Italia markets close in 5 hours 27 minutes
FTSE MIB
34.213,29 -328,72 (-0,95%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,66 -0,08 (-0,10%) Bitcoin EUR
62.328,48 -2.239,17 (-3,47%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:08PM EDT
Opzioni d'acquisto
11 giugno 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,000.00 | 0.05 | 0.00 | - | 85 | 0 |
| - | - | - | - | - | 2,600.00 | 0.10 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,800.00 | 0.05 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,000.00 | 0.10 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,200.00 | 0.05 | 0.00 | - | 58 | 0 |
| - | - | - | - | - | 3,400.00 | 0.05 | 0.00 | - | 33 | 0 |
| - | - | - | - | - | 3,600.00 | 0.10 | 0.00 | - | 27 | 0 |
| - | - | - | - | - | 3,800.00 | 0.05 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 3,900.00 | 0.05 | 0.00 | - | 950 | 0 |
| 1,261.38 | 0.00 | - | 1 | 0 | 4,000.00 | 0.05 | 0.00 | - | 110 | 0 |
| - | - | - | - | - | 4,100.00 | 0.05 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 4,150.00 | 0.05 | 0.00 | - | 130 | 0 |
| - | - | - | - | - | 4,200.00 | 0.05 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 4,250.00 | 0.05 | 0.00 | - | 46 | 0 |
| 1,041.68 | 0.00 | - | 1 | 0 | 4,300.00 | 0.05 | 0.00 | - | 104 | 0 |
| - | - | - | - | - | 4,350.00 | 0.05 | 0.00 | - | 202 | 0 |
| - | - | - | - | - | 4,400.00 | 0.05 | 0.00 | - | 464 | 0 |
| - | - | - | - | - | 4,450.00 | 0.05 | 0.00 | - | 2,698 | 0 |
| - | - | - | - | - | 4,500.00 | 0.05 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 4,525.00 | 0.05 | 0.00 | - | 2,272 | 0 |
| 719.25 | 0.00 | - | 1 | 0 | 4,550.00 | 0.05 | 0.00 | - | 115 | 0 |
| - | - | - | - | - | 4,600.00 | 0.05 | 0.00 | - | 318 | 0 |
| - | - | - | - | - | 4,625.00 | 0.20 | 0.00 | - | 60 | 0 |
| - | - | - | - | - | 4,650.00 | 0.20 | 0.00 | - | 40 | 0 |
| - | - | - | - | - | 4,675.00 | 0.10 | 0.00 | - | 8,516 | 0 |
| 669.40 | 0.00 | - | 1 | 0 | 4,700.00 | 0.05 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 4,725.00 | 0.10 | 0.00 | - | 1,060 | 0 |
| 592.50 | 0.00 | - | 4 | 0 | 4,750.00 | 0.10 | 0.00 | - | 1,010 | 0 |
| - | - | - | - | - | 4,775.00 | 0.10 | 0.00 | - | 534 | 0 |
| 560.99 | 0.00 | - | 2 | 0 | 4,800.00 | 0.05 | 0.00 | - | 1,379 | 0 |
| - | - | - | - | - | 4,825.00 | 0.05 | 0.00 | - | 617 | 0 |
| 495.86 | 0.00 | - | 1 | 0 | 4,850.00 | 0.05 | 0.00 | - | 3,166 | 0 |
| - | - | - | - | - | 4,870.00 | 0.05 | 0.00 | - | 203 | 0 |
| 477.40 | 0.00 | - | - | 0 | 4,875.00 | 0.05 | 0.00 | - | 1,120 | 0 |
| - | - | - | - | - | 4,880.00 | 0.05 | 0.00 | - | 318 | 0 |
| - | - | - | - | - | 4,890.00 | 0.05 | 0.00 | - | 187 | 0 |
| 454.41 | 0.00 | - | 1 | 0 | 4,900.00 | 0.05 | 0.00 | - | 1,912 | 0 |
| - | - | - | - | - | 4,910.00 | 0.05 | 0.00 | - | 1 | 0 |
| 432.75 | 0.00 | - | 1 | 0 | 4,920.00 | 0.07 | 0.00 | - | 78 | 0 |
| - | - | - | - | - | 4,925.00 | 0.05 | 0.00 | - | 93 | 0 |
| - | - | - | - | - | 4,930.00 | 0.15 | 0.00 | - | 41 | 0 |
| 413.66 | 0.00 | - | - | 0 | 4,940.00 | 0.05 | 0.00 | - | 3 | 0 |
