Italia markets close in 5 hours 41 minutes
FTSE MIB
34.336,48 -323,07 (-0,93%) 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
80,53 +0,70 (+0,88%) Bitcoin EUR
62.522,39 -517,27 (-0,82%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:20PM EDT
Opzioni d'acquisto
29 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,600.00 | 0.05 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 3,200.00 | 0.05 | 0.00 | - | 5 | 71 |
| - | - | - | - | - | 3,400.00 | 0.10 | 0.00 | - | 50 | 50 |
| - | - | - | - | - | 3,600.00 | 0.05 | 0.00 | - | 180 | 383 |
| - | - | - | - | - | 3,800.00 | 0.05 | 0.00 | - | 43 | 687 |
| - | - | - | - | - | 3,900.00 | 0.05 | 0.00 | - | 80 | 224 |
| 1,230.04 | 0.00 | - | 1 | 1 | 4,000.00 | 0.05 | 0.00 | - | 4 | 752 |
| - | - | - | - | - | 4,050.00 | 0.05 | 0.00 | - | 250 | 2,260 |
| - | - | - | - | - | 4,100.00 | 0.05 | 0.00 | - | 15 | 2,565 |
| - | - | - | - | - | 4,150.00 | 0.10 | 0.00 | - | 1 | 1,158 |
| - | - | - | - | - | 4,200.00 | 0.02 | 0.00 | - | 1,555 | 2,263 |
| - | - | - | - | - | 4,250.00 | 0.05 | 0.00 | - | 330 | 9,764 |
| 1,002.39 | 0.00 | - | - | 1 | 4,300.00 | 0.05 | 0.00 | - | 148 | 842 |
| - | - | - | - | - | 4,350.00 | 0.05 | 0.00 | - | 100 | 5,773 |
| 908.14 | 0.00 | - | 1 | 3 | 4,400.00 | 0.10 | 0.00 | - | 100 | 4,994 |
| 874.79 | 0.00 | - | - | 2 | 4,450.00 | 0.05 | 0.00 | - | 550 | 1,287 |
| 806.48 | 0.00 | - | 1 | 3 | 4,500.00 | 0.05 | 0.00 | - | 1,214 | 2,349 |
| - | - | - | - | - | 4,525.00 | 0.05 | 0.00 | - | 64 | 3,485 |
| 715.18 | 0.00 | - | 10 | 11 | 4,550.00 | 0.10 | 0.00 | - | 1,054 | 2,184 |
| - | - | - | - | - | 4,575.00 | 0.05 | 0.00 | - | 250 | 600 |
| 700.00 | 0.00 | - | 4 | 10 | 4,600.00 | 0.05 | 0.00 | - | 752 | 2,255 |
| - | - | - | - | - | 4,625.00 | 0.05 | 0.00 | - | 64 | 6,826 |
| 650.68 | 0.00 | - | 1 | 116 | 4,650.00 | 0.05 | 0.00 | - | 1,814 | 2,090 |
| 646.80 | 0.00 | - | - | 2 | 4,675.00 | 0.05 | 0.00 | - | 506 | 1,069 |
| 600.01 | 0.00 | - | 4 | 6 | 4,700.00 | 0.05 | 0.00 | - | 975 | 840 |
| - | - | - | - | - | 4,720.00 | 0.05 | 0.00 | - | 111 | 20 |
| 587.01 | 0.00 | - | 20 | 0 | 4,725.00 | 0.05 | 0.00 | - | 1,484 | 290 |
| - | - | - | - | - | 4,730.00 | 0.05 | 0.00 | - | 11 | 0 |
| 557.02 | 0.00 | - | 2 | 2 | 4,740.00 | 0.05 | 0.00 | - | 322 | 77 |
| 575.69 | 0.00 | - | - | 2 | 4,750.00 | 0.05 | 0.00 | - | 942 | 134 |
| - | - | - | - | - | 4,760.00 | 0.05 | 0.00 | - | 412 | 92 |
| 511.84 | 0.00 | - | 3 | 2 | 4,770.00 | 0.05 | 0.00 | - | 12 | 15 |
| 541.88 | 0.00 | - | 2 | 0 | 4,775.00 | 0.05 | 0.00 | - | 1,051 | 1,596 |
| 535.76 | 0.00 | - | - | 3 | 4,780.00 | 0.05 | 0.00 | - | 197 | 242 |
| - | - | - | - | - | 4,790.00 | 0.05 | 0.00 | - | 84 | 566 |
| - | - | - | - | - | 4,800.00 | 0.05 | 0.00 | - | 1,612 | 601 |
