Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,63 -0,66 (-0,81%) Bitcoin EUR
60.079,02 -737,09 (-1,21%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EDT
Opzioni d'acquisto
16 agosto 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,150.00 | 0.27 | -0.08 | -22.86% | 10 | 83 |
| - | - | - | - | - | 1,200.00 | 0.30 | -0.10 | -25.00% | 2 | 15 |
| - | - | - | - | - | 1,250.00 | 0.30 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 1,300.00 | 0.65 | 0.00 | - | 11 | 19 |
| - | - | - | - | - | 1,350.00 | 0.55 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 1,400.00 | 0.95 | 0.00 | - | 8 | 8 |
| - | - | - | - | - | 1,450.00 | 0.97 | -0.08 | -7.62% | 10 | 18 |
| - | - | - | - | - | 1,500.00 | 1.32 | 0.00 | - | 5 | 255 |
| - | - | - | - | - | 1,550.00 | 1.85 | 0.00 | - | 12 | 32 |
| - | - | - | - | - | 1,600.00 | 2.07 | -0.73 | -26.07% | 8 | 38 |
| - | - | - | - | - | 1,650.00 | 2.80 | -0.90 | -24.32% | 1 | 42 |
| - | - | - | - | - | 1,700.00 | 3.43 | -0.23 | -6.28% | 8 | 100 |
| - | - | - | - | - | 1,750.00 | 4.86 | +0.33 | +7.28% | 15 | 190 |
| 247.38 | 0.00 | - | 4 | 15 | 1,790.00 | 6.30 | -0.46 | -6.80% | 5 | 52 |
| 283.28 | 0.00 | - | 1 | 1 | 1,795.00 | 6.64 | 0.00 | - | 5 | 10 |
| 274.38 | 0.00 | - | 1 | 1 | 1,800.00 | 6.67 | -0.74 | -9.99% | 27 | 268 |
| - | - | - | - | - | 1,805.00 | 10.51 | 0.00 | - | 20 | 61 |
| - | - | - | - | - | 1,810.00 | 8.42 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 1,815.00 | 8.62 | 0.00 | - | 10 | 53 |
| - | - | - | - | - | 1,820.00 | 8.12 | -0.85 | -9.48% | 5 | 3,172 |
| - | - | - | - | - | 1,825.00 | 9.79 | +1.28 | +15.04% | 2 | 16 |
| - | - | - | - | - | 1,830.00 | 8.92 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 1,835.00 | 6.20 | 0.00 | - | 6 | 14 |
| - | - | - | - | - | 1,840.00 | 9.36 | -1.56 | -14.29% | 18 | 21 |
| - | - | - | - | - | 1,845.00 | 14.36 | 0.00 | - | 2 | 9 |
| 204.32 | 0.00 | - | - | 12 | 1,850.00 | 10.44 | +0.05 | +0.48% | 22 | 424 |
| - | - | - | - | - | 1,855.00 | 7.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,860.00 | 11.50 | -1.46 | -11.27% | 1 | 296 |
| - | - | - | - | - | 1,865.00 | 12.16 | -0.89 | -6.82% | 4 | 73 |
| - | - | - | - | - | 1,870.00 | 15.18 | +2.43 | +19.06% | 3 | 480 |
| - | - | - | - | - | 1,875.00 | 13.05 | 0.00 | - | 5 | 97 |
| 178.42 | 0.00 | - | - | 1 | 1,880.00 | 14.01 | -1.68 | -10.71% | 2 | 348 |
| - | - | - | - | - | 1,885.00 | 14.62 | -5.40 | -26.97% | 8 | 35 |
| - | - | - | - | - | 1,890.00 | 17.10 | 0.00 | - | 113 | 299 |
| - | - | - | - | - | 1,895.00 | 19.61 | 0.00 | - | 1 | 50 |
