Italia markets open in 4 hours 16 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.149,74 +111,58 (+0,29%) EUR/USD
1,0771 +0,0006 (+0,05%) Bitcoin EUR
63.171,07 -1.595,11 (-2,46%) CMC Crypto 200
1.409,41 -37,26 (-2,57%)
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
18 giugno 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 3,348.40 | 0.00 | - | - | 0 | 2,000.00 | - | - | - | - | - |
| - | - | - | - | - | 2,400.00 | 0.05 | 0.00 | - | 22 | 0 |
| - | - | - | - | - | 2,600.00 | 0.12 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,800.00 | 0.05 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 3,000.00 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,200.00 | 0.05 | 0.00 | - | 135 | 0 |
| - | - | - | - | - | 3,400.00 | 0.07 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,600.00 | 0.05 | 0.00 | - | 34 | 0 |
| - | - | - | - | - | 3,800.00 | 0.05 | 0.00 | - | 143 | 0 |
| 1,352.40 | 0.00 | - | 4 | 0 | 4,000.00 | 0.05 | 0.00 | - | 320 | 0 |
| - | - | - | - | - | 4,100.00 | 0.05 | 0.00 | - | 203 | 0 |
| - | - | - | - | - | 4,200.00 | 0.10 | 0.00 | - | 227 | 0 |
| - | - | - | - | - | 4,250.00 | 0.10 | 0.00 | - | 143 | 0 |
| - | - | - | - | - | 4,300.00 | 0.13 | 0.00 | - | 1,741 | 0 |
| - | - | - | - | - | 4,350.00 | 0.05 | 0.00 | - | 237 | 0 |
| - | - | - | - | - | 4,400.00 | 0.15 | 0.00 | - | 579 | 0 |
| - | - | - | - | - | 4,450.00 | 0.20 | 0.00 | - | 1,544 | 0 |
| 836.32 | 0.00 | - | - | 0 | 4,500.00 | 0.20 | 0.00 | - | 1,712 | 0 |
| 801.00 | 0.00 | - | 1 | 0 | 4,550.00 | 0.15 | 0.00 | - | 130 | 0 |
| - | - | - | - | - | 4,600.00 | 0.15 | 0.00 | - | 161 | 0 |
| 601.47 | 0.00 | - | 1 | 0 | 4,650.00 | 0.20 | 0.00 | - | 91 | 0 |
| - | - | - | - | - | 4,675.00 | 0.20 | 0.00 | - | 58 | 0 |
| - | - | - | - | - | 4,700.00 | 0.20 | 0.00 | - | 68 | 0 |
| - | - | - | - | - | 4,725.00 | 0.25 | 0.00 | - | 57 | 0 |
| - | - | - | - | - | 4,750.00 | 0.25 | 0.00 | - | 59 | 0 |
| - | - | - | - | - | 4,775.00 | 0.35 | 0.00 | - | 81 | 0 |
| 473.45 | 0.00 | - | 2 | 0 | 4,800.00 | 0.30 | 0.00 | - | 58 | 0 |
| - | - | - | - | - | 4,825.00 | 0.30 | 0.00 | - | 60 | 0 |
| 424.00 | 0.00 | - | 2 | 0 | 4,850.00 | 0.42 | 0.00 | - | 181 | 0 |
| - | - | - | - | - | 4,875.00 | 0.43 | 0.00 | - | 156 | 0 |
| - | - | - | - | - | 4,900.00 | 0.35 | 0.00 | - | 91 | 0 |
| - | - | - | - | - | 4,925.00 | 0.45 | 0.00 | - | 95 | 0 |
| - | - | - | - | - | 4,930.00 | 0.45 | 0.00 | - | 23 | 0 |
| - | - | - | - | - | 4,940.00 | 0.40 | 0.00 | - | 26 | 0 |
| 388.19 | 0.00 | - | - | 0 | 4,950.00 | 0.48 | 0.00 | - | 402 | 0 |
| - | - | - | - | - | 4,960.00 | 0.40 | 0.00 | - | 21 | 0 |