| - | - | - | - | - | 4,810.00 | 0.05 | 0.00 | - | 474 | 425 |
| - | - | - | - | - | 4,820.00 | 0.05 | 0.00 | - | 158 | 91 |
| - | - | - | - | - | 4,825.00 | 0.05 | 0.00 | - | 530 | 454 |
| 452.87 | -13.58 | -2.91% | 1 | 3 | 4,830.00 | 0.05 | 0.00 | - | 131 | 42 |
| - | - | - | - | - | 4,835.00 | 0.05 | 0.00 | - | 130 | 142 |
| - | - | - | - | - | 4,840.00 | 0.05 | 0.00 | - | 130 | 169 |
| - | - | - | - | - | 4,845.00 | 0.05 | 0.00 | - | 30 | 134 |
| 467.22 | 0.00 | - | 1 | 12 | 4,850.00 | 0.05 | 0.00 | - | 30 | 1,719 |
| - | - | - | - | - | 4,855.00 | 0.05 | 0.00 | - | 30 | 254 |
| - | - | - | - | - | 4,860.00 | 0.05 | 0.00 | - | 5 | 357 |
| 444.90 | 0.00 | - | 1 | 0 | 4,865.00 | 0.05 | 0.00 | - | 1 | 85 |
| 250.62 | 0.00 | - | - | 18 | 4,870.00 | 0.10 | 0.00 | - | 9 | 87 |
| 424.92 | 0.00 | - | 2 | 3 | 4,875.00 | 0.05 | 0.00 | - | 8 | 122 |
| 241.79 | 0.00 | - | - | 28 | 4,880.00 | 0.10 | 0.00 | - | 2 | 85 |
| - | - | - | - | - | 4,885.00 | 0.15 | 0.00 | - | 1 | 22 |
| 418.80 | 0.00 | - | 5 | 6 | 4,890.00 | 0.40 | 0.00 | - | 34 | 58 |
| - | - | - | - | - | 4,895.00 | 0.07 | 0.00 | - | 7 | 72 |
| 401.82 | 0.00 | - | 1 | 6 | 4,900.00 | 0.05 | 0.00 | - | 8 | 472 |
| - | - | - | - | - | 4,905.00 | 0.07 | 0.00 | - | 7 | 168 |
| 160.74 | 0.00 | - | - | 0 | 4,910.00 | 0.07 | 0.00 | - | 3 | 356 |
| - | - | - | - | - | 4,915.00 | 0.15 | 0.00 | - | 2 | 66 |
| 175.73 | 0.00 | - | - | 0 | 4,920.00 | 0.07 | 0.00 | - | 15 | 131 |
| 149.87 | 0.00 | - | - | 0 | 4,925.00 | 0.05 | 0.00 | - | 390 | 900 |
| 195.13 | 0.00 | - | - | 40 | 4,930.00 | 0.10 | 0.00 | - | 5 | 413 |
| - | - | - | - | - | 4,935.00 | 0.15 | 0.00 | - | 26 | 270 |
| 147.58 | 0.00 | - | - | 0 | 4,940.00 | 0.15 | 0.00 | - | 1 | 91 |
| 355.65 | 0.00 | - | 5 | 5 | 4,945.00 | 0.15 | 0.00 | - | 118 | 162 |
| 361.04 | 0.00 | - | 1 | 6 | 4,950.00 | 0.05 | 0.00 | - | 12 | 542 |
| - | - | - | - | - | 4,955.00 | 0.07 | 0.00 | - | 6 | 130 |
| 341.65 | 0.00 | - | 5 | 41 | 4,960.00 | 0.15 | 0.00 | - | 209 | 472 |
| - | - | - | - | - | 4,965.00 | 0.07 | 0.00 | - | 20 | 145 |
| 347.40 | 0.00 | - | 1 | 17 | 4,970.00 | 0.07 | 0.00 | - | 1 | 194 |
| 325.80 | 0.00 | - | 5 | 15 | 4,975.00 | 0.07 | 0.00 | - | 175 | 1,395 |
| 209.90 | 0.00 | - | 1 | 32 | 4,980.00 | 0.07 | 0.00 | - | 80 | 537 |
| - | - | - | - | - | 4,985.00 | 0.10 | 0.00 | - | 3 | 161 |
| 311.75 | 0.00 | - | 5 | 37 | 4,990.00 | 0.10 | 0.00 | - | 183 | 113 |
| - | - | - | - | - | 4,995.00 | 0.07 | 0.00 | - | 1,171 | 760 |
| 304.22 | 0.00 | - | 14 | 37 | 5,000.00 | 0.09 | 0.00 | - | 514 | 1,437 |
| 293.97 | 0.00 | - | 1 | 1 | 5,005.00 | 0.07 | 0.00 | - | 33 | 82 |
| 88.70 | 0.00 | - | 5 | 15 | 5,010.00 | 0.05 | 0.00 | - | 106 | 386 |