| 152.26 | 0.00 | - | 4 | 108 | 1,900.00 | 16.83 | +0.93 | +5.85% | 39 | 109 |
| - | - | - | - | - | 1,905.00 | 17.87 | +0.67 | +3.90% | 1 | 59 |
| 153.21 | 0.00 | - | 6 | 4 | 1,910.00 | 18.51 | -6.70 | -26.58% | 3 | 93 |
| 151.38 | 0.00 | - | 3 | 3 | 1,915.00 | 18.30 | 0.00 | - | 16 | 116 |
| 188.13 | 0.00 | - | 2 | 10 | 1,920.00 | 20.49 | +1.14 | +5.89% | 208 | 269 |
| - | - | - | - | - | 1,925.00 | 23.45 | +2.39 | +11.35% | 47 | 67 |
| 115.82 | 0.00 | - | - | 2 | 1,930.00 | 22.52 | -0.87 | -3.72% | 112 | 98 |
| - | - | - | - | - | 1,935.00 | 27.75 | +3.09 | +12.53% | 1 | 485 |
| - | - | - | - | - | 1,940.00 | 24.74 | -1.48 | -5.64% | 176 | 321 |
| - | - | - | - | - | 1,945.00 | 26.80 | -0.85 | -3.07% | 13 | 204 |
| - | - | - | - | - | 1,950.00 | 27.31 | -0.46 | -1.66% | 103 | 229 |
| - | - | - | - | - | 1,955.00 | 27.92 | 0.00 | - | 5 | 169 |
| - | - | - | - | - | 1,960.00 | 29.90 | -1.77 | -5.59% | 28 | 273 |
| 106.22 | 0.00 | - | 3 | 3 | 1,965.00 | 34.33 | +1.07 | +3.22% | 32 | 74 |
| 96.76 | 0.00 | - | 9 | 13 | 1,970.00 | 31.93 | -2.87 | -8.25% | 3 | 229 |
| 93.76 | 0.00 | - | 1 | 3 | 1,975.00 | 35.09 | 0.00 | - | 1 | 70 |
| 84.93 | -7.68 | -8.29% | 2 | 29 | 1,980.00 | 35.20 | -1.40 | -3.83% | 252 | 316 |
| 78.42 | -10.83 | -12.13% | 1 | 9 | 1,985.00 | 41.65 | +4.70 | +12.72% | 5 | 121 |
| - | - | - | - | - | 1,990.00 | 39.13 | -1.54 | -3.79% | 191 | 147 |
| - | - | - | - | - | 1,995.00 | 42.15 | -0.80 | -1.86% | 22 | 159 |
| 73.58 | -7.70 | -9.47% | 14 | 14 | 2,000.00 | 41.86 | -2.70 | -6.06% | 431 | 1,893 |
| 68.79 | 0.00 | - | 5 | 9 | 2,005.00 | 49.87 | +5.14 | +11.49% | 20 | 61 |
| 78.06 | 0.00 | - | 20 | 226 | 2,010.00 | 47.02 | +0.42 | +0.90% | 45 | 673 |
| 71.82 | 0.00 | - | 1 | 1 | 2,015.00 | 50.65 | +6.68 | +15.19% | 2 | 215 |
| 61.81 | -1.59 | -2.51% | 12 | 41 | 2,020.00 | 51.29 | +0.71 | +1.40% | 4 | 378 |
| 59.72 | -3.08 | -4.90% | 294 | 1,260 | 2,025.00 | 57.78 | +5.22 | +9.93% | 12 | 305 |
| 54.73 | -5.17 | -8.63% | 30 | 14 | 2,030.00 | 55.58 | -3.16 | -5.38% | 161 | 362 |
| 55.46 | -0.69 | -1.23% | 71 | 35 | 2,035.00 | 56.41 | -2.24 | -3.82% | 337 | 61 |
| 52.35 | -0.95 | -1.78% | 2 | 229 | 2,040.00 | 60.29 | -1.96 | -3.15% | 75 | 368 |
| 59.88 | 0.00 | - | 18 | 128 | 2,045.00 | 64.46 | -0.64 | -0.98% | 10 | 202 |
| 46.81 | -3.19 | -6.38% | 28 | 1,806 | 2,050.00 | 65.55 | -1.85 | -2.74% | 157 | 2,284 |
| 56.31 | 0.00 | - | 1 | 30 | 2,055.00 | 65.44 | 0.00 | - | 5 | 226 |
| 49.62 | 0.00 | - | 200 | 397 | 2,060.00 | 74.73 | +9.80 | +15.09% | 43 | 376 |
