Italia markets close in 3 hours 23 minutes
FTSE MIB
33.944,12 -597,89 (-1,73%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,61 -0,13 (-0,17%) Bitcoin EUR
62.215,64 -2.441,99 (-3,78%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
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 | 0.10 | 0.00 | - | 8 | 544 |
| 898.30 | 0.00 | - | - | 1 | 1,200.00 | 0.15 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 1,250.00 | 0.43 | 0.00 | - | - | 15 |
| 799.50 | 0.00 | - | - | 4 | 1,300.00 | 0.37 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 1,350.00 | 0.63 | 0.00 | - | 2 | 80 |
| - | - | - | - | - | 1,400.00 | 0.35 | 0.00 | - | 1 | 161 |
| - | - | - | - | - | 1,450.00 | 0.85 | 0.00 | - | 12 | 100 |
| - | - | - | - | - | 1,500.00 | 0.57 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 1,550.00 | 0.76 | 0.00 | - | 5 | 34 |
| - | - | - | - | - | 1,600.00 | 1.00 | 0.00 | - | 5 | 33 |
| - | - | - | - | - | 1,650.00 | 1.30 | 0.00 | - | 7 | 577 |
| - | - | - | - | - | 1,675.00 | 1.95 | 0.00 | - | 3 | 12 |
| - | - | - | - | - | 1,680.00 | 1.50 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 1,685.00 | 1.53 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 1,690.00 | 10.02 | 0.00 | - | - | 3 |
| - | - | - | - | - | 1,695.00 | 1.66 | 0.00 | - | 5 | 29 |
| 356.18 | 0.00 | - | - | 1 | 1,700.00 | 1.62 | 0.00 | - | 1 | 229 |
| - | - | - | - | - | 1,705.00 | 1.79 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,710.00 | 2.39 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 1,715.00 | 1.78 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 1,720.00 | 1.82 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 1,725.00 | 1.99 | 0.00 | - | 2 | 30 |
| - | - | - | - | - | 1,730.00 | 2.97 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,735.00 | 2.00 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 1,740.00 | 3.90 | 0.00 | - | 5 | 12 |
| - | - | - | - | - | 1,745.00 | 3.93 | 0.00 | - | 3 | 4 |
| 314.64 | 0.00 | - | 1 | 1 | 1,750.00 | 1.86 | 0.00 | - | 1 | 127 |
| - | - | - | - | - | 1,755.00 | 1.95 | 0.00 | - | 15 | 28 |
| 326.72 | 0.00 | - | 1 | 1 | 1,760.00 | 2.42 | 0.00 | - | 1 | 32 |
| - | - | - | - | - | 1,765.00 | 4.31 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 1,770.00 | 2.96 | 0.00 | - | 5 | 55 |
| - | - | - | - | - | 1,775.00 | 3.23 | 0.00 | - | 4 | 71 |
| 345.77 | 0.00 | - | 1 | 0 | 1,780.00 | 3.20 | 0.00 | - | 5 | 22 |