| 268.89 | 0.00 | - | 40 | 1 | 5,015.00 | 0.05 | 0.00 | - | 18 | 358 |
| 248.05 | 0.00 | - | 2 | 24 | 5,020.00 | 0.07 | 0.00 | - | 71 | 205 |
| 293.44 | 0.00 | - | 1 | 1 | 5,025.00 | 0.05 | -0.05 | -50.00% | 1 | 2,385 |
| 274.21 | 0.00 | - | 14 | 25 | 5,030.00 | 0.07 | 0.00 | - | 37 | 257 |
| 248.91 | 0.00 | - | 40 | 1 | 5,035.00 | 0.07 | 0.00 | - | 20 | 816 |
| 267.40 | 0.00 | - | 1 | 48 | 5,040.00 | 0.10 | 0.00 | - | 6 | 237 |
| - | - | - | - | - | 5,045.00 | 0.07 | 0.00 | - | 12 | 357 |
| 248.45 | 0.00 | - | 18 | 1,407 | 5,050.00 | 0.07 | 0.00 | - | 12 | 2,335 |
| 105.68 | 0.00 | - | 2 | 1 | 5,055.00 | 0.10 | 0.00 | - | 123 | 219 |
| 246.04 | 0.00 | - | 11 | 14 | 5,060.00 | 0.05 | 0.00 | - | 404 | 383 |
| 240.49 | 0.00 | - | 28 | 40 | 5,065.00 | 0.07 | 0.00 | - | 254 | 299 |
| 224.94 | 0.00 | - | 2 | 40 | 5,070.00 | 0.07 | 0.00 | - | 10 | 253 |
| 222.93 | 0.00 | - | 44 | 50 | 5,075.00 | 0.07 | 0.00 | - | 51 | 3,745 |
| 215.92 | 0.00 | - | 1 | 36 | 5,080.00 | 0.09 | 0.00 | - | 56 | 1,939 |
| 213.45 | 0.00 | - | 1 | 20 | 5,085.00 | 0.11 | 0.00 | - | 185 | 1,358 |
| 210.94 | 0.00 | - | 2 | 47 | 5,090.00 | 0.11 | 0.00 | - | 200 | 332 |
| 228.50 | 0.00 | - | - | 1 | 5,095.00 | 0.05 | 0.00 | - | 180 | 364 |
| 210.90 | 0.00 | - | 21 | 3,650 | 5,100.00 | 0.07 | 0.00 | - | 540 | 4,014 |
| 206.10 | 0.00 | - | 10 | 19 | 5,105.00 | 0.07 | 0.00 | - | 383 | 420 |
| 177.16 | 0.00 | - | 6 | 72 | 5,110.00 | 0.07 | 0.00 | - | 698 | 629 |
| 186.04 | 0.00 | - | 6 | 1 | 5,115.00 | 0.07 | 0.00 | - | 100 | 1,565 |
| 186.43 | 0.00 | - | 2 | 69 | 5,120.00 | 0.07 | 0.00 | - | 365 | 2,165 |
| 175.20 | 0.00 | - | 7 | 13 | 5,125.00 | 0.10 | 0.00 | - | 547 | 4,605 |
| 183.10 | 0.00 | - | 22 | 38 | 5,130.00 | 0.10 | 0.00 | - | 321 | 501 |
| 176.94 | 0.00 | - | 21 | 61 | 5,135.00 | 0.05 | -0.05 | -50.00% | 1 | 364 |
| 166.28 | 0.00 | - | 1 | 16 | 5,140.00 | 0.05 | -0.05 | -50.00% | 4 | 469 |
| 164.95 | 0.00 | - | 7 | 25 | 5,145.00 | 0.05 | -0.05 | -50.00% | 1 | 496 |
| 152.14 | 0.00 | - | 20 | 253 | 5,150.00 | 0.05 | -0.02 | -28.57% | 11 | 1,271 |
| 146.74 | 0.00 | - | 2 | 11 | 5,155.00 | 0.07 | 0.00 | - | 139 | 3,364 |
| 142.00 | 0.00 | - | 4 | 354 | 5,160.00 | 0.05 | -0.05 | -50.00% | 6 | 518 |
| 137.55 | 0.00 | - | 13 | 34 | 5,165.00 | 0.10 | 0.00 | - | 681 | 2,154 |
| 116.38 | 0.00 | - | 8 | 122 | 5,170.00 | 0.10 | 0.00 | - | 7 | 7,342 |
| 125.20 | 0.00 | - | 42 | 1,663 | 5,175.00 | 0.10 | +0.03 | +42.86% | 54 | 5,560 |
| 127.66 | 0.00 | - | 7 | 135 | 5,180.00 | 0.10 | +0.03 | +42.86% | 26 | 844 |
| 116.62 | 0.00 | - | 6 | 35 | 5,185.00 | 0.15 | +0.07 | +87.50% | 188 | 11,227 |
| 112.24 | 0.00 | - | 43 | 211 | 5,190.00 | 0.20 | +0.10 | +100.00% | 26 | 1,077 |
