Italia markets closed
Dow Jones
39.831,74 +273,63 (+0,69%) Nasdaq
16.731,56 +220,38 (+1,33%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0878 +0,0057 (+0,52%) Bitcoin EUR
60.067,57 +3.648,20 (+6,47%) CMC Crypto 200
1.373,56 +105,62 (+8,33%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:12PM EDT. Mercato aperto.
Opzioni d'acquisto
15 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,680.00 | 0.08 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,685.00 | 0.12 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,690.00 | 0.08 | 0.00 | - | - | 6 |
| - | - | - | - | - | 1,695.00 | 0.05 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 1,705.00 | 0.15 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,715.00 | 0.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,735.00 | 0.12 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,750.00 | 0.05 | 0.00 | - | - | 15 |
| - | - | - | - | - | 1,755.00 | 0.05 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,770.00 | 0.05 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,775.00 | 0.08 | 0.00 | - | 10 | 17 |
| - | - | - | - | - | 1,780.00 | 0.05 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,800.00 | 0.05 | 0.00 | - | 10 | 60 |
| - | - | - | - | - | 1,805.00 | 0.78 | 0.00 | - | - | 40 |
| - | - | - | - | - | 1,825.00 | 0.96 | 0.00 | - | - | 45 |
| - | - | - | - | - | 1,830.00 | 1.04 | 0.00 | - | - | 40 |
| - | - | - | - | - | 1,835.00 | 0.05 | 0.00 | - | 92 | 92 |
| - | - | - | - | - | 1,840.00 | 1.70 | 0.00 | - | - | 3 |
| 234.99 | 0.00 | - | 10 | 0 | 1,850.00 | 0.08 | 0.00 | - | 10 | 21 |
| - | - | - | - | - | 1,855.00 | 0.40 | 0.00 | - | 17 | 21 |
| - | - | - | - | - | 1,860.00 | 1.75 | 0.00 | - | - | 6 |
| - | - | - | - | - | 1,865.00 | 0.52 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,870.00 | 0.32 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 1,875.00 | 0.09 | 0.00 | - | 15 | 40 |
| - | - | - | - | - | 1,880.00 | 0.69 | 0.00 | - | 1 | 48 |
| - | - | - | - | - | 1,885.00 | 0.15 | 0.00 | - | 2 | 4 |
| 193.40 | 0.00 | - | 1 | 1 | 1,890.00 | 0.05 | 0.00 | - | 6 | 22 |
| - | - | - | - | - | 1,895.00 | 0.73 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,900.00 | 0.05 | 0.00 | - | 12 | 26 |
| - | - | - | - | - | 1,905.00 | 3.80 | 0.00 | - | - | 3 |
| - | - | - | - | - | 1,910.00 | 0.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,915.00 | 0.03 | -0.02 | -40.00% | 1 | 13 |
| - | - | - | - | - | 1,925.00 | 0.05 | 0.00 | - | 10 | 16 |
| - | - | - | - | - | 1,930.00 | 0.03 | -0.94 | -96.91% | 2 | 5 |
| 163.28 | +30.25 | +22.74% | 1 | 1 | 1,935.00 | 0.10 | 0.00 | - | 5 | 108 |
| - | - | - | - | - | 1,940.00 | 0.05 | 0.00 | - | 12 | 23 |
| - | - | - | - | - | 1,945.00 | 0.27 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 1,950.00 | 0.05 | -0.07 | -58.33% | 10 | 19 |
| - | - | - | - | - | 1,955.00 | 0.09 | 0.00 | - | 11 | 31 |
| 44.10 | 0.00 | - | - | 0 | 1,960.00 | 0.12 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 1,965.00 | 0.75 | 0.00 | - | 36 | 46 |
| 90.82 | 0.00 | - | 2 | 6 | 1,970.00 | 0.12 | 0.00 | - | 8 | 19 |
| - | - | - | - | - | 1,975.00 | 0.01 | -0.11 | -91.67% | 29 | 72 |
| - | - | - | - | - | 1,980.00 | 0.03 | -0.14 | -82.35% | 32 | 38 |
| 92.40 | 0.00 | - | 10 | 11 | 1,985.00 | 0.03 | -0.14 | -82.35% | 36 | 199 |
| - | - | - | - | - | 1,990.00 | 0.03 | -0.17 | -85.00% | 16 | 76 |
| 82.70 | 0.00 | - | 10 | 10 | 1,995.00 | 0.05 | -0.30 | -85.71% | 24 | 81 |
| 59.42 | 0.00 | - | 2 | 19 | 2,000.00 | 0.03 | -0.47 | -94.00% | 62 | 114 |
| 74.50 | 0.00 | - | 1 | 7 | 2,005.00 | 0.03 | -0.67 | -95.71% | 6 | 48 |
| 72.25 | 0.00 | - | 1 | 0 | 2,010.00 | 0.03 | -0.87 | -96.67% | 21 | 152 |
| 56.65 | 0.00 | - | 15 | 14 | 2,015.00 | 0.03 | -1.17 | -97.50% | 6 | 132 |
