Italia markets close in 5 hours 3 minutes
FTSE MIB
34.363,98 -295,57 (-0,85%) 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
80,49 +0,66 (+0,83%) Bitcoin EUR
62.634,59 -624,11 (-0,99%)
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
24 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 | - | - | 2 |
| - | - | - | - | - | 2,800.00 | 0.12 | 0.00 | - | - | 2 |
| - | - | - | - | - | 3,000.00 | 0.38 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,200.00 | 0.45 | 0.00 | - | 7 | 7 |
| - | - | - | - | - | 3,400.00 | 0.40 | 0.00 | - | - | 2 |
| - | - | - | - | - | 3,600.00 | 0.47 | 0.00 | - | 66 | 77 |
| - | - | - | - | - | 3,800.00 | 0.62 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 3,900.00 | 0.61 | 0.00 | - | 75 | 3 |
| 1,337.59 | 0.00 | - | - | 10 | 4,000.00 | 0.80 | 0.00 | - | 10 | 62 |
| - | - | - | - | - | 4,100.00 | 0.86 | 0.00 | - | 38 | 55 |
| - | - | - | - | - | 4,200.00 | 1.05 | 0.00 | - | 1 | 204 |
| - | - | - | - | - | 4,250.00 | 1.12 | 0.00 | - | 151 | 793 |
| - | - | - | - | - | 4,300.00 | 1.16 | 0.00 | - | 1,597 | 363 |
| - | - | - | - | - | 4,350.00 | 1.44 | 0.00 | - | 19 | 97 |
| - | - | - | - | - | 4,400.00 | 1.40 | 0.00 | - | 2 | 34 |
| - | - | - | - | - | 4,450.00 | 1.70 | 0.00 | - | 72 | 84 |
| 824.10 | 0.00 | - | 1 | 0 | 4,500.00 | 2.05 | +0.38 | +22.75% | 1 | 60 |
| 770.81 | 0.00 | - | 1 | 1 | 4,550.00 | 2.15 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 4,600.00 | 2.48 | 0.00 | - | 11 | 75 |
| - | - | - | - | - | 4,650.00 | 2.69 | 0.00 | - | 5 | 214 |
| - | - | - | - | - | 4,700.00 | 2.78 | 0.00 | - | 6 | 65 |
| - | - | - | - | - | 4,750.00 | 3.50 | 0.00 | - | 4 | 241 |
| - | - | - | - | - | 4,800.00 | 4.00 | 0.00 | - | 17 | 63 |
| - | - | - | - | - | 4,850.00 | 4.70 | 0.00 | - | 43 | 79 |
| - | - | - | - | - | 4,900.00 | 5.60 | 0.00 | - | 100 | 418 |
| - | - | - | - | - | 4,950.00 | 7.70 | 0.00 | - | 343 | 73 |
| 355.22 | 0.00 | - | 9 | 9 | 4,975.00 | 7.60 | 0.00 | - | 47 | 59 |
| - | - | - | - | - | 4,990.00 | 9.05 | 0.00 | - | 1 | 54 |
| 332.03 | 0.00 | - | 1 | 77 | 5,000.00 | 9.45 | 0.00 | - | 39 | 57 |
| - | - | - | - | - | 5,010.00 | 7.30 | 0.00 | - | 7 | 24 |
| 326.75 | 0.00 | - | - | 1 | 5,020.00 | 8.65 | 0.00 | - | 1 | 25 |
| 329.77 | 0.00 | - | - | 5 | 5,025.00 | 8.79 | 0.00 | - | 6 | 20 |
| - | - | - | - | - | 5,030.00 | 9.40 | 0.00 | - | 11 | 30 |
| - | - | - | - | - | 5,040.00 | 9.42 | 0.00 | - | 3 | 178 |
| - | - | - | - | - | 5,050.00 | 11.30 | 0.00 | - | 5 | 351 |
| - | - | - | - | - | 5,060.00 | 10.12 | 0.00 | - | 2 | 44 |
| 276.89 | 0.00 | - | - | 3 | 5,070.00 | 11.40 | 0.00 | - | 12 | 567 |
| - | - | - | - | - | 5,075.00 | 10.76 | 0.00 | - | 250 | 24 |
| - | - | - | - | - | 5,080.00 | 10.45 | 0.00 | - | 10 | 65 |
| 258.36 | 0.00 | - | 3 | 23 | 5,090.00 | 11.05 | 0.00 | - | 10 | 18 |
| 241.27 | 0.00 | - | - | 10 | 5,100.00 | 14.10 | 0.00 | - | 122 | 115 |
| - | - | - | - | - | 5,110.00 | 12.27 | 0.00 | - | 5 | 66 |
| 181.95 | 0.00 | - | - | 6 | 5,120.00 | 14.08 | 0.00 | - | 5 | 39 |
| 177.60 | 0.00 | - | 6 | 17 | 5,125.00 | 14.97 | 0.00 | - | 15 | 19 |