| 91.30 | 0.00 | - | 79 | 61 | 5,195.00 | 0.25 | +0.20 | +400.00% | 187 | 3,376 |
| 99.19 | 0.00 | - | 107 | 3,300 | 5,200.00 | 0.35 | +0.25 | +250.00% | 95 | 6,211 |
| 91.80 | 0.00 | - | 22 | 262 | 5,205.00 | 0.36 | +0.26 | +260.00% | 424 | 569 |
| 73.74 | 0.00 | - | 20 | 98 | 5,210.00 | 0.50 | +0.38 | +316.67% | 526 | 589 |
| 78.11 | 0.00 | - | 102 | 1,576 | 5,215.00 | 0.65 | +0.53 | +441.67% | 157 | 430 |
| 60.00 | -24.85 | -29.29% | 14 | 38 | 5,220.00 | 0.85 | +0.70 | +466.67% | 227 | 2,286 |
| 77.47 | -6.28 | -7.50% | 1 | 110 | 5,225.00 | 1.05 | +0.90 | +600.00% | 493 | 2,245 |
| 76.59 | 0.00 | - | 39 | 54 | 5,230.00 | 1.40 | +1.20 | +600.00% | 376 | 434 |
| 63.48 | 0.00 | - | 20 | 59 | 5,235.00 | 1.80 | +1.58 | +718.18% | 403 | 532 |
| 62.00 | 0.00 | - | 42 | 56 | 5,240.00 | 2.35 | +2.06 | +858.33% | 705 | 1,040 |
| 53.30 | 0.00 | - | 30 | 77 | 5,245.00 | 3.00 | +2.65 | +757.14% | 671 | 878 |
| 29.50 | -26.31 | -47.14% | 5 | 1,012 | 5,250.00 | 3.90 | +3.40 | +680.00% | 1,171 | 3,672 |
| 29.31 | -21.65 | -42.48% | 2 | 68 | 5,255.00 | 5.00 | +4.39 | +719.67% | 1,047 | 391 |
| 21.60 | -27.94 | -56.40% | 15 | 1,464 | 5,260.00 | 6.30 | +5.50 | +687.50% | 954 | 2,682 |
| 17.50 | -27.06 | -60.73% | 45 | 97 | 5,265.00 | 7.80 | +6.67 | +647.57% | 1,103 | 681 |
| 14.30 | -19.90 | -58.19% | 65 | 408 | 5,270.00 | 9.70 | +8.25 | +568.97% | 1,077 | 634 |
| 11.40 | -23.91 | -67.71% | 165 | 815 | 5,275.00 | 11.90 | +9.85 | +480.49% | 1,037 | 3,857 |
| 8.90 | -20.16 | -67.97% | 233 | 241 | 5,280.00 | 14.70 | +12.10 | +465.38% | 1,043 | 604 |
| 7.00 | -17.79 | -71.19% | 376 | 293 | 5,285.00 | 16.70 | +13.37 | +401.50% | 757 | 438 |
| 5.20 | -15.90 | -75.36% | 585 | 689 | 5,290.00 | 20.14 | +15.74 | +357.73% | 439 | 460 |
| 3.90 | -13.17 | -77.15% | 588 | 355 | 5,295.00 | 24.10 | +18.46 | +327.31% | 311 | 766 |
| 2.90 | -10.68 | -78.36% | 1,702 | 4,961 | 5,300.00 | 28.00 | +20.80 | +288.89% | 456 | 4,659 |
| 2.05 | -8.47 | -80.51% | 1,280 | 460 | 5,305.00 | 30.87 | +21.67 | +235.54% | 97 | 357 |
| 1.40 | -6.50 | -82.28% | 2,818 | 557 | 5,310.00 | 37.00 | +25.54 | +222.86% | 80 | 1,010 |
| 0.95 | -4.76 | -83.36% | 1,453 | 432 | 5,315.00 | 38.40 | +24.23 | +171.00% | 9 | 358 |
| 0.60 | -3.36 | -84.85% | 1,799 | 736 | 5,320.00 | 42.28 | +25.39 | +150.33% | 31 | 437 |
| 0.45 | -2.11 | -84.06% | 1,463 | 1,834 | 5,325.00 | 23.82 | +3.62 | +17.92% | 4 | 357 |
| 0.30 | -1.35 | -81.82% | 1,445 | 905 | 5,330.00 | 37.00 | +13.83 | +59.69% | 10 | 184 |
| 0.20 | -0.80 | -80.00% | 602 | 958 | 5,335.00 | 49.20 | +21.75 | +79.23% | 5 | 110 |
| 0.15 | -0.42 | -80.77% | 559 | 905 | 5,340.00 | 32.00 | 0.00 | - | 216 | 155 |
| 0.10 | -0.25 | -71.43% | 106 | 995 | 5,345.00 | 54.30 | +16.90 | +45.19% | 1 | 82 |
