Italia markets close in 5 hours 37 minutes
FTSE MIB
34.299,87 -359,68 (-1,04%) 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
80,50 +0,67 (+0,84%) Bitcoin EUR
62.517,45 -429,37 (-0,68%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Opzioni d'acquisto
31 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 | 0.57 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 1,050.00 | 0.65 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,150.00 | 0.31 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,200.00 | 0.35 | 0.00 | - | 15 | 0 |
| 766.03 | 0.00 | - | 10 | 10 | 1,250.00 | 0.41 | 0.00 | - | - | 0 |
| 716.98 | 0.00 | - | 10 | 10 | 1,300.00 | - | - | - | - | - |
| - | - | - | - | - | 1,350.00 | 0.62 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,400.00 | 4.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,450.00 | 1.05 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 1,500.00 | 2.17 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,550.00 | 1.45 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,590.00 | 1.59 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,600.00 | 1.94 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,610.00 | 6.35 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,620.00 | 2.10 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,630.00 | 2.30 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 1,640.00 | 3.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,650.00 | 2.57 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,660.00 | 6.65 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,670.00 | 13.78 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,680.00 | 3.06 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 1,690.00 | 17.45 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,700.00 | 3.46 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 1,710.00 | 9.90 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,730.00 | 7.00 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,740.00 | 6.72 | 0.00 | - | 10 | 0 |
| 344.00 | 0.00 | - | 1 | 0 | 1,750.00 | 4.30 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,760.00 | 4.91 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,770.00 | 4.97 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,780.00 | 6.21 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,790.00 | 10.36 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,800.00 | 6.06 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,810.00 | 6.02 | 0.00 | - | 1 | 0 |
| 341.41 | 0.00 | - | 1 | 1 | 1,820.00 | 6.30 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,830.00 | 10.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,840.00 | 9.65 | 0.00 | - | 2 | 0 |
| 232.00 | 0.00 | - | 1 | 0 | 1,850.00 | 7.95 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,860.00 | 9.63 | 0.00 | - | 4 | 0 |
| 154.78 | 0.00 | - | 2 | 0 | 1,870.00 | 9.18 | 0.00 | - | 1 | 0 |
| 147.43 | 0.00 | - | - | 0 | 1,880.00 | 11.10 | 0.00 | - | 1 | 0 |
| 164.95 | 0.00 | - | 2 | 1 | 1,890.00 | 10.56 | 0.00 | - | 5 | 0 |
| 199.19 | 0.00 | - | 1 | 0 | 1,900.00 | 12.99 | 0.00 | - | 208 | 0 |
| 193.73 | 0.00 | - | 1 | 0 | 1,910.00 | 12.30 | 0.00 | - | 1 | 0 |
| 197.18 | 0.00 | - | 1 | 0 | 1,920.00 | 13.29 | 0.00 | - | 6 | 0 |
| 206.21 | 0.00 | - | 1 | 0 | 1,930.00 | 16.50 | 0.00 | - | 2 | 0 |
| 127.56 | 0.00 | - | 66 | 34 | 1,940.00 | 16.06 | 0.00 | - | 4 | 0 |
| 119.21 | 0.00 | - | 2 | 1 | 1,950.00 | 24.96 | 0.00 | - | 13 | 0 |
| 179.80 | 0.00 | - | 1 | 0 | 1,960.00 | 19.80 | 0.00 | - | 1 | 0 |