| - | - | - | - | - | 4,970.00 | 0.40 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 4,975.00 | 0.40 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 4,980.00 | 0.45 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 4,990.00 | 0.45 | 0.00 | - | 26 | 0 |
| 355.10 | 0.00 | - | 3 | 0 | 5,000.00 | 0.55 | 0.00 | - | 27 | 0 |
| - | - | - | - | - | 5,010.00 | 0.55 | 0.00 | - | 26 | 0 |
| - | - | - | - | - | 5,020.00 | 0.60 | 0.00 | - | 25 | 0 |
| 313.40 | 0.00 | - | - | 0 | 5,025.00 | 0.60 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 5,030.00 | 0.60 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 5,035.00 | 0.65 | 0.00 | - | 20 | 0 |
| 255.50 | 0.00 | - | 2 | 0 | 5,040.00 | 0.65 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 5,045.00 | 0.65 | 0.00 | - | 12 | 0 |
| 223.89 | 0.00 | - | 3 | 0 | 5,050.00 | 0.70 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 5,055.00 | 0.70 | 0.00 | - | 53 | 0 |
| - | - | - | - | - | 5,060.00 | 0.75 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 5,065.00 | 0.75 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 5,070.00 | 0.80 | 0.00 | - | 12 | 0 |
| 279.54 | 0.00 | - | 1 | 0 | 5,075.00 | 0.80 | 0.00 | - | 57 | 0 |
| - | - | - | - | - | 5,080.00 | 0.85 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 5,085.00 | 0.85 | 0.00 | - | 12 | 0 |
| 261.95 | 0.00 | - | - | 0 | 5,090.00 | 1.00 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 5,095.00 | 0.95 | 0.00 | - | 14 | 0 |
| 254.10 | 0.00 | - | 1 | 0 | 5,100.00 | 1.00 | 0.00 | - | 44 | 0 |
| - | - | - | - | - | 5,105.00 | 1.05 | 0.00 | - | 22 | 0 |
| 245.17 | 0.00 | - | 1 | 0 | 5,110.00 | 1.05 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 5,115.00 | 1.10 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 5,120.00 | 1.24 | +0.04 | +3.33% | 1 | 0 |
| 232.27 | 0.00 | - | 94 | 0 | 5,125.00 | 1.25 | 0.00 | - | 54 | 0 |
| - | - | - | - | - | 5,130.00 | 1.30 | 0.00 | - | 25 | 0 |
| - | - | - | - | - | 5,135.00 | 1.35 | 0.00 | - | 12 | 0 |
| 215.43 | 0.00 | - | - | 0 | 5,140.00 | 1.45 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 5,145.00 | 1.64 | +0.09 | +5.81% | 1 | 0 |
| 227.94 | 0.00 | - | 4 | 0 | 5,150.00 | 1.60 | 0.00 | - | 35 | 0 |
| - | - | - | - | - | 5,155.00 | 1.70 | 0.00 | - | 32 | 0 |
| 201.55 | 0.00 | - | 1 | 0 | 5,160.00 | 1.85 | 0.00 | - | 95 | 0 |
| 196.26 | 0.00 | - | 1 | 0 | 5,165.00 | 1.95 | 0.00 | - | 16 | 0 |
| 119.05 | 0.00 | - | - | 0 | 5,170.00 | 2.10 | 0.00 | - | 77 | 0 |
| 183.59 | 0.00 | - | 94 | 0 | 5,175.00 | 2.25 | 0.00 | - | 132 | 0 |
| 172.89 | 0.00 | - | 1 | 0 | 5,180.00 | 2.40 | 0.00 | - | 31 | 0 |
| 113.52 | 0.00 | - | 12 | 0 | 5,185.00 | 2.60 | 0.00 | - | 29 | 0 |
