Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.756,59 +100,38 (+0,16%)
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
25 giugno 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 3,946.40 | 0.00 | - | - | 6 | 1,400.00 | - | - | - | - | - |
| - | - | - | - | - | 2,600.00 | 0.05 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,800.00 | 0.15 | 0.00 | - | - | 2 |
| - | - | - | - | - | 3,000.00 | 0.05 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 3,200.00 | 0.05 | 0.00 | - | 300 | 6 |
| - | - | - | - | - | 3,400.00 | 0.05 | 0.00 | - | - | 3 |
| - | - | - | - | - | 3,600.00 | 0.10 | +0.05 | +100.00% | 33 | 157 |
| - | - | - | - | - | 3,800.00 | 0.10 | +0.03 | +42.86% | 60 | 406 |
| - | - | - | - | - | 3,900.00 | 0.10 | 0.00 | - | 200 | 206 |
| 1,442.25 | 0.00 | - | - | 1 | 4,000.00 | 0.15 | 0.00 | - | 1 | 121 |
| - | - | - | - | - | 4,100.00 | 0.20 | 0.00 | - | 176 | 5,348 |
| - | - | - | - | - | 4,200.00 | 0.20 | 0.00 | - | 8 | 243 |
| - | - | - | - | - | 4,250.00 | 1.70 | 0.00 | - | - | 21 |
| - | - | - | - | - | 4,300.00 | 0.25 | 0.00 | - | 1 | 102 |
| - | - | - | - | - | 4,350.00 | 0.25 | 0.00 | - | 1 | 165 |
| - | - | - | - | - | 4,400.00 | 0.30 | -0.05 | -14.29% | 3,500 | 7,088 |
| - | - | - | - | - | 4,450.00 | 0.40 | 0.00 | - | 1 | 69 |
| - | - | - | - | - | 4,500.00 | 0.55 | +0.10 | +22.22% | 100 | 204 |
| 814.70 | 0.00 | - | 1 | 0 | 4,550.00 | 0.70 | +0.20 | +40.00% | 1 | 121 |
| - | - | - | - | - | 4,600.00 | 0.50 | 0.00 | - | 3 | 53 |
| 783.95 | 0.00 | - | 3 | 3 | 4,650.00 | 0.55 | +0.05 | +10.00% | 3 | 66 |
| - | - | - | - | - | 4,700.00 | 0.67 | +0.14 | +26.42% | 43 | 71 |
| 683.45 | 0.00 | - | 2 | 2 | 4,750.00 | 0.65 | -0.05 | -7.14% | 30 | 116 |
| 642.63 | 0.00 | - | - | 1 | 4,800.00 | 0.77 | +0.02 | +2.67% | 122 | 164 |
| - | - | - | - | - | 4,825.00 | 0.75 | 0.00 | - | 1 | 24 |
| 526.92 | 0.00 | - | 4 | 1 | 4,850.00 | 0.90 | 0.00 | - | 7 | 48 |
| 568.11 | 0.00 | - | - | 1 | 4,875.00 | 0.90 | +0.10 | +12.50% | 103 | 22 |
| 477.14 | 0.00 | - | 4 | 1 | 4,900.00 | 1.00 | +0.25 | +33.33% | 11 | 146 |
| 335.71 | 0.00 | - | - | 4 | 4,925.00 | 0.90 | 0.00 | - | 2 | 80 |
| - | - | - | - | - | 4,950.00 | 1.00 | -0.05 | -4.76% | 4 | 663 |