| 404.10 | 0.00 | - | 4 | 0 | 4,950.00 | 0.05 | 0.00 | - | 859 | 0 |
| - | - | - | - | - | 4,960.00 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,970.00 | 0.07 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 4,975.00 | 0.10 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 4,980.00 | 0.10 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,985.00 | 0.15 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 4,990.00 | 0.10 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 4,995.00 | 0.05 | 0.00 | - | 4 | 0 |
| 361.95 | 0.00 | - | 10 | 0 | 5,000.00 | 0.05 | 0.00 | - | 347 | 0 |
| - | - | - | - | - | 5,005.00 | 0.05 | 0.00 | - | 63 | 0 |
| 238.33 | 0.00 | - | 2 | 0 | 5,010.00 | 0.10 | 0.00 | - | 34 | 0 |
| 345.97 | 0.00 | - | 1 | 0 | 5,015.00 | 0.05 | 0.00 | - | 44 | 0 |
| - | - | - | - | - | 5,020.00 | 0.07 | 0.00 | - | 24 | 0 |
| 325.22 | 0.00 | - | 1 | 0 | 5,025.00 | 0.07 | 0.00 | - | 331 | 0 |
| 332.07 | 0.00 | - | 9 | 0 | 5,030.00 | 0.05 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 5,035.00 | 0.20 | 0.00 | - | 1 | 0 |
| 302.14 | 0.00 | - | 2 | 0 | 5,040.00 | 0.07 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 5,045.00 | 0.10 | 0.00 | - | 2 | 0 |
| 305.22 | 0.00 | - | 11 | 0 | 5,050.00 | 0.05 | 0.00 | - | 175 | 0 |
| - | - | - | - | - | 5,055.00 | 0.10 | 0.00 | - | 5 | 0 |
| 295.19 | 0.00 | - | 11 | 0 | 5,060.00 | 0.07 | 0.00 | - | 61 | 0 |
| 289.92 | 0.00 | - | 26 | 0 | 5,065.00 | 0.07 | 0.00 | - | 79 | 0 |
| 290.79 | 0.00 | - | 2 | 0 | 5,070.00 | 0.10 | 0.00 | - | 1 | 0 |
| 280.17 | 0.00 | - | 42 | 0 | 5,075.00 | 0.07 | 0.00 | - | 50 | 0 |
| 251.76 | 0.00 | - | 5 | 0 | 5,080.00 | 0.05 | 0.00 | - | 1 | 0 |
| 275.27 | 0.00 | - | 30 | 0 | 5,085.00 | 0.07 | 0.00 | - | 6 | 0 |
| 242.31 | 0.00 | - | - | 0 | 5,090.00 | 0.07 | 0.00 | - | 7 | 0 |
| 260.72 | 0.00 | - | 1 | 0 | 5,095.00 | 0.07 | 0.00 | - | 42 | 0 |
| 261.50 | 0.00 | - | 72 | 0 | 5,100.00 | 0.10 | 0.00 | - | 75 | 0 |
| 239.40 | 0.00 | - | - | 0 | 5,105.00 | 0.10 | 0.00 | - | 12 | 0 |
| 248.07 | 0.00 | - | 3 | 0 | 5,110.00 | 0.10 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 5,115.00 | 0.07 | 0.00 | - | 28 | 0 |
| 226.92 | 0.00 | - | 1 | 0 | 5,120.00 | 0.07 | 0.00 | - | 42 | 0 |
| 225.53 | 0.00 | - | 97 | 0 | 5,125.00 | 0.10 | 0.00 | - | 113 | 0 |
| 232.87 | 0.00 | - | 42 | 0 | 5,130.00 | 0.06 | 0.00 | - | 173 | 0 |
| - | - | - | - | - | 5,135.00 | 0.05 | 0.00 | - | 324 | 0 |
| 219.95 | 0.00 | - | 34 | 0 | 5,140.00 | 0.11 | 0.00 | - | 11 | 0 |
| 210.76 | 0.00 | - | 1 | 0 | 5,145.00 | 0.10 | 0.00 | - | 11 | 0 |
| 204.64 | 0.00 | - | 1 | 0 | 5,150.00 | 0.07 | 0.00 | - | 858 | 0 |
| 206.30 | 0.00 | - | 1 | 0 | 5,155.00 | 0.05 | 0.00 | - | 38 | 0 |
| 200.00 | 0.00 | - | 52 | 0 | 5,160.00 | 0.15 | 0.00 | - | 4,140 | 0 |
| 195.99 | 0.00 | - | 4 | 0 | 5,165.00 | 0.10 | 0.00 | - | 46 | 0 |
| 191.07 | 0.00 | - | 7 | 0 | 5,170.00 | 0.06 | 0.00 | - | 732 | 0 |
| 191.34 | 0.00 | - | 111 | 0 | 5,175.00 | 0.10 | 0.00 | - | 354 | 0 |
| 165.08 | 0.00 | - | 7 | 0 | 5,180.00 | 0.10 | 0.00 | - | 138 | 0 |
| 174.60 | 0.00 | - | 38 | 0 | 5,185.00 | 0.10 | 0.00 | - | 171 | 0 |
