Italia markets close in 2 hours 24 minutes
FTSE MIB
33.960,74 -581,27 (-1,68%) 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
77,72 -0,02 (-0,03%) Bitcoin EUR
62.366,61 -2.199,41 (-3,41%)
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
12 giugno 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,600.00 | 0.10 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,800.00 | 0.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 3,200.00 | 0.05 | 0.00 | - | 25 | 26 |
| - | - | - | - | - | 3,400.00 | 0.05 | 0.00 | - | 33 | 45 |
| - | - | - | - | - | 3,600.00 | 0.05 | 0.00 | - | 36 | 119 |
| - | - | - | - | - | 3,800.00 | 0.05 | 0.00 | - | 100 | 3,138 |
| - | - | - | - | - | 3,900.00 | 0.05 | 0.00 | - | 15 | 1,674 |
| 1,252.40 | 0.00 | - | 1 | 1 | 4,000.00 | 0.05 | 0.00 | - | 100 | 2,343 |
| 1,234.72 | 0.00 | - | 1 | 7 | 4,100.00 | 0.05 | 0.00 | - | 750 | 963 |
| 1,143.54 | 0.00 | - | 2 | 0 | 4,150.00 | 0.05 | 0.00 | - | 100 | 527 |
| 1,077.42 | 0.00 | - | 40 | 20 | 4,200.00 | 0.07 | 0.00 | - | 5 | 481 |
| - | - | - | - | - | 4,250.00 | 0.05 | 0.00 | - | 3 | 4,282 |
| 1,055.84 | 0.00 | - | 10 | 5 | 4,300.00 | 0.15 | 0.00 | - | 200 | 1,939 |
| 1,004.78 | 0.00 | - | 1 | 2 | 4,350.00 | 0.05 | 0.00 | - | 10 | 3,403 |
| 955.82 | 0.00 | - | 10 | 8 | 4,400.00 | 0.05 | 0.00 | - | 273 | 1,101 |
| 891.62 | 0.00 | - | 1 | 3 | 4,450.00 | 0.05 | 0.00 | - | 10 | 447 |
| 813.63 | 0.00 | - | 2 | 2 | 4,500.00 | 0.05 | 0.00 | - | 1,003 | 3,072 |
| 719.11 | 0.00 | - | 1 | 1 | 4,550.00 | 0.05 | 0.00 | - | 439 | 819 |
| - | - | - | - | - | 4,600.00 | 0.05 | 0.00 | - | 15 | 671 |
| - | - | - | - | - | 4,625.00 | 0.05 | 0.00 | - | 7 | 239 |
| - | - | - | - | - | 4,650.00 | 0.05 | 0.00 | - | 312 | 2,724 |
| - | - | - | - | - | 4,675.00 | 0.05 | 0.00 | - | 215 | 1,187 |
| - | - | - | - | - | 4,700.00 | 0.05 | 0.00 | - | 231 | 453 |
| - | - | - | - | - | 4,725.00 | 0.05 | 0.00 | - | 200 | 715 |
| - | - | - | - | - | 4,750.00 | 0.05 | 0.00 | - | 557 | 2,085 |
| - | - | - | - | - | 4,775.00 | 0.10 | 0.00 | - | 4,356 | 5,855 |
| 456.50 | 0.00 | - | 2 | 7 | 4,800.00 | 0.10 | 0.00 | - | 944 | 1,699 |
| 395.80 | 0.00 | - | 3 | 4 | 4,825.00 | 0.05 | 0.00 | - | 878 | 1,890 |
| 503.12 | 0.00 | - | 3 | 7 | 4,850.00 | 0.10 | 0.00 | - | 5,040 | 5,568 |
| - | - | - | - | - | 4,870.00 | 0.10 | 0.00 | - | 40 | 68 |
| 375.60 | 0.00 | - | 2 | 4 | 4,875.00 | 0.10 | 0.00 | - | 771 | 821 |
| - | - | - | - | - | 4,880.00 | 0.10 | 0.00 | - | 79 | 140 |
| - | - | - | - | - | 4,890.00 | 0.10 | 0.00 | - | 142 | 121 |
