 | +8.80% | 4 | 265 |
| 20.77 | -9.28 | -30.88% | 40 | 126 | 2,060.00 | 60.25 | +14.75 | +32.42% | 11 | 326 |
| 26.50 | 0.00 | - | 3 | 93 | 2,065.00 | 61.31 | +13.38 | +27.92% | 11 | 200 |
| 14.20 | -11.85 | -45.49% | 1 | 111 | 2,070.00 | 67.72 | +16.65 | +32.60% | 14 | 622 |
| 15.44 | -8.41 | -35.26% | 4 | 216 | 2,075.00 | 52.93 | 0.00 | - | 1 | 207 |
| 12.80 | -7.70 | -37.56% | 17 | 220 | 2,080.00 | 75.10 | +14.18 | +23.28% | 27 | 849 |
| 10.88 | -9.82 | -47.44% | 1 | 462 | 2,085.00 | 60.40 | 0.00 | - | 16 | 129 |
| 11.90 | -6.55 | -35.50% | 8 | 1,649 | 2,090.00 | 82.95 | +15.23 | +22.49% | 25 | 710 |
| 8.82 | -6.18 | -41.20% | 2 | 168 | 2,095.00 | 83.07 | 0.00 | - | 10 | 87 |
| 8.90 | -5.91 | -39.91% | 59 | 934 | 2,100.00 | 85.23 | +16.08 | +23.25% | 4 | 389 |
| 7.29 | -6.28 | -46.28% | 2 | 194 | 2,105.00 | 86.18 | -2.09 | -2.37% | 1 | 368 |
| 7.60 | -5.55 | -42.21% | 15 | 432 | 2,110.00 | 76.76 | 0.00 | - | 2 | 63 |
| 7.59 | -3.49 | -31.50% | 1 | 194 | 2,115.00 | 95.86 | 0.00 | - | 12 | 340 |
| 6.94 | -3.98 | -36.45% | 97 | 259 | 2,120.00 | 104.81 | +1.76 | +1.71% | 5 | 165 |
| 5.23 | -4.92 | -48.47% | 5 | 148 | 2,125.00 | 91.55 | 0.00 | - | 7 | 88 |
| 5.65 | -3.01 | -34.76% | 45 | 563 | 2,130.00 | 125.83 | 0.00 | - | 10 | 48 |
| 4.16 | -2.95 | -41.49% | 3 | 50 | 2,135.00 | 110.50 | 0.00 | - | 2 | 5 |
| 1.70 | -5.52 | -76.45% | 27 | 562 | 2,140.00 | 109.07 | 0.00 | - | 6 | 14 |
| 3.40 | -3.17 | -48.25% | 2 | 213 | 2,145.00 | 142.54 | 0.00 | - | 1 | 4 |
| 3.44 | -1.99 | -36.65% | 256 | 1,429 | 2,150.00 | 121.24 | 0.00 | - | 1 | 109 |
| 2.72 | -2.71 | -49.91% | 1 | 256 | 2,155.00 | - | - | - | - | - |
| 2.50 | -2.52 | -50.20% | 16 | 262 | 2,160.00 | 117.83 | 0.00 | - | 1 | 17 |
| 2.90 | -1.65 | -36.26% | 87 | 149 | 2,165.00 | - | - | - | - | - |
| 2.00 | -2.10 | -51.22% | 81 | 350 | 2,170.00 | 105.25 | 0.00 | - | 4 | 26 |
| 1.75 | -1.89 | -51.92% | 14 | 352 | 2,175.00 | 146.55 | +8.44 | +6.11% | 2 | 14 |
| 1.72 | -1.52 | -46.91% | 51 | 1,174 | 2,180.00 | 134.86 | 0.00 | - | 2 | 31 |
| 1.70 | -1.36 | -44.44% | 22 | 1,214 | 2,185.00 | 164.34 | 0.00 | - | 1 | 3 |
| 1.80 | -0.67 | -27.13% | 11 | 517 | 2,190.00 | 115.45 | 0.00 | - | - | 1 |
| 1.10 | -1.43 | -56.52% | 76 | 708 | 2,195.00 | - | - | - | - | - |
| 1.17 | -1.08 | -48.00% | 7 | 5,073 | 2,200.00 | 118.46 | 0.00 | - | 2 | 793 |
| 0.97 | -1.18 | -54.88% | 355 | 696 | 2,205.00 | 114.45 | 0.00 | - | 1 | 1 |
| 1.00 | -0.95 | -48.72% | 4 | 347 | 2,210.00 | - | - | - | - | - |
| 1.17 | -0.26 | -18.18% | 6 | 99 | 2,215.00 | - | - | - | - | - |
| 0.85 | -0.73 | -46.20% | 9 | 361 | 2,220.00 | - | - | - | - | - |
| 0.85 | -0.79 | -48.17% | 1 | 130 | 2,225.00 | - | - | - | - | - |
| 0.81 | -0.56 | -40.88% | 2 | 244 | 2,230.00 | - | - | - | - | - |
| 0.85 | -0.56 | -39.72% | 1 | 50 | 2,235.00 | 133.60 | 0.00 | - | 10 | 10 |
| 1.47 | 0.00 | - | 11 | 1,535 | 2,240.00 | - | - | - | - | - |
| 1.28 | 0.00 | - | 6 | 163 | 2,245.00 | - | - | - | - | - |
| 0.62 | -0.40 | -39.22% | 5 | 549 | 2,250.00 | 227.00 | 0.00 | - | 1 | 11 |
| 0.72 | -0.28 | -28.00% | 7 | 144 | 2,255.00 | 176.36 | 0.00 | - | 1 | 1 |
| 0.75 | -0.17 | -18.48% | 12 | 1,318 | 2,260.00 | 232.48 | 0.00 | - | - | 3 |
| 0.50 | -0.37 | -42.53% | 8 | 245 | 2,265.00 | - | - | - | - | - |
| 0.49 | -0.12 | -19.67% | 267 | 734 | 2,300.00 | 256.53 | 0.00 | - | 1 | 11 |
| 0.37 | -0.10 | -21.28% | 2 | 2,216 | 2,350.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 3 | 327 | 2,400.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 10 | 132 | 2,450.00 | - | - | - | - | - |
| 0.20 | -0.03 | -13.04% | 1 | 341 | 2,500.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 19 | 344 | 2,550.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 15 | 51 | 2,600.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 107 | 2,650.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 539 | 544 | 2,700.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 10 | 575 | 2,750.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 10 | 2,800.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 15 | 35 | 2,850.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.