Italia markets open in 3 hours 53 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.155,16 +117,00 (+0,30%) EUR/USD
1,0772 +0,0007 (+0,06%) Bitcoin EUR
63.393,07 -1.304,06 (-2,02%) CMC Crypto 200
1.415,79 -30,88 (-2,13%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Opzioni d'acquisto
20 settembre 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 961.50 | 0.00 | - | - | 2 | 950.00 | 0.30 | 0.00 | - | 2 | 3,282 |
| 1,117.21 | 0.00 | - | 1 | 18 | 1,000.00 | 0.35 | +0.05 | +16.67% | 2 | 116 |
| 866.40 | 0.00 | - | - | 1 | 1,050.00 | 2.90 | 0.00 | - | 1 | 47 |
| 819.30 | 0.00 | - | - | 1 | 1,100.00 | 2.90 | 0.00 | - | 10 | 48 |
| 772.20 | 0.00 | - | - | 1 | 1,150.00 | 0.80 | 0.00 | - | 8 | 327 |
| 852.40 | 0.00 | - | 750 | 752 | 1,200.00 | 0.80 | -0.05 | -5.88% | 6 | 100 |
| 850.70 | 0.00 | - | 1 | 12 | 1,250.00 | 1.26 | 0.00 | - | 4 | 775 |
| 706.00 | 0.00 | - | 1 | 2 | 1,300.00 | 1.25 | 0.00 | - | 28 | 722 |
| 586.40 | 0.00 | - | - | 1 | 1,350.00 | 1.45 | -0.10 | -6.45% | 9 | 976 |
| 540.90 | 0.00 | - | - | 2 | 1,400.00 | 2.35 | 0.00 | - | 4 | 1,244 |
| 495.90 | 0.00 | - | - | 2 | 1,450.00 | 2.32 | -0.53 | -18.60% | 1 | 1,732 |
| 469.30 | 0.00 | - | - | 2 | 1,480.00 | 2.69 | 0.00 | - | 1 | 326 |
| 460.50 | 0.00 | - | - | 2 | 1,490.00 | 2.80 | 0.00 | - | 4 | 15 |
| 451.70 | 0.00 | - | - | 2 | 1,500.00 | 3.30 | 0.00 | - | 10 | 1,848 |
| 442.90 | 0.00 | - | - | 2 | 1,510.00 | 3.10 | 0.00 | - | 8 | 141 |
| 434.20 | 0.00 | - | - | 2 | 1,520.00 | 10.60 | 0.00 | - | 1 | 145 |
| 425.50 | 0.00 | - | - | 2 | 1,530.00 | 8.90 | 0.00 | - | 3 | 43 |
| 416.90 | 0.00 | - | - | 2 | 1,540.00 | 3.34 | 0.00 | - | 2 | 22 |
| 408.30 | 0.00 | - | - | 4 | 1,550.00 | 9.30 | 0.00 | - | 200 | 1,616 |
| 399.80 | 0.00 | - | - | 2 | 1,560.00 | 9.60 | 0.00 | - | 2 | 137 |
| 391.30 | 0.00 | - | - | 4 | 1,570.00 | 10.30 | 0.00 | - | 29 | 135 |
| 382.80 | 0.00 | - | - | 4 | 1,580.00 | 4.14 | 0.00 | - | 1 | 503 |
| 374.40 | 0.00 | - | - | 4 | 1,590.00 | 5.20 | 0.00 | - | 11 | 15 |
| 483.43 | 0.00 | - | 34 | 44 | 1,600.00 | 4.27 | -1.08 | -20.19% | 4 | 822 |
| 357.70 | 0.00 | - | - | 4 | 1,610.00 | 5.60 | 0.00 | - | 10 | 1,002 |
| 349.50 | 0.00 | - | - | 4 | 1,620.00 | 4.67 | 0.00 | - | 5 | 11 |
| 341.30 | 0.00 | - | - | 4 | 1,630.00 | 6.25 | 0.00 | - | 1 | 0 |
| 333.10 | 0.00 | - | - | 4 | 1,640.00 | 5.00 | 0.00 | - | 1 | 136 |
| 455.70 | 0.00 | - | 2 | 7 | 1,650.00 | 6.50 | 0.00 | - | 5 | 2,561 |
| 317.00 | 0.00 | - | - | 4 | 1,660.00 | 17.30 | 0.00 | - | 46 | 37 |