| 47.80 | 0.00 | - | 4 | 78 | 2,065.00 | 76.40 | +10.14 | +15.30% | 3 | 85 |
| 37.99 | -8.74 | -18.70% | 3 | 45 | 2,070.00 | 71.44 | 0.00 | - | 9 | 133 |
| 45.40 | 0.00 | - | 4 | 20 | 2,075.00 | 91.46 | 0.00 | - | 12 | 18 |
| 35.82 | -5.98 | -14.31% | 2 | 55 | 2,080.00 | 82.12 | -0.72 | -0.87% | 2 | 24 |
| 48.00 | 0.00 | - | 12 | 14 | 2,085.00 | 89.15 | 0.00 | - | 1 | 11 |
| 32.89 | 0.00 | - | 1 | 29 | 2,090.00 | 81.68 | 0.00 | - | 1 | 11 |
| 30.83 | 0.00 | - | 1 | 22 | 2,095.00 | 95.66 | 0.00 | - | 1 | 16 |
| 29.13 | -0.56 | -1.89% | 181 | 377 | 2,100.00 | 102.97 | +9.53 | +10.20% | 4 | 268 |
| 25.27 | -33.00 | -56.63% | 1 | 21 | 2,105.00 | 66.39 | 0.00 | - | 15 | 15 |
| 25.33 | -8.72 | -25.61% | 3 | 40 | 2,110.00 | 94.49 | 0.00 | - | 10 | 29 |
| 22.67 | -4.37 | -16.16% | 1 | 104 | 2,115.00 | 109.16 | +9.64 | +9.69% | 1 | 26 |
| 22.63 | -2.97 | -11.60% | 3 | 68 | 2,120.00 | 116.15 | 0.00 | - | 3 | 3 |
| 19.60 | -2.72 | -12.19% | 40 | 307 | 2,125.00 | 74.86 | 0.00 | - | 12 | 12 |
| 20.93 | -0.37 | -1.74% | 324 | 133 | 2,130.00 | - | - | - | - | - |
| 19.76 | -0.20 | -1.00% | 11 | 76 | 2,135.00 | 108.98 | 0.00 | - | 4 | 4 |
| 17.60 | -2.15 | -10.89% | 1 | 86 | 2,140.00 | 115.52 | 0.00 | - | 2 | 2 |
| 21.70 | 0.00 | - | 18 | 84 | 2,145.00 | 99.82 | 0.00 | - | - | 1 |
| 15.86 | -2.48 | -13.52% | 513 | 217 | 2,150.00 | 129.53 | 0.00 | - | 67 | 54 |
| 20.25 | 0.00 | - | 22 | 60 | 2,155.00 | - | - | - | - | - |
| 20.88 | 0.00 | - | 100 | 272 | 2,160.00 | 129.74 | 0.00 | - | 18 | 17 |
| 12.93 | +1.13 | +9.58% | 34 | 71 | 2,165.00 | - | - | - | - | - |
| 12.17 | -2.35 | -16.18% | 32 | 49 | 2,170.00 | - | - | - | - | - |
| 11.51 | -3.69 | -24.28% | 1 | 53 | 2,175.00 | - | - | - | - | - |
| 10.99 | -0.55 | -4.77% | 4 | 122 | 2,180.00 | 104.50 | 0.00 | - | - | 3 |
| 9.71 | -4.22 | -30.29% | 3 | 12 | 2,185.00 | - | - | - | - | - |
| 9.77 | -4.61 | -32.06% | 18 | 256 | 2,190.00 | - | - | - | - | - |
| 10.03 | 0.00 | - | 80 | 74 | 2,195.00 | 123.04 | 0.00 | - | 10 | 10 |
| 8.50 | -1.10 | -11.46% | 20 | 52 | 2,200.00 | 126.82 | 0.00 | - | 10 | 16 |
| 13.17 | 0.00 | - | 2 | 65 | 2,205.00 | - | - | - | - | - |
| 7.00 | -0.20 | -2.78% | 18 | 46 | 2,210.00 | - | - | - | - | - |
| 7.90 | 0.00 | - | 33 | 117 | 2,215.00 | - | - | - | - | - |
| 9.41 | 0.00 | - | 19 | 45 | 2,220.00 | - | - | - | - | - |
| 6.10 | -2.80 | -31.46% | 35 | 42 | 2,225.00 | - | - | - | - | - |
| 5.70 | -2.00 | -25.97% | 30 | 51 | 2,230.00 | - | - | - | - | - |
| 5.36 | -1.24 | -18.79% | 4 | 411 | 2,235.00 | - | - | - | - | - |