| 352.50 | 0.00 | - | 2 | 9 | 4,900.00 | 0.10 | 0.00 | - | 291 | 1,494 |
| 444.72 | 0.00 | - | - | 22 | 4,910.00 | 0.10 | 0.00 | - | 23 | 140 |
| 437.69 | 0.00 | - | 5 | 4 | 4,920.00 | 0.07 | 0.00 | - | 97 | 97 |
| 429.77 | 0.00 | - | 22 | 22 | 4,925.00 | 0.05 | 0.00 | - | 11 | 218 |
| - | - | - | - | - | 4,930.00 | 0.10 | 0.00 | - | 636 | 953 |
| - | - | - | - | - | 4,940.00 | 0.10 | 0.00 | - | 341 | 454 |
| 408.90 | 0.00 | - | 1 | 3 | 4,950.00 | 0.10 | 0.00 | - | 1,275 | 1,579 |
| - | - | - | - | - | 4,960.00 | 0.10 | 0.00 | - | 370 | 647 |
| 304.40 | 0.00 | - | - | 1 | 4,970.00 | 0.10 | 0.00 | - | 265 | 1,506 |
| 343.20 | 0.00 | - | 1 | 5 | 4,975.00 | 0.10 | 0.00 | - | 61 | 333 |
| - | - | - | - | - | 4,980.00 | 0.10 | 0.00 | - | 227 | 263 |
| - | - | - | - | - | 4,985.00 | 0.10 | 0.00 | - | 111 | 145 |
| - | - | - | - | - | 4,990.00 | 0.20 | 0.00 | - | 511 | 687 |
| - | - | - | - | - | 4,995.00 | 0.10 | 0.00 | - | 214 | 295 |
| 365.32 | 0.00 | - | 1 | 13 | 5,000.00 | 0.10 | 0.00 | - | 696 | 4,860 |
| - | - | - | - | - | 5,005.00 | 0.12 | 0.00 | - | 112 | 154 |
| - | - | - | - | - | 5,010.00 | 0.10 | 0.00 | - | 60 | 505 |
| - | - | - | - | - | 5,015.00 | 0.15 | 0.00 | - | 64 | 288 |
| - | - | - | - | - | 5,020.00 | 0.05 | 0.00 | - | 10 | 363 |
| 241.70 | 0.00 | - | 2 | 6 | 5,025.00 | 0.10 | 0.00 | - | 13 | 1,730 |
| - | - | - | - | - | 5,030.00 | 0.15 | 0.00 | - | 512 | 671 |
| 322.99 | 0.00 | - | 2 | 3 | 5,035.00 | 0.10 | 0.00 | - | 147 | 217 |
| 210.25 | 0.00 | - | 1 | 2 | 5,040.00 | 0.14 | 0.00 | - | 312 | 596 |
| 223.70 | 0.00 | - | 1 | 1 | 5,045.00 | 0.10 | 0.00 | - | 69 | 170 |
| 310.42 | 0.00 | - | 6 | 10 | 5,050.00 | 0.15 | 0.00 | - | 174 | 1,776 |
| 265.00 | 0.00 | - | - | 1 | 5,055.00 | 0.05 | 0.00 | - | 15 | 136 |
| 303.12 | 0.00 | - | 1 | 3 | 5,060.00 | 0.10 | 0.00 | - | 14 | 200 |
| - | - | - | - | - | 5,065.00 | 0.10 | 0.00 | - | 11 | 1,514 |
| 177.01 | 0.00 | - | 4 | 3 | 5,070.00 | 0.10 | 0.00 | - | 10 | 239 |
| 272.36 | +69.06 | +33.97% | 16 | 5 | 5,075.00 | 0.10 | -0.05 | -33.33% | 16 | 733 |
| 280.39 | 0.00 | - | 7 | 7 | 5,080.00 | 0.15 | 0.00 | - | 52 | 435 |
| - | - | - | - | - | 5,085.00 | 0.15 | 0.00 | - | 114 | 373 |
| 181.40 | 0.00 | - | 1 | 1 | 5,090.00 | 0.10 | 0.00 | - | 21 | 1,281 |
| 259.15 | 0.00 | - | 1 | 1 | 5,095.00 | 0.10 | 0.00 | - | 10 | 370 |
| 261.32 | 0.00 | - | 38 | 35 | 5,100.00 | 0.15 | 0.00 | - | 380 | 5,570 |
| - | - | - | - | - | 5,105.00 | 0.15 | 0.00 | - | 112 | 271 |
| 244.63 | 0.00 | - | 1 | 3 | 5,110.00 | 0.10 | 0.00 | - | 42 | 520 |