| 309.10 | 0.00 | - | - | 4 | 1,670.00 | 5.80 | 0.00 | - | 7 | 110 |
| 301.20 | 0.00 | - | - | 4 | 1,680.00 | 8.86 | 0.00 | - | 25 | 174 |
| 293.30 | 0.00 | - | - | 4 | 1,690.00 | 15.20 | 0.00 | - | 4 | 81 |
| 346.57 | 0.00 | - | 2 | 123 | 1,700.00 | 7.38 | 0.00 | - | 3 | 2,433 |
| 277.90 | 0.00 | - | - | 4 | 1,710.00 | 8.09 | 0.00 | - | 336 | 899 |
| 270.30 | 0.00 | - | - | 4 | 1,720.00 | 8.54 | 0.00 | - | 1 | 243 |
| 326.55 | 0.00 | - | 1 | 6 | 1,730.00 | 7.90 | 0.00 | - | 5 | 342 |
| 360.10 | 0.00 | - | 1 | 7 | 1,740.00 | 13.32 | 0.00 | - | 3 | 58 |
| 330.34 | 0.00 | - | 2 | 146 | 1,750.00 | 9.84 | +0.21 | +2.18% | 2 | 0 |
| 240.60 | 0.00 | - | 5 | 6 | 1,760.00 | 17.90 | 0.00 | - | 7 | 616 |
| 233.40 | 0.00 | - | 2 | 101 | 1,770.00 | 11.70 | 0.00 | - | 10 | 578 |
| 279.15 | 0.00 | - | 47 | 73 | 1,780.00 | 12.42 | 0.00 | - | 3 | 562 |
| 289.13 | 0.00 | - | 2 | 50 | 1,790.00 | 12.67 | +0.45 | +3.68% | 3 | 239 |
| 343.64 | 0.00 | - | 1 | 851 | 1,800.00 | 13.62 | +0.29 | +2.18% | 6 | 1,142 |
| 334.55 | 0.00 | - | 1 | 420 | 1,810.00 | 13.10 | 0.00 | - | 2 | 302 |
| 272.19 | 0.00 | - | 14 | 126 | 1,820.00 | 14.90 | 0.00 | - | 32 | 679 |
| 265.35 | 0.00 | - | 16 | 56 | 1,830.00 | 17.30 | 0.00 | - | 6 | 116 |
| 257.71 | 0.00 | - | 16 | 94 | 1,840.00 | 15.55 | 0.00 | - | 5 | 274 |
| 219.47 | -74.97 | -25.46% | 24 | 393 | 1,850.00 | 21.58 | +2.18 | +11.24% | 3 | 5,186 |
| 244.42 | 0.00 | - | 10 | 23 | 1,860.00 | 20.60 | 0.00 | - | 1 | 65 |
| 275.70 | 0.00 | - | 1 | 4 | 1,870.00 | 21.53 | 0.00 | - | 2 | 52 |
| 194.62 | -24.02 | -10.99% | 2 | 101 | 1,880.00 | 23.08 | 0.00 | - | 2 | 432 |
| 211.34 | 0.00 | - | 14 | 10 | 1,890.00 | 25.00 | 0.00 | - | 1 | 581 |
| 178.27 | -27.42 | -13.33% | 159 | 525 | 1,900.00 | 28.59 | +3.29 | +13.00% | 1 | 3,900 |
| 170.52 | -44.44 | -20.67% | 6 | 39 | 1,910.00 | 30.11 | 0.00 | - | 1 | 143 |
| 163.29 | -76.55 | -31.92% | 14 | 65 | 1,920.00 | 29.85 | -1.85 | -5.84% | 2 | 475 |
| 227.76 | 0.00 | - | 8 | 17 | 1,930.00 | 28.20 | 0.00 | - | 1 | 48 |
| 224.47 | 0.00 | - | 2 | 17 | 1,940.00 | 37.65 | +4.51 | +13.61% | 1 | 468 |
| 136.52 | -22.27 | -14.02% | 4 | 539 | 1,950.00 | 40.41 | +1.01 | +2.56% | 5 | 2,114 |
| 180.05 | 0.00 | - | 3 | 48 | 1,960.00 | 36.20 | 0.00 | - | 11 | 0 |
| 197.24 | 0.00 | - | 6 | 7 | 1,970.00 | 36.40 | 0.00 | - | 3 | 45 |
| 128.24 | 0.00 | - | 2 | 28 | 1,980.00 | 40.73 | 0.00 | - | 1 | 318 |
| 101.43 | 0.00 | - | 1 | 5 | 1,990.00 | 43.00 | 0.00 | - | 120 | 100 |
| 129.40 | 0.00 | - | 3 | 1,159 | 2,000.00 | 51.57 | +3.66 | +7.64% | 2 | 0 |