| - | - | - | - | - | 1,785.00 | 2.50 | 0.00 | - | 16 | 153 |
| - | - | - | - | - | 1,790.00 | 3.20 | 0.00 | - | 1 | 34 |
| 319.24 | 0.00 | - | 1 | 2 | 1,795.00 | 3.16 | 0.00 | - | 1 | 49 |
| - | - | - | - | - | 1,800.00 | 3.65 | 0.00 | - | 3 | 393 |
| 253.96 | 0.00 | - | 1 | 2 | 1,805.00 | 3.40 | 0.00 | - | 1 | 25 |
| 304.10 | 0.00 | - | - | 1 | 1,810.00 | 3.09 | 0.00 | - | 38 | 64 |
| - | - | - | - | - | 1,815.00 | 4.55 | 0.00 | - | 3 | 20 |
| 286.60 | 0.00 | - | - | 1 | 1,820.00 | 5.17 | 0.00 | - | 7 | 81 |
| - | - | - | - | - | 1,825.00 | 4.47 | 0.00 | - | 43 | 84 |
| - | - | - | - | - | 1,830.00 | 3.83 | 0.00 | - | 73 | 104 |
| - | - | - | - | - | 1,835.00 | 4.92 | 0.00 | - | 43 | 48 |
| - | - | - | - | - | 1,840.00 | 5.15 | 0.00 | - | 11 | 82 |
| - | - | - | - | - | 1,845.00 | 4.80 | 0.00 | - | 55 | 169 |
| 263.87 | 0.00 | - | 1 | 2 | 1,850.00 | 5.44 | 0.00 | - | 55 | 765 |
| - | - | - | - | - | 1,855.00 | 5.41 | 0.00 | - | 5 | 23 |
| 240.20 | 0.00 | - | 4 | 3 | 1,860.00 | 5.35 | 0.00 | - | 20 | 1,271 |
| - | - | - | - | - | 1,865.00 | 6.04 | 0.00 | - | 19 | 37 |
| - | - | - | - | - | 1,870.00 | 7.00 | 0.00 | - | 17 | 377 |
| 199.69 | 0.00 | - | 2 | 3 | 1,875.00 | 6.38 | 0.00 | - | 20 | 1,179 |
| - | - | - | - | - | 1,880.00 | 7.00 | 0.00 | - | 86 | 1,401 |
| - | - | - | - | - | 1,885.00 | 8.89 | 0.00 | - | 1 | 89 |
| - | - | - | - | - | 1,890.00 | 7.90 | 0.00 | - | 88 | 141 |
| 183.18 | 0.00 | - | 1 | 1 | 1,895.00 | 9.15 | 0.00 | - | 7 | 43 |
| 146.08 | 0.00 | - | 2 | 2 | 1,900.00 | 8.82 | 0.00 | - | 40 | 1,706 |
| - | - | - | - | - | 1,905.00 | 9.60 | 0.00 | - | 14 | 95 |
| 148.00 | 0.00 | - | 18 | 5 | 1,910.00 | 10.15 | 0.00 | - | 4 | 135 |
| 167.10 | 0.00 | - | 2 | 2 | 1,915.00 | 11.18 | 0.00 | - | 1 | 40 |
| 134.40 | 0.00 | - | 14 | 16 | 1,920.00 | 11.56 | 0.00 | - | 7 | 948 |
| 134.71 | 0.00 | - | 1 | 1 | 1,925.00 | 11.35 | 0.00 | - | 6 | 88 |
| - | - | - | - | - | 1,930.00 | 13.76 | 0.00 | - | 33 | 96 |
| 157.68 | 0.00 | - | - | 1 | 1,935.00 | 18.60 | 0.00 | - | 4 | 43 |
| - | - | - | - | - | 1,940.00 | 14.57 | 0.00 | - | 32 | 96 |
| 98.30 | 0.00 | - | - | 4 | 1,945.00 | 18.10 | 0.00 | - | 9 | 66 |
| 126.70 | 0.00 | - | 2 | 145 | 1,950.00 | 16.77 | 0.00 | - | 30 | 934 |
| 167.77 | 0.00 | - | 1 | 1 | 1,955.00 | 19.77 | 0.00 | - | 9 | 81 |
| 137.90 | 0.00 | - | 1 | 3 | 1,960.00 | 18.92 | 0.00 | - | 34 | 400 |
| - | - | - | - | - | 1,965.00 | 18.30 | 0.00 | - | 86 | 71 |