| 52.96 | 0.00 | - | 15 | 19 | 2,020.00 | 0.03 | -1.57 | -98.12% | 34 | 93 |
| 56.51 | 0.00 | - | 1 | 2 | 2,025.00 | 0.05 | -2.05 | -97.62% | 6 | 66 |
| 37.89 | 0.00 | - | - | 3 | 2,030.00 | 0.05 | -2.43 | -97.98% | 16 | 46 |
| 51.79 | 0.00 | - | 5 | 8 | 2,035.00 | 0.05 | -3.20 | -98.46% | 4 | 61 |
| 55.34 | +7.64 | +16.02% | 7 | 22 | 2,040.00 | 0.05 | -4.10 | -98.80% | 44 | 81 |
| 43.50 | 0.00 | - | 3 | 9 | 2,045.00 | 0.05 | -4.91 | -98.99% | 27 | 56 |
| 52.87 | +13.12 | +33.01% | 3 | 34 | 2,050.00 | 0.05 | -5.83 | -99.15% | 35 | 53 |
| 38.18 | 0.00 | - | 3,000 | 3,001 | 2,055.00 | 0.15 | -6.87 | -97.86% | 3 | 69 |
| 36.97 | +3.47 | +10.36% | 5 | 30 | 2,060.00 | 0.07 | -8.43 | -99.18% | 385 | 33 |
| 39.93 | +9.76 | +32.35% | 8 | 18 | 2,065.00 | 0.05 | -10.51 | -99.53% | 84 | 11 |
| 36.28 | +8.54 | +30.79% | 12 | 29 | 2,070.00 | 0.05 | -11.71 | -99.57% | 284 | 68 |
| 29.92 | +3.01 | +11.19% | 18 | 7,917 | 2,075.00 | 0.05 | -13.66 | -99.64% | 224 | 60 |
| 26.54 | +3.63 | +15.84% | 30 | 105 | 2,080.00 | 0.17 | -15.33 | -98.90% | 200 | 55 |
| 21.42 | +1.14 | +5.62% | 124 | 231 | 2,085.00 | 0.14 | -17.81 | -99.22% | 301 | 107 |
| 16.55 | -1.17 | -6.60% | 24 | 81 | 2,090.00 | 0.20 | -19.99 | -99.01% | 273 | 24 |
| 11.24 | -4.15 | -26.97% | 120 | 159 | 2,095.00 | 0.32 | -39.02 | -99.19% | 385 | 1 |
| 7.10 | -6.23 | -46.74% | 694 | 337 | 2,100.00 | 0.90 | -25.60 | -96.60% | 261 | 788 |
| 3.19 | -7.74 | -70.81% | 552 | 28 | 2,105.00 | 2.21 | -26.65 | -92.34% | 111 | 3 |
| 1.33 | -8.21 | -86.06% | 829 | 63 | 2,110.00 | - | - | - | - | - |
| 0.40 | -7.53 | -94.96% | 560 | 112 | 2,115.00 | - | - | - | - | - |
| 0.17 | -6.09 | -97.28% | 480 | 252 | 2,120.00 | 14.00 | -38.11 | -73.13% | 206 | 7 |
| 0.10 | -5.14 | -98.09% | 263 | 93 | 2,125.00 | - | - | - | - | - |
| 0.03 | -4.23 | -98.14% | 686 | 472 | 2,130.00 | 66.57 | 0.00 | - | 5 | 5 |
| 0.04 | -3.56 | -98.89% | 186 | 90 | 2,135.00 | - | - | - | - | - |
| 0.03 | -2.57 | -98.85% | 308 | 418 | 2,140.00 | 37.56 | -47.04 | -55.60% | 41 | 1 |
| 0.03 | -2.11 | -98.60% | 61 | 43 | 2,145.00 | 82.90 | 0.00 | - | 5 | 5 |
| 0.03 | -1.69 | -98.26% | 27 | 93 | 2,150.00 | 47.30 | -38.09 | -44.61% | 36 | 1 |
| 0.02 | -1.46 | -98.65% | 15 | 75 | 2,155.00 | 91.88 | 0.00 | - | 10 | 5 |
| 0.05 | -1.00 | -95.24% | 33 | 243 | 2,160.00 | 96.86 | 0.00 | - | 15 | 15 |
| 0.01 | -0.76 | -98.70% | 20 | 171 | 2,165.00 | 101.55 | 0.00 | - | 10 | 5 |
| 0.02 | -0.73 | -97.33% | 26 | 77 | 2,170.00 | 86.84 | 0.00 | - | 6 | 16 |
| 0.05 | -0.60 | -92.31% | 5 | 30 | 2,175.00 | 95.31 | 0.00 | - | 5 | 5 |
| 0.03 | -1.14 | -97.44% | 5 | 22 | 2,180.00 | - | - | - | - | - |
| 0.03 | -0.32 | -91.43% | 14 | 7 | 2,185.00 | - | - | - | - | - |
| 0.03 | -0.29 | -90.62% | 1 | 30 | 2,190.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 18 | 34 | 2,195.00 | - | - | - | - | - |
| 0.05 | -0.17 | -77.27% | 23 | 165 | 2,200.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 2 | 12 | 2,205.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 76 | 77 | 2,215.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 121 | 161 | 2,220.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 15 | 67 | 2,225.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 4 | 2,235.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 40 | 40 | 2,245.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 13 | 73 | 2,250.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | - | 1 | 2,270.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 25 | 27 | 2,275.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 2 | 2,285.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 5 | 44 | 2,300.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | - | 2 | 2,305.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.