| 239.86 | 0.00 | - | 1 | 1 | 5,115.00 | 0.15 | 0.00 | - | 158 | 574 |
| 119.30 | 0.00 | - | 20 | 39 | 5,120.00 | 0.10 | 0.00 | - | 156 | 609 |
| 233.60 | 0.00 | - | 1 | 11 | 5,125.00 | 0.15 | 0.00 | - | 9,807 | 9,762 |
| 231.00 | 0.00 | - | 8 | 23 | 5,130.00 | 0.15 | 0.00 | - | 129 | 383 |
| 173.66 | 0.00 | - | 7 | 7 | 5,135.00 | 0.15 | 0.00 | - | 45 | 347 |
| 201.23 | 0.00 | - | 1 | 1 | 5,140.00 | 0.15 | 0.00 | - | 239 | 514 |
| 172.40 | 0.00 | - | 3 | 4 | 5,145.00 | 0.15 | 0.00 | - | 184 | 2,102 |
| 219.70 | 0.00 | - | 6 | 15 | 5,150.00 | 0.15 | 0.00 | - | 318 | 8,601 |
| 214.96 | 0.00 | - | 1 | 1 | 5,155.00 | 0.15 | 0.00 | - | 159 | 430 |
| 197.04 | 0.00 | - | 1 | 21 | 5,160.00 | 0.15 | 0.00 | - | 9 | 722 |
| 87.10 | 0.00 | - | 1 | 4 | 5,165.00 | 0.15 | 0.00 | - | 59 | 7,303 |
| 85.80 | 0.00 | - | 5 | 44 | 5,170.00 | 0.12 | -0.03 | -20.00% | 3 | 1,272 |
| 172.56 | -10.44 | -5.70% | 16 | 54 | 5,175.00 | 0.20 | 0.00 | - | 16 | 1,451 |
| 63.40 | 0.00 | - | 41 | 77 | 5,180.00 | 0.15 | 0.00 | - | 308 | 649 |
| 179.25 | 0.00 | - | 9 | 14 | 5,185.00 | 0.25 | +0.10 | +66.67% | 4 | 703 |
| 178.95 | 0.00 | - | 1 | 40 | 5,190.00 | 0.24 | +0.05 | +26.32% | 25 | 1,992 |
| 174.03 | 0.00 | - | 1 | 16 | 5,195.00 | 0.20 | 0.00 | - | 4,608 | 4,707 |
| 163.45 | 0.00 | - | 49 | 1,098 | 5,200.00 | 0.35 | +0.05 | +16.67% | 50 | 8,542 |
| 156.80 | 0.00 | - | 1 | 52 | 5,205.00 | 0.45 | +0.20 | +80.00% | 1 | 639 |
| 126.56 | 0.00 | - | 6 | 82 | 5,210.00 | 0.50 | +0.25 | +100.00% | 12 | 4,543 |
| 149.45 | 0.00 | - | 9 | 45 | 5,215.00 | 0.60 | +0.30 | +100.00% | 6 | 4,799 |
| 151.31 | 0.00 | - | 1 | 56 | 5,220.00 | 0.75 | +0.35 | +87.50% | 6 | 543 |
| 139.50 | 0.00 | - | 2 | 59 | 5,225.00 | 0.95 | +0.45 | +90.00% | 13 | 1,991 |
| 131.20 | 0.00 | - | 1 | 80 | 5,230.00 | 0.90 | +0.35 | +63.64% | 12 | 671 |
| 125.42 | 0.00 | - | 4 | 45 | 5,235.00 | 1.25 | +0.52 | +71.23% | 29 | 610 |
| 122.84 | 0.00 | - | 35 | 93 | 5,240.00 | 1.40 | +0.50 | +55.56% | 78 | 1,857 |
| 114.60 | 0.00 | - | 1 | 66 | 5,245.00 | 1.75 | +0.80 | +84.21% | 125 | 6,376 |
| 110.24 | -0.85 | -0.77% | 4 | 1,288 | 5,250.00 | 2.15 | +0.84 | +64.12% | 179 | 2,133 |
| 99.51 | 0.00 | - | 9 | 178 | 5,255.00 | 2.55 | +1.15 | +82.14% | 36 | 699 |
| 106.50 | 0.00 | - | 2 | 69 | 5,260.00 | 3.51 | +1.56 | +80.00% | 63 | 870 |
| 92.78 | 0.00 | - | 11 | 37 | 5,265.00 | 4.10 | +1.65 | +67.35% | 24 | 726 |
| 88.43 | 0.00 | - | 14 | 181 | 5,270.00 | 4.06 | +1.36 | +50.37% | 12 | 552 |