| - | - | - | - | - | 5,130.00 | 16.00 | 0.00 | - | 3 | 22 |
| - | - | - | - | - | 5,140.00 | 16.31 | 0.00 | - | 17 | 34 |
| 201.55 | 0.00 | - | - | 11 | 5,150.00 | 17.38 | 0.00 | - | 5 | 110 |
| 129.33 | 0.00 | - | - | 2 | 5,160.00 | 16.57 | 0.00 | - | 2 | 17 |
| 184.67 | 0.00 | - | - | 1 | 5,170.00 | 23.90 | 0.00 | - | 17 | 13 |
| - | - | - | - | - | 5,175.00 | 20.26 | 0.00 | - | 94 | 456 |
| - | - | - | - | - | 5,180.00 | 20.22 | 0.00 | - | 4 | 27 |
| 165.23 | 0.00 | - | - | 1 | 5,190.00 | 21.68 | 0.00 | - | 65 | 19 |
| 149.71 | 0.00 | - | 3 | 6 | 5,200.00 | 23.84 | 0.00 | - | 26 | 194 |
| 137.07 | 0.00 | - | 1 | 14 | 5,210.00 | 29.55 | 0.00 | - | 2 | 19 |
| 116.71 | 0.00 | - | 12 | 16 | 5,220.00 | 31.60 | 0.00 | - | 1 | 25 |
| 113.97 | 0.00 | - | 4 | 14 | 5,225.00 | 30.36 | 0.00 | - | 6 | 269 |
| 110.05 | 0.00 | - | 4 | 16 | 5,230.00 | 29.06 | 0.00 | - | 9 | 114 |
| 119.64 | 0.00 | - | 40 | 9 | 5,240.00 | 41.80 | +7.38 | +21.44% | 6 | 204 |
| 98.59 | 0.00 | - | 22 | 19 | 5,250.00 | 37.93 | 0.00 | - | 3 | 45 |
| 81.70 | 0.00 | - | 14 | 35 | 5,260.00 | 37.31 | 0.00 | - | 6 | 6 |
| 93.98 | 0.00 | - | 1 | 34 | 5,270.00 | 58.46 | 0.00 | - | 21 | 9 |
| 84.21 | 0.00 | - | 27 | 52 | 5,275.00 | 41.00 | 0.00 | - | 2 | 202 |
| 82.75 | 0.00 | - | 83 | 85 | 5,280.00 | 43.85 | 0.00 | - | 1 | 35 |
| 80.30 | 0.00 | - | 2 | 99 | 5,290.00 | 45.43 | 0.00 | - | 6 | 7 |
| 73.60 | 0.00 | - | 353 | 525 | 5,300.00 | 47.76 | 0.00 | - | 376 | 577 |
| 66.51 | 0.00 | - | 3 | 23 | 5,310.00 | 56.07 | 0.00 | - | 53 | 9 |
| 56.12 | 0.00 | - | 7 | 19 | 5,320.00 | 57.10 | 0.00 | - | 2 | 16 |
| 52.26 | 0.00 | - | 18 | 23 | 5,325.00 | 62.65 | 0.00 | - | 4 | 5 |
| 51.75 | 0.00 | - | 3 | 7 | 5,330.00 | 67.30 | 0.00 | - | 13 | 49 |
| 49.90 | 0.00 | - | 4 | 70 | 5,340.00 | 71.29 | 0.00 | - | 3 | 45 |
| 44.90 | 0.00 | - | 5 | 727 | 5,350.00 | 71.70 | 0.00 | - | 5 | 631 |
| 32.80 | 0.00 | - | 3 | 33 | 5,360.00 | 93.17 | 0.00 | - | 2 | 17 |
| 30.57 | 0.00 | - | 615 | 9 | 5,370.00 | 80.37 | 0.00 | - | 3 | 4 |
| 31.49 | 0.00 | - | 215 | 17 | 5,375.00 | 99.60 | 0.00 | - | - | 3 |
| 30.08 | 0.00 | - | 2 | 835 | 5,380.00 | 79.93 | 0.00 | - | 4 | 6 |
| 28.03 | 0.00 | - | 4 | 108 | 5,390.00 | 84.09 | 0.00 | - | - | 57 |
| 20.40 | 0.00 | - | 255 | 437 | 5,400.00 | 89.32 | 0.00 | - | 2 | 6 |
| 20.50 | 0.00 | - | 4 | 188 | 5,410.00 | 102.06 | 0.00 | - | 2 | 4 |
| 17.93 | 0.00 | - | 10 | 5 | 5,420.00 | - | - | - | - | - |
| 16.00 | 0.00 | - | 25 | 64 | 5,425.00 | 128.87 | 0.00 | - | 2 | 1 |
| 7.90 | -0.20 | -2.47% | 1 | 105 | 5,450.00 | - | - | - | - | - |
| 3.07 | -1.13 | -26.90% | 17 | 135 | 5,500.00 | 184.46 | 0.00 | - | 2 | 2 |
| 1.37 | 0.00 | - | 15 | 21 | 5,550.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 1 | 27 | 5,600.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 13 | 5,700.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 2 | 26 | 5,800.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 16 | 5,900.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 1 | 6,000.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.