| 167.44 | 0.00 | - | 15 | 0 | 5,190.00 | 0.10 | 0.00 | - | 121 | 0 |
| 163.30 | 0.00 | - | 13 | 0 | 5,195.00 | 0.10 | 0.00 | - | 488 | 0 |
| 157.37 | 0.00 | - | 33 | 0 | 5,200.00 | 0.05 | -0.05 | -50.00% | 6 | 0 |
| 153.77 | 0.00 | - | 6 | 0 | 5,205.00 | 0.10 | 0.00 | - | 268 | 0 |
| 140.57 | 0.00 | - | 41 | 0 | 5,210.00 | 0.05 | -0.05 | -50.00% | 26 | 0 |
| 145.55 | 0.00 | - | 33 | 0 | 5,215.00 | 0.05 | -0.05 | -50.00% | 39 | 0 |
| 138.31 | 0.00 | - | 16 | 0 | 5,220.00 | 0.05 | -0.05 | -50.00% | 1 | 0 |
| 133.11 | 0.00 | - | 179 | 0 | 5,225.00 | 0.10 | 0.00 | - | 496 | 0 |
| 134.95 | 0.00 | - | 293 | 0 | 5,230.00 | 0.05 | -0.05 | -50.00% | 28 | 0 |
| 115.17 | 0.00 | - | 9 | 0 | 5,235.00 | 0.12 | 0.00 | - | 304 | 0 |
| 119.22 | 0.00 | - | 24 | 0 | 5,240.00 | 0.12 | 0.00 | - | 491 | 0 |
| 113.16 | 0.00 | - | 160 | 0 | 5,245.00 | 0.15 | 0.00 | - | 342 | 0 |
| 104.34 | -8.06 | -7.17% | 1 | 0 | 5,250.00 | 0.07 | -0.05 | -41.67% | 2 | 0 |
| 106.11 | 0.00 | - | 158 | 0 | 5,255.00 | 0.07 | -0.08 | -53.33% | 11 | 0 |
| 101.95 | 0.00 | - | 54 | 0 | 5,260.00 | 0.11 | -0.06 | -35.29% | 67 | 0 |
| 93.12 | 0.00 | - | 29 | 0 | 5,265.00 | 0.12 | -0.08 | -40.00% | 134 | 0 |
| 87.45 | 0.00 | - | 44 | 0 | 5,270.00 | 0.15 | -0.05 | -25.00% | 13 | 0 |
| 84.16 | 0.00 | - | 47 | 0 | 5,275.00 | 0.20 | -0.05 | -20.00% | 125 | 0 |
| 78.50 | 0.00 | - | 84 | 0 | 5,280.00 | 0.20 | -0.02 | -9.09% | 59 | 0 |
| 66.50 | -7.03 | -9.56% | 1 | 0 | 5,285.00 | 0.32 | +0.02 | +6.67% | 404 | 0 |
| 72.72 | 0.00 | - | 141 | 0 | 5,290.00 | 0.45 | +0.10 | +28.57% | 410 | 0 |
| 63.37 | 0.00 | - | 483 | 0 | 5,295.00 | 0.60 | +0.15 | +33.33% | 48 | 0 |
| 58.32 | 0.00 | - | 590 | 0 | 5,300.00 | 0.75 | +0.28 | +59.57% | 408 | 0 |
| 55.70 | +2.28 | +4.27% | 1 | 0 | 5,305.00 | 1.00 | +0.35 | +53.85% | 223 | 0 |
| 49.56 | 0.00 | - | 157 | 0 | 5,310.00 | 1.35 | +0.48 | +55.17% | 682 | 0 |
| 45.64 | +1.46 | +3.30% | 1 | 0 | 5,315.00 | 1.75 | +0.75 | +75.00% | 273 | 0 |
| 34.30 | -4.16 | -10.82% | 2 | 0 | 5,320.00 | 2.30 | +0.95 | +70.37% | 683 | 0 |
| 34.10 | -0.37 | -1.07% | 1 | 0 | 5,325.00 | 2.85 | +1.06 | +59.22% | 435 | 0 |
| 29.44 | -0.48 | -1.60% | 39 | 0 | 5,330.00 | 3.60 | +1.20 | +50.00% | 1,793 | 0 |
| 20.94 | -4.66 | -18.20% | 4 | 0 | 5,335.00 | 4.60 | +1.55 | +50.82% | 1,282 | 0 |
| 17.00 | -4.55 | -21.11% | 233 | 0 | 5,340.00 | 6.10 | +2.15 | +64.18% | 793 | 0 |
| 13.40 | -4.83 | -26.49% | 136 | 0 | 5,345.00 | 7.80 | +2.67 | +52.05% | 412 | 0 |
| 10.40 | -3.82 | -26.68% | 541 | 0 | 5,350.00 | 9.80 | +2.90 | +42.03% | 499 | 0 |
| 7.90 | -3.20 | -28.83% | 794 | 0 | 5,355.00 | 12.10 | +3.40 | +39.08% | 592 | 0 |
| 5.90 | -2.90 | -32.95% | 899 | 0 | 5,360.00 | 15.00 | +3.80 | +33.93% | 372 | 0 |
| 4.20 | -2.10 | -33.33% | 553 | 0 | 5,365.00 | 18.10 | +4.50 | +33.09% | 244 | 0 |
| 2.85 | -1.90 | -40.00% | 559 | 0 | 5,370.00 | 16.60 | -0.50 | -2.92% | 67 | 0 |
| 1.90 | -1.65 | -46.48% | 1,304 | 0 | 5,375.00 | 25.58 | +5.52 | +27.52% | 14 | 0 |
| 1.20 | -0.95 | -44.19% | 958 | 0 | 5,380.00 | 30.70 | +6.20 | +25.31% | 45 | 0 |