| 144.20 | 0.00 | - | 1 | 11 | 2,010.00 | 53.30 | 0.00 | - | 5 | 37 |
| 124.05 | 0.00 | - | 12 | 20 | 2,020.00 | 48.70 | 0.00 | - | 4 | 126 |
| 120.46 | 0.00 | - | 2 | 99 | 2,030.00 | 65.80 | 0.00 | - | 16 | 0 |
| 74.15 | -36.05 | -32.71% | 16 | 297 | 2,040.00 | 70.50 | 0.00 | - | 95 | 427 |
| 75.92 | -9.77 | -11.40% | 81 | 4,944 | 2,050.00 | 78.00 | +12.04 | +18.25% | 46 | 5,254 |
| 73.72 | +0.95 | +1.31% | 60 | 0 | 2,060.00 | 79.05 | -0.48 | -0.60% | 45 | 349 |
| 68.82 | +2.41 | +3.63% | 60 | 1,226 | 2,070.00 | 82.56 | -3.78 | -4.38% | 75 | 1,264 |
| 67.20 | 0.00 | - | 1 | 107 | 2,080.00 | 79.40 | 0.00 | - | 30 | 0 |
| 70.00 | 0.00 | - | 70 | 542 | 2,090.00 | 85.26 | 0.00 | - | 177 | 480 |
| 54.47 | 0.00 | - | 127 | 5,445 | 2,100.00 | 85.06 | 0.00 | - | 35 | 0 |
| 71.77 | 0.00 | - | 142 | 110 | 2,110.00 | 95.90 | 0.00 | - | 1 | 205 |
| 45.73 | -21.51 | -31.99% | 1 | 56 | 2,120.00 | 93.39 | 0.00 | - | 84 | 129 |
| 55.31 | 0.00 | - | 1 | 86 | 2,130.00 | 99.80 | 0.00 | - | 1 | 77 |
| 40.00 | +0.60 | +1.52% | 117 | 125 | 2,140.00 | 102.49 | 0.00 | - | 5 | 30 |
| 35.20 | -9.80 | -21.78% | 10 | 799 | 2,150.00 | 113.38 | 0.00 | - | 6 | 1,110 |
| 34.45 | 0.00 | - | 1 | 50 | 2,160.00 | 118.43 | 0.00 | - | 4 | 20 |
| 31.50 | 0.00 | - | 1 | 33 | 2,170.00 | 137.40 | 0.00 | - | 15 | 52 |
| 28.05 | -3.28 | -10.47% | 5 | 209 | 2,180.00 | 123.71 | 0.00 | - | 2 | 101 |
| 26.25 | -2.43 | -8.47% | 15 | 127 | 2,190.00 | 132.79 | 0.00 | - | 2 | 53 |
| 24.05 | -0.55 | -2.24% | 15 | 5,828 | 2,200.00 | 175.00 | +4.78 | +2.81% | 11 | 214 |
| 23.60 | +0.80 | +3.51% | 27 | 1,484 | 2,210.00 | 207.30 | 0.00 | - | 2 | 5 |
| 16.10 | -0.10 | -0.62% | 39 | 1,062 | 2,250.00 | 190.59 | 0.00 | - | 2 | 51 |
| 10.50 | +0.51 | +5.11% | 5 | 671 | 2,300.00 | 204.76 | 0.00 | - | 2 | 20 |
| 5.50 | -1.30 | -19.12% | 3 | 2,235 | 2,350.00 | 272.92 | 0.00 | - | 2 | 3 |
| 4.42 | +0.12 | +2.79% | 510 | 3,906 | 2,400.00 | 313.03 | 0.00 | - | 1 | 7 |
| 3.16 | 0.00 | - | 6 | 693 | 2,450.00 | 369.20 | 0.00 | - | 1 | 3 |
| 2.30 | +0.03 | +1.32% | 6 | 3,049 | 2,500.00 | 382.38 | 0.00 | - | 1 | 5 |
| 1.50 | -1.20 | -44.44% | 1 | 198 | 2,550.00 | 583.20 | 0.00 | - | - | 1 |
| 1.20 | -0.46 | -27.71% | 50 | 751 | 2,600.00 | 629.70 | 0.00 | - | - | 1 |
| 1.10 | 0.00 | - | 5 | 612 | 2,650.00 | 676.80 | 0.00 | - | - | 3 |
| 1.40 | 0.00 | - | 1 | 370 | 2,700.00 | 723.80 | 0.00 | - | - | 1 |
| 1.00 | 0.00 | - | 10 | 73 | 2,750.00 | 771.20 | 0.00 | - | - | 10 |
© 2024 Yahoo. Tutti i diritti riservati.