| 5.13 | -1.77 | -25.65% | 1 | 47 | 2,240.00 | - | - | - | - | - |
| 4.55 | -3.15 | -40.91% | 3 | 39 | 2,245.00 | - | - | - | - | - |
| 4.50 | -1.03 | -18.63% | 18 | 72 | 2,250.00 | - | - | - | - | - |
| 5.90 | 0.00 | - | 1 | 26 | 2,255.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 11 | 33 | 2,260.00 | 197.10 | 0.00 | - | 2 | 1 |
| 4.98 | 0.00 | - | 20 | 172 | 2,265.00 | 201.64 | 0.00 | - | 2 | 1 |
| 4.58 | 0.00 | - | 20 | 158 | 2,270.00 | - | - | - | - | - |
| 3.50 | -0.88 | -20.09% | 31 | 39 | 2,275.00 | - | - | - | - | - |
| 5.24 | 0.00 | - | 1 | 7 | 2,280.00 | - | - | - | - | - |
| 3.85 | 0.00 | - | 4 | 112 | 2,285.00 | 226.12 | 0.00 | - | - | 1 |
| 5.21 | 0.00 | - | 1 | 9 | 2,290.00 | - | - | - | - | - |
| 7.10 | 0.00 | - | 2 | 6 | 2,295.00 | - | - | - | - | - |
| 2.63 | -1.17 | -30.79% | 8 | 516 | 2,300.00 | 243.11 | 0.00 | - | - | 1 |
| 6.97 | 0.00 | - | 40 | 41 | 2,305.00 | - | - | - | - | - |
| 3.81 | 0.00 | - | 10 | 23 | 2,310.00 | - | - | - | - | - |
| 2.92 | 0.00 | - | 1 | 43 | 2,315.00 | - | - | - | - | - |
| 2.67 | 0.00 | - | 54 | 41 | 2,320.00 | - | - | - | - | - |
| 8.40 | 0.00 | - | - | 3 | 2,325.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 3 | 4 | 2,330.00 | - | - | - | - | - |
| 5.15 | 0.00 | - | 1 | 9 | 2,335.00 | - | - | - | - | - |
| 3.92 | 0.00 | - | 7 | 18 | 2,340.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 6 | 15 | 2,345.00 | 266.10 | 0.00 | - | 1 | 1 |
| 1.65 | -0.84 | -33.73% | 1 | 86 | 2,350.00 | 238.84 | 0.00 | - | 3 | 3 |
| 4.73 | 0.00 | - | 10 | 29 | 2,360.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 22 | 22 | 2,375.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 14 | 38 | 2,380.00 | - | - | - | - | - |
| 1.22 | -0.55 | -31.07% | 8 | 65 | 2,400.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 24 | 24 | 2,405.00 | - | - | - | - | - |
| 1.21 | 0.00 | - | 16 | 62 | 2,450.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 4 | 26 | 2,500.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 2 | 2,550.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 26 | 51 | 2,600.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | - | 3 | 2,650.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 5 | 25 | 2,750.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 22 | 65 | 2,850.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 30 | 59 | 2,900.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 15 | 62 | 2,950.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 2 | 3,000.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.