| 88.78 | 0.00 | - | 23 | 365 | 5,275.00 | 6.20 | +2.70 | +77.14% | 54 | 2,278 |
| 81.70 | 0.00 | - | 9 | 300 | 5,280.00 | 6.20 | +2.40 | +63.16% | 35 | 1,721 |
| 77.21 | 0.00 | - | 32 | 204 | 5,285.00 | 6.90 | +2.30 | +50.00% | 42 | 824 |
| 78.35 | 0.00 | - | 21 | 220 | 5,290.00 | 9.80 | +3.96 | +67.81% | 14 | 708 |
| 71.76 | 0.00 | - | 23 | 304 | 5,295.00 | 9.10 | +2.30 | +33.82% | 23 | 635 |
| 70.27 | 0.00 | - | 49 | 1,113 | 5,300.00 | 10.60 | +2.76 | +35.20% | 130 | 4,632 |
| 54.40 | -8.40 | -13.38% | 1 | 345 | 5,305.00 | 12.20 | +3.30 | +37.08% | 54 | 570 |
| 59.10 | 0.00 | - | 50 | 424 | 5,310.00 | 12.80 | +2.89 | +29.16% | 64 | 940 |
| 57.38 | 0.00 | - | 76 | 151 | 5,315.00 | 15.80 | +3.85 | +32.22% | 68 | 651 |
| 45.80 | -6.20 | -11.92% | 13 | 193 | 5,320.00 | 16.60 | +2.99 | +21.97% | 21 | 695 |
| 43.00 | -7.33 | -14.56% | 9 | 525 | 5,325.00 | 17.90 | +2.76 | +18.23% | 53 | 1,200 |
| 38.80 | -10.20 | -20.82% | 12 | 606 | 5,330.00 | 19.70 | +2.73 | +16.09% | 28 | 677 |
| 37.10 | -5.20 | -12.29% | 23 | 1,695 | 5,335.00 | 21.80 | +3.40 | +18.48% | 14 | 418 |
| 33.80 | -6.70 | -16.54% | 11 | 856 | 5,340.00 | 24.50 | +4.80 | +24.37% | 28 | 922 |
| 30.30 | -5.88 | -16.25% | 60 | 366 | 5,345.00 | 26.10 | +4.90 | +23.11% | 37 | 213 |
| 29.30 | -7.20 | -19.73% | 45 | 3,720 | 5,350.00 | 29.20 | +4.23 | +16.94% | 42 | 3,322 |
| 24.70 | -6.70 | -21.34% | 327 | 634 | 5,355.00 | 31.30 | +4.60 | +17.23% | 277 | 342 |
| 23.30 | -4.31 | -15.61% | 21 | 1,020 | 5,360.00 | 33.90 | +4.39 | +14.88% | 34 | 445 |
| 21.00 | -4.10 | -16.33% | 31 | 594 | 5,365.00 | 37.60 | +6.10 | +19.37% | 52 | 159 |
| 18.00 | -4.80 | -21.05% | 34 | 1,019 | 5,370.00 | 39.20 | +5.20 | +15.29% | 16 | 247 |
| 16.00 | -5.60 | -25.93% | 19 | 1,077 | 5,375.00 | 41.70 | +4.60 | +12.40% | 15 | 339 |
| 14.90 | -3.52 | -19.11% | 20 | 703 | 5,380.00 | 45.40 | +5.50 | +13.78% | 14 | 99 |
| 13.10 | -3.50 | -21.08% | 26 | 907 | 5,385.00 | 42.70 | 0.00 | - | 124 | 85 |
| 12.10 | -1.98 | -14.06% | 22 | 948 | 5,390.00 | 50.40 | +4.00 | +8.62% | 3 | 41 |
| 9.30 | -2.98 | -24.27% | 2 | 485 | 5,395.00 | 49.04 | 0.00 | - | 103 | 90 |
| 8.60 | -2.24 | -20.66% | 92 | 3,989 | 5,400.00 | 53.25 | 0.00 | - | 61 | 152 |
| 6.60 | -2.50 | -27.47% | 43 | 584 | 5,405.00 | 54.60 | 0.00 | - | 10 | 19 |
| 5.90 | -2.00 | -25.32% | 62 | 850 | 5,410.00 | 61.74 | 0.00 | - | 4 | 16 |
| 4.90 | -1.71 | -25.87% | 53 | 628 | 5,415.00 | - | - | - | - | - |
| 3.70 | -2.10 | -36.21% | 10 | 3,054 | 5,420.00 | 68.20 | +3.72 | +5.77% | 7 | 2 |
| 3.50 | -0.90 | -20.45% | 70 | 3,649 | 5,425.00 | 68.62 | 0.00 | - | 20 | 24 |