| 175.43 | 0.00 | - | 1 | 0 | 5,190.00 | 2.75 | 0.00 | - | 65 | 0 |
| 101.80 | 0.00 | - | 3 | 0 | 5,195.00 | 3.00 | 0.00 | - | 19 | 0 |
| 165.26 | 0.00 | - | 5 | 0 | 5,200.00 | 3.12 | 0.00 | - | 192 | 0 |
| 97.60 | 0.00 | - | 4 | 0 | 5,205.00 | 3.50 | 0.00 | - | 68 | 0 |
| 158.11 | 0.00 | - | 3 | 0 | 5,210.00 | 3.80 | 0.00 | - | 74 | 0 |
| 137.71 | 0.00 | - | 1 | 0 | 5,215.00 | 4.10 | 0.00 | - | 38 | 0 |
| 130.10 | 0.00 | - | 2 | 0 | 5,220.00 | 4.50 | 0.00 | - | 96 | 0 |
| 141.04 | 0.00 | - | 11 | 0 | 5,225.00 | 4.64 | 0.00 | - | 128 | 0 |
| 124.01 | 0.00 | - | 1 | 0 | 5,230.00 | 5.26 | 0.00 | - | 131 | 0 |
| 111.15 | 0.00 | - | 1 | 0 | 5,235.00 | 5.70 | 0.00 | - | 84 | 0 |
| 116.45 | 0.00 | - | 2 | 0 | 5,240.00 | 6.20 | 0.00 | - | 22 | 0 |
| 80.52 | 0.00 | - | 2 | 0 | 5,245.00 | 6.70 | 0.00 | - | 34 | 0 |
| 118.36 | 0.00 | - | 6 | 0 | 5,250.00 | 7.30 | 0.00 | - | 103 | 0 |
| 119.43 | 0.00 | - | 2 | 0 | 5,255.00 | 8.00 | 0.00 | - | 17 | 0 |
| 98.12 | 0.00 | - | 26 | 0 | 5,260.00 | 8.40 | 0.00 | - | 35 | 0 |
| 125.32 | 0.00 | - | 1 | 0 | 5,265.00 | 9.10 | 0.00 | - | 46 | 0 |
| 91.56 | 0.00 | - | 30 | 0 | 5,270.00 | 10.50 | 0.00 | - | 85 | 0 |
| 82.55 | 0.00 | - | 1 | 0 | 5,275.00 | 11.00 | 0.00 | - | 40 | 0 |
| 100.00 | 0.00 | - | 3 | 0 | 5,280.00 | 11.90 | 0.00 | - | 109 | 0 |
| 93.44 | 0.00 | - | 8 | 0 | 5,285.00 | 12.90 | 0.00 | - | 90 | 0 |
| 91.90 | 0.00 | - | 12 | 0 | 5,290.00 | 13.90 | 0.00 | - | 49 | 0 |
| 81.89 | 0.00 | - | 1 | 0 | 5,295.00 | 15.10 | 0.00 | - | 17 | 0 |
| 79.86 | 0.00 | - | 27 | 0 | 5,300.00 | 16.20 | 0.00 | - | 349 | 0 |
| 73.00 | 0.00 | - | 8 | 0 | 5,305.00 | 17.50 | 0.00 | - | 37 | 0 |
| 67.51 | 0.00 | - | 2 | 0 | 5,310.00 | 18.80 | 0.00 | - | 18 | 0 |
| 69.46 | 0.00 | - | 23 | 0 | 5,315.00 | 20.20 | 0.00 | - | 59 | 0 |
| 65.70 | 0.00 | - | 17 | 0 | 5,320.00 | 21.70 | 0.00 | - | 40 | 0 |
| 63.02 | 0.00 | - | 110 | 0 | 5,325.00 | 23.30 | 0.00 | - | 47 | 0 |
| 59.65 | 0.00 | - | 37 | 0 | 5,330.00 | 25.00 | 0.00 | - | 19 | 0 |
| 56.40 | 0.00 | - | 27 | 0 | 5,335.00 | 25.40 | 0.00 | - | 81 | 0 |
| 53.06 | 0.00 | - | 8 | 0 | 5,340.00 | 28.50 | 0.00 | - | 19 | 0 |
| 50.98 | 0.00 | - | 48 | 0 | 5,345.00 | 30.60 | 0.00 | - | 26 | 0 |
| 46.45 | 0.00 | - | 91 | 0 | 5,350.00 | 31.72 | 0.00 | - | 74 | 0 |
| 46.37 | 0.00 | - | 4 | 0 | 5,355.00 | 34.08 | 0.00 | - | 83 | 0 |
| 42.07 | 0.00 | - | 65 | 0 | 5,360.00 | 35.58 | 0.00 | - | 28 | 0 |
| 38.56 | 0.00 | - | 66 | 0 | 5,365.00 | 37.80 | 0.00 | - | 23 | 0 |
| 36.10 | 0.00 | - | 53 | 0 | 5,370.00 | 41.33 | 0.00 | - | 1 | 0 |
| 32.90 | 0.00 | - | 15 | 0 | 5,375.00 | 48.50 | 0.00 | - | 15 | 0 |