| - | - | - | - | - | 1,970.00 | 25.40 | 0.00 | - | 45 | 554 |
| 95.71 | 0.00 | - | 1 | 3 | 1,975.00 | 22.40 | 0.00 | - | 14 | 1,179 |
| 82.75 | 0.00 | - | 1 | 6 | 1,980.00 | 23.57 | 0.00 | - | 70 | 446 |
| 67.84 | 0.00 | - | 2 | 527 | 1,985.00 | 25.04 | 0.00 | - | 45 | 1,243 |
| 75.18 | 0.00 | - | 1 | 3 | 1,990.00 | 27.08 | 0.00 | - | 85 | 425 |
| 107.10 | 0.00 | - | 1 | 2 | 1,995.00 | 33.66 | 0.00 | - | 28 | 80 |
| 72.62 | 0.00 | - | 10 | 42 | 2,000.00 | 29.87 | 0.00 | - | 173 | 497 |
| 55.74 | 0.00 | - | 2 | 3 | 2,005.00 | 38.75 | 0.00 | - | 1 | 49 |
| 68.70 | 0.00 | - | 14 | 35 | 2,010.00 | 33.49 | 0.00 | - | 10 | 811 |
| 75.30 | 0.00 | - | 1 | 6 | 2,015.00 | 36.18 | 0.00 | - | 48 | 236 |
| 71.35 | 0.00 | - | 3 | 51 | 2,020.00 | 41.37 | 0.00 | - | 4 | 820 |
| 45.50 | 0.00 | - | 14 | 30 | 2,025.00 | 52.87 | 0.00 | - | 2 | 228 |
| 51.50 | 0.00 | - | 12 | 22 | 2,030.00 | 42.76 | 0.00 | - | 47 | 513 |
| 46.40 | 0.00 | - | 14 | 38 | 2,035.00 | 46.73 | 0.00 | - | 9 | 58 |
| 49.45 | 0.00 | - | 6 | 91 | 2,040.00 | 46.66 | 0.00 | - | 110 | 1,245 |
| 51.38 | 0.00 | - | 2 | 46 | 2,045.00 | 49.91 | 0.00 | - | 4 | 498 |
| 44.15 | 0.00 | - | 28 | 156 | 2,050.00 | 50.97 | 0.00 | - | 16 | 1,529 |
| 47.08 | 0.00 | - | 1 | 86 | 2,055.00 | 53.20 | 0.00 | - | 2 | 489 |
| 32.19 | 0.00 | - | 13 | 114 | 2,060.00 | 56.28 | 0.00 | - | 40 | 389 |
| 34.14 | 0.00 | - | 3 | 34 | 2,065.00 | 53.06 | 0.00 | - | 50 | 198 |
| 28.49 | 0.00 | - | 10 | 82 | 2,070.00 | 79.54 | 0.00 | - | 10 | 665 |
| 32.93 | 0.00 | - | 20 | 196 | 2,075.00 | 65.20 | 0.00 | - | 20 | 259 |
| 31.36 | 0.00 | - | 48 | 163 | 2,080.00 | 67.60 | 0.00 | - | 100 | 876 |
| 27.67 | 0.00 | - | 71 | 401 | 2,085.00 | 79.20 | 0.00 | - | 3 | 187 |
| 27.82 | 0.00 | - | 49 | 139 | 2,090.00 | 74.78 | 0.00 | - | 136 | 766 |
| 23.60 | 0.00 | - | 20 | 61 | 2,095.00 | 82.10 | 0.00 | - | 49 | 114 |
| 24.32 | 0.00 | - | 17 | 427 | 2,100.00 | 81.48 | 0.00 | - | 101 | 417 |
| 27.21 | 0.00 | - | 1 | 36 | 2,105.00 | 88.06 | 0.00 | - | 5 | 418 |
| 21.09 | 0.00 | - | 4 | 315 | 2,110.00 | 87.49 | 0.00 | - | 24 | 134 |
| 15.63 | 0.00 | - | 1 | 52 | 2,115.00 | 109.69 | 0.00 | - | 3 | 331 |
| 16.83 | 0.00 | - | 9 | 105 | 2,120.00 | 99.71 | 0.00 | - | 29 | 216 |
| 16.68 | 0.00 | - | 47 | 192 | 2,125.00 | 103.92 | 0.00 | - | 2 | 96 |
| 15.10 | 0.00 | - | 16 | 529 | 2,130.00 | 124.73 | 0.00 | - | 2 | 61 |