| 0.80 | -0.55 | -40.74% | 1,339 | 0 | 5,385.00 | 33.63 | +7.33 | +27.87% | 5 | 0 |
| 0.45 | -0.32 | -41.56% | 599 | 0 | 5,390.00 | 38.98 | +9.49 | +32.18% | 4 | 0 |
| 0.25 | -0.20 | -44.44% | 184 | 0 | 5,395.00 | 35.69 | -3.65 | -9.28% | 20 | 0 |
| 0.20 | -0.05 | -25.00% | 282 | 0 | 5,400.00 | 42.00 | 0.00 | - | 69 | 0 |
| 0.10 | -0.05 | -33.33% | 166 | 0 | 5,405.00 | 54.20 | +12.37 | +29.57% | 1 | 0 |
| 0.10 | 0.00 | - | 167 | 0 | 5,410.00 | 49.80 | 0.00 | - | 3 | 0 |
| 0.10 | +0.03 | +42.86% | 77 | 0 | 5,415.00 | 53.73 | 0.00 | - | 1 | 0 |
| 0.08 | +0.03 | +60.00% | 7 | 0 | 5,420.00 | 63.96 | 0.00 | - | 4 | 0 |
| 0.09 | +0.04 | +80.00% | 14 | 0 | 5,425.00 | 64.87 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 1,001 | 0 | 5,430.00 | 67.64 | 0.00 | - | 123 | 0 |
| 0.05 | 0.00 | - | 2 | 0 | 5,435.00 | 75.57 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 42 | 0 | 5,440.00 | 73.21 | 0.00 | - | 62 | 0 |
| 0.05 | 0.00 | - | 13 | 0 | 5,445.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1,473 | 0 | 5,450.00 | 88.90 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 2 | 0 | 5,455.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 652 | 0 | 5,460.00 | 108.37 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1,584 | 0 | 5,465.00 | 110.05 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 163 | 0 | 5,470.00 | 105.90 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 372 | 0 | 5,475.00 | 109.89 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 136 | 0 | 5,480.00 | 133.85 | 0.00 | - | 65 | 0 |
| 0.05 | 0.00 | - | 46 | 0 | 5,485.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 12 | 0 | 5,490.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 7 | 0 | 5,495.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 499 | 0 | 5,500.00 | 137.50 | 0.00 | - | 4 | 0 |
| 0.07 | 0.00 | - | 32 | 0 | 5,505.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 0 | 5,510.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1,783 | 0 | 5,520.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 41 | 0 | 5,525.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 328 | 0 | 5,530.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 20 | 0 | 5,540.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 16 | 0 | 5,550.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | - | 0 | 5,560.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 11 | 0 | 5,575.00 | 228.51 | 0.00 | - | 10 | 0 |
| 0.05 | 0.00 | - | 6 | 0 | 5,600.00 | 249.66 | 0.00 | - | 11 | 0 |
| 0.10 | 0.00 | - | - | 0 | 5,625.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 0 | 5,650.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 5,675.00 | 330.67 | 0.00 | - | 15 | 0 |
| 0.05 | 0.00 | - | 1 | 0 | 5,700.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 200 | 0 | 5,800.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 20 | 0 | 5,900.00 | 552.65 | 0.00 | - | 5 | 0 |
| 0.05 | 0.00 | - | 30 | 0 | 6,000.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 0 | 6,400.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.