| 2.60 | -1.00 | -27.78% | 16 | 785 | 5,430.00 | 77.80 | 0.00 | - | 13 | 7 |
| 2.25 | -0.67 | -22.95% | 16 | 531 | 5,435.00 | 102.20 | 0.00 | - | 1 | 2 |
| 1.65 | -0.62 | -27.31% | 21 | 779 | 5,440.00 | 78.30 | -5.42 | -6.47% | 6 | 11 |
| 1.20 | -0.57 | -32.20% | 22 | 460 | 5,445.00 | 90.91 | 0.00 | - | 44 | 42 |
| 1.00 | -0.39 | -28.06% | 71 | 5,500 | 5,450.00 | 95.42 | 0.00 | - | 8 | 42 |
| 0.95 | -0.10 | -9.52% | 2 | 3,993 | 5,455.00 | 120.40 | 0.00 | - | 1 | 2 |
| 0.60 | -0.20 | -25.00% | 5 | 2,360 | 5,460.00 | - | - | - | - | - |
| 0.47 | -0.11 | -18.97% | 4 | 935 | 5,465.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 508 | 1,112 | 5,470.00 | 128.29 | 0.00 | - | - | 5 |
| 0.35 | 0.00 | - | 507 | 852 | 5,475.00 | 117.90 | 0.00 | - | 2 | 12 |
| 0.20 | -0.10 | -33.33% | 52 | 626 | 5,480.00 | - | - | - | - | - |
| 0.17 | -0.03 | -15.00% | 1 | 430 | 5,485.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 355 | 460 | 5,490.00 | - | - | - | - | - |
| 0.10 | -0.15 | -60.00% | 35 | 492 | 5,495.00 | - | - | - | - | - |
| 0.15 | +0.05 | +50.00% | 1 | 1,584 | 5,500.00 | 223.71 | 0.00 | - | 1 | 1 |
| 0.10 | -0.05 | -33.33% | 3 | 440 | 5,505.00 | - | - | - | - | - |
| 0.07 | -0.05 | -41.67% | 10 | 341 | 5,510.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 238 | 5,520.00 | - | - | - | - | - |
| 0.07 | -0.03 | -30.00% | 1 | 8,655 | 5,525.00 | 245.87 | 0.00 | - | 2 | 1 |
| 0.05 | 0.00 | - | 174 | 159 | 5,530.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 102 | 134 | 5,540.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 166 | 436 | 5,550.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 14 | 99 | 5,560.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 41 | 314 | 5,575.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 147 | 386 | 5,600.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 4 | 5,625.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 9 | 77 | 5,650.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 352 | 5,675.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 200 | 387 | 5,700.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 9 | 79 | 5,800.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 200 | 276 | 5,900.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 4 | 6,000.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 15 | 2,015 | 6,200.00 | 988.87 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | - | 2,000 | 6,400.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.