| 14.80 | 0.00 | - | 15 | 42 | 2,135.00 | 110.50 | 0.00 | - | 2 | 5 |
| 14.09 | 0.00 | - | 9 | 531 | 2,140.00 | 103.33 | 0.00 | - | 4 | 8 |
| 11.20 | 0.00 | - | 7 | 186 | 2,145.00 | 91.90 | 0.00 | - | 1 | 4 |
| 11.30 | 0.00 | - | 31 | 442 | 2,150.00 | 129.01 | 0.00 | - | 1 | 73 |
| 9.10 | 0.00 | - | 51 | 236 | 2,155.00 | - | - | - | - | - |
| 10.23 | 0.00 | - | 81 | 239 | 2,160.00 | 75.98 | 0.00 | - | 28 | 16 |
| 9.55 | 0.00 | - | 43 | 181 | 2,165.00 | - | - | - | - | - |
| 7.15 | 0.00 | - | 15 | 180 | 2,170.00 | 105.25 | 0.00 | - | 4 | 26 |
| 8.13 | 0.00 | - | 154 | 270 | 2,175.00 | 138.11 | 0.00 | - | 6 | 16 |
| 5.84 | 0.00 | - | 11 | 83 | 2,180.00 | 134.86 | 0.00 | - | 2 | 31 |
| 6.96 | 0.00 | - | 133 | 204 | 2,185.00 | 111.28 | 0.00 | - | 2 | 4 |
| 4.79 | 0.00 | - | 41 | 115 | 2,190.00 | 115.45 | 0.00 | - | - | 1 |
| 5.73 | 0.00 | - | 11 | 27 | 2,195.00 | - | - | - | - | - |
| 5.36 | 0.00 | - | 10 | 1,785 | 2,200.00 | 173.56 | 0.00 | - | 11 | 795 |
| 4.91 | 0.00 | - | 6 | 68 | 2,205.00 | 114.45 | 0.00 | - | 1 | 1 |
| 4.06 | 0.00 | - | 17 | 155 | 2,210.00 | - | - | - | - | - |
| 4.05 | 0.00 | - | 5 | 64 | 2,215.00 | - | - | - | - | - |
| 3.75 | 0.00 | - | 53 | 119 | 2,220.00 | - | - | - | - | - |
| 3.57 | 0.00 | - | 6 | 137 | 2,225.00 | - | - | - | - | - |
| 3.25 | 0.00 | - | 70 | 100 | 2,230.00 | - | - | - | - | - |
| 2.97 | 0.00 | - | 14 | 26 | 2,235.00 | 133.60 | 0.00 | - | 10 | 10 |
| 2.48 | 0.00 | - | 15 | 1,079 | 2,240.00 | - | - | - | - | - |
| 2.62 | 0.00 | - | 1 | 131 | 2,245.00 | - | - | - | - | - |
| 2.36 | 0.00 | - | 6 | 303 | 2,250.00 | 188.88 | 0.00 | - | 1 | 3 |
| 2.35 | 0.00 | - | 1 | 36 | 2,255.00 | 176.36 | 0.00 | - | 1 | 1 |
| 2.12 | 0.00 | - | 14 | 131 | 2,260.00 | - | - | - | - | - |
| 1.97 | 0.00 | - | 14 | 143 | 2,265.00 | - | - | - | - | - |
| 1.32 | 0.00 | - | 22 | 629 | 2,300.00 | 256.53 | 0.00 | - | 1 | 11 |
| 0.72 | 0.00 | - | 4 | 161 | 2,350.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 52 | 323 | 2,400.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 130 | 2,450.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 1 | 271 | 2,500.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 1 | 253 | 2,550.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 15 | 56 | 2,600.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 105 | 2,650.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 5 | 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.