| 97.54 | 0.00 | - | 10 | 5 | 1,970.00 | 24.16 | 0.00 | - | 15 | 0 |
| 121.00 | 0.00 | - | 1 | 0 | 1,980.00 | 25.32 | 0.00 | - | 22 | 0 |
| 175.48 | 0.00 | - | 1 | 2 | 1,990.00 | 27.77 | 0.00 | - | 4 | 0 |
| 114.50 | 0.00 | - | 4 | 0 | 2,000.00 | 32.52 | 0.00 | - | 16 | 0 |
| 71.60 | 0.00 | - | 1 | 6 | 2,010.00 | 33.17 | 0.00 | - | 6 | 0 |
| 92.73 | 0.00 | - | 7 | 0 | 2,020.00 | 35.23 | 0.00 | - | 61 | 0 |
| 99.84 | 0.00 | - | 1 | 0 | 2,030.00 | 39.10 | 0.00 | - | 10 | 0 |
| 96.78 | 0.00 | - | 4 | 0 | 2,040.00 | 41.53 | 0.00 | - | 36 | 0 |
| 101.43 | 0.00 | - | 4 | 0 | 2,050.00 | 45.08 | 0.00 | - | 15 | 0 |
| 95.50 | 0.00 | - | 4 | 0 | 2,060.00 | 50.62 | 0.00 | - | 23 | 0 |
| 97.61 | 0.00 | - | 4 | 0 | 2,070.00 | 54.03 | 0.00 | - | 7 | 0 |
| 91.40 | 0.00 | - | 4 | 0 | 2,080.00 | 53.21 | 0.00 | - | 51 | 0 |
| 85.80 | 0.00 | - | 4 | 0 | 2,090.00 | 61.99 | 0.00 | - | 10 | 0 |
| 46.95 | 0.00 | - | 1 | 0 | 2,100.00 | 66.24 | 0.00 | - | 2 | 0 |
| 62.09 | 0.00 | - | 4 | 0 | 2,110.00 | 87.72 | 0.00 | - | 30 | 0 |
| 38.50 | 0.00 | - | 6 | 0 | 2,120.00 | 61.90 | 0.00 | - | 2 | 0 |
| 37.94 | 0.00 | - | 1 | 0 | 2,130.00 | 82.77 | 0.00 | - | 5 | 0 |
| 30.08 | 0.00 | - | 4 | 0 | 2,140.00 | 128.50 | 0.00 | - | 5 | 5 |
| 27.75 | 0.00 | - | 6 | 0 | 2,150.00 | 101.85 | 0.00 | - | 2 | 0 |
| 23.94 | 0.00 | - | 3 | 0 | 2,160.00 | 117.80 | 0.00 | - | 2 | 11 |
| 23.81 | 0.00 | - | 2 | 0 | 2,170.00 | 110.02 | 0.00 | - | 1 | 0 |
| 20.49 | 0.00 | - | 1 | 0 | 2,180.00 | 164.93 | 0.00 | - | - | 0 |
| 15.75 | 0.00 | - | 6 | 0 | 2,190.00 | - | - | - | - | - |
| 17.51 | 0.00 | - | 5 | 0 | 2,200.00 | 133.67 | 0.00 | - | 1 | 0 |
| 14.54 | 0.00 | - | 1 | 0 | 2,210.00 | 188.08 | 0.00 | - | - | 0 |
| 14.42 | 0.00 | - | 1 | 0 | 2,220.00 | - | - | - | - | - |
| 12.26 | 0.00 | - | 1 | 25 | 2,230.00 | - | - | - | - | - |
| 11.54 | 0.00 | - | 2 | 0 | 2,240.00 | 171.40 | 0.00 | - | 37 | 14 |
| 8.49 | 0.00 | - | 2 | 0 | 2,250.00 | 177.70 | 0.00 | - | 2 | 2 |
| 16.47 | 0.00 | - | 3 | 0 | 2,260.00 | - | - | - | - | - |
| 6.60 | 0.00 | - | 2 | 0 | 2,270.00 | - | - | - | - | - |
| 6.27 | 0.00 | - | 2 | 0 | 2,280.00 | - | - | - | - | - |
| 5.56 | 0.00 | - | 2 | 0 | 2,290.00 | 201.09 | 0.00 | - | 1 | 0 |
| 4.55 | 0.00 | - | 2 | 0 | 2,300.00 | 191.98 | 0.00 | - | 1 | 0 |
| 4.13 | 0.00 | - | 4 | 0 | 2,310.00 | - | - | - | - | - |
| 4.17 | 0.00 | - | 1 | 0 | 2,320.00 | - | - | - | - | - |
| 3.23 | 0.00 | - | 3 | 0 | 2,330.00 | - | - | - | - | - |
| 27.80 | 0.00 | - | 318 | 213 | 2,340.00 | - | - | - | - | - |
| 2.90 | 0.00 | - | 1 | 0 | 2,350.00 | - | - | - | - | - |
| 3.15 | 0.00 | - | 2 | 0 | 2,360.00 | - | - | - | - | - |
| 5.74 | 0.00 | - | 10 | 0 | 2,370.00 | - | - | - | - | - |
| 4.71 | 0.00 | - | 1 | 0 | 2,380.00 | - | - | - | - | - |
| 1.58 | 0.00 | - | 11 | 0 | 2,400.00 | 310.50 | 0.00 | - | - | 0 |
| 3.22 | 0.00 | - | 1 | 0 | 2,450.00 | - | - | - | - | - |
| 0.84 | 0.00 | - | 1 | 0 | 2,500.00 | - | - | - | - | - |
| 1.63 | 0.00 | - | 2 | 0 | 2,550.00 | - | - | - | - | - |
| 1.24 | 0.00 | - | 2 | 0 | 2,600.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 5 | 277 | 2,650.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 10 | 289 | 2,700.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 10 | 10 | 2,750.00 | - | - | - | - | - |
| 2.97 | 0.00 | - | 7 | 10 | 2,800.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 13 | 0 | 2,850.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 19 | 0 | 2,900.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 5 | 28 | 2,950.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.