| 30.40 | 0.00 | - | 28 | 0 | 5,380.00 | 50.05 | 0.00 | - | 4 | 0 |
| 28.00 | 0.00 | - | 16 | 0 | 5,385.00 | 59.50 | 0.00 | - | 7 | 0 |
| 25.90 | 0.00 | - | 15 | 0 | 5,390.00 | 55.75 | 0.00 | - | 6 | 0 |
| 23.80 | 0.00 | - | 13 | 0 | 5,395.00 | 48.73 | 0.00 | - | 17 | 0 |
| 21.80 | 0.00 | - | 122 | 0 | 5,400.00 | 60.28 | 0.00 | - | 10 | 0 |
| 19.90 | 0.00 | - | 49 | 0 | 5,405.00 | 67.50 | 0.00 | - | 7 | 0 |
| 18.30 | 0.00 | - | 28 | 0 | 5,410.00 | 77.37 | 0.00 | - | 1 | 0 |
| 16.60 | 0.00 | - | 11 | 0 | 5,415.00 | 70.80 | 0.00 | - | 4 | 0 |
| 14.90 | 0.00 | - | 14 | 0 | 5,420.00 | 62.90 | 0.00 | - | 4 | 0 |
| 13.05 | 0.00 | - | 19 | 0 | 5,425.00 | - | - | - | - | - |
| 11.92 | 0.00 | - | 40 | 0 | 5,430.00 | - | - | - | - | - |
| 10.70 | 0.00 | - | 11 | 0 | 5,435.00 | - | - | - | - | - |
| 9.50 | 0.00 | - | 15 | 0 | 5,440.00 | - | - | - | - | - |
| 8.98 | 0.00 | - | 15 | 0 | 5,445.00 | - | - | - | - | - |
| 7.40 | 0.00 | - | 50 | 0 | 5,450.00 | 87.85 | 0.00 | - | 4 | 0 |
| 6.50 | 0.00 | - | 24 | 0 | 5,455.00 | - | - | - | - | - |
| 5.70 | 0.00 | - | 44 | 0 | 5,460.00 | - | - | - | - | - |
| 4.90 | 0.00 | - | 11 | 0 | 5,465.00 | - | - | - | - | - |
| 4.30 | 0.00 | - | 104 | 0 | 5,470.00 | 112.65 | 0.00 | - | 2 | 0 |
| 3.70 | 0.00 | - | 126 | 0 | 5,475.00 | 116.95 | 0.00 | - | 2 | 0 |
| 3.10 | 0.00 | - | 26 | 0 | 5,480.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | 91 | 0 | 5,490.00 | - | - | - | - | - |
| 1.49 | -0.19 | -11.31% | 1 | 0 | 5,500.00 | 172.88 | 0.00 | - | - | 0 |
| 1.25 | 0.00 | - | 112 | 0 | 5,510.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 25 | 0 | 5,520.00 | - | - | - | - | - |
| 0.69 | -0.16 | -18.82% | 1 | 0 | 5,525.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 16 | 0 | 5,530.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 20 | 0 | 5,540.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 130 | 0 | 5,550.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 90 | 0 | 5,575.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 65 | 0 | 5,600.00 | 265.88 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 50 | 0 | 5,625.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 40 | 0 | 5,650.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 40 | 0 | 5,675.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 99 | 0 | 5,700.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 173 | 0 | 5,800.00 | 465.98 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 140 | 0 | 5,900.00 | 543.90 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 4 | 0 | 6,000.00 | 682.06 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 1 | 0 | 6,200.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.