| 0.07 | -0.13 | -65.00% | 358 | 4,654 | 5,350.00 | 52.30 | 0.00 | - | 935 | 1,507 |
| 0.07 | -0.03 | -30.00% | 40 | 535 | 5,355.00 | 56.93 | 0.00 | - | 194 | 115 |
| 0.05 | -0.10 | -58.82% | 28 | 944 | 5,360.00 | 57.30 | 0.00 | - | 23 | 54 |
| 0.07 | 0.00 | - | 36 | 3,618 | 5,365.00 | 71.56 | 0.00 | - | 5 | 34 |
| 0.07 | 0.00 | - | 3 | 6,261 | 5,370.00 | 77.13 | 0.00 | - | 14 | 35 |
| 0.07 | 0.00 | - | 30 | 1,127 | 5,375.00 | 79.95 | 0.00 | - | 17 | 3 |
| 0.05 | 0.00 | - | 12 | 733 | 5,380.00 | 87.41 | 0.00 | - | 2 | 4 |
| 0.05 | 0.00 | - | 2 | 1,125 | 5,385.00 | 82.90 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 1,299 | 742 | 5,390.00 | 80.39 | 0.00 | - | - | 400 |
| 0.05 | 0.00 | - | 468 | 293 | 5,395.00 | - | - | - | - | - |
| 0.07 | +0.02 | +40.00% | 2 | 3,806 | 5,400.00 | 90.90 | 0.00 | - | 85 | 45 |
| 0.05 | 0.00 | - | 309 | 457 | 5,405.00 | 108.60 | 0.00 | - | - | 3 |
| 0.05 | 0.00 | - | 354 | 606 | 5,410.00 | 120.84 | 0.00 | - | 3 | 12 |
| 0.07 | 0.00 | - | 182 | 2,446 | 5,415.00 | 125.97 | 0.00 | - | 6 | 0 |
| 0.05 | 0.00 | - | 5 | 501 | 5,420.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 68 | 884 | 5,425.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 1,505 | 5,430.00 | 116.59 | 0.00 | - | - | 400 |
| 0.05 | 0.00 | - | 59 | 275 | 5,435.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 7 | 845 | 5,440.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 30 | 908 | 5,445.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 155 | 9,514 | 5,450.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 12 | 517 | 5,455.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 3 | 482 | 5,460.00 | 151.97 | 0.00 | - | 10 | 0 |
| 0.07 | 0.00 | - | 42 | 151 | 5,465.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 280 | 5,470.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 226 | 548 | 5,475.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 558 | 5,480.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 51 | 506 | 5,490.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 3,362 | 5,500.00 | 209.11 | 0.00 | - | 1 | 1 |
| 0.07 | 0.00 | - | 17 | 84 | 5,525.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 6 | 20 | 5,550.00 | 247.64 | 0.00 | - | 5 | 5 |
| 0.05 | 0.00 | - | 1 | 19 | 5,575.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 14 | 53 | 5,600.00 | 298.18 | 0.00 | - | 5 | 5 |
| 0.30 | 0.00 | - | - | 4 | 5,650.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 5 | 10 | 5,700.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 30 | 62 | 5,800.00 | 495.93 | 0.00 | - | 5 | 5 |
| 0.10 | 0.00 | - | - | 6 | 5,900.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 1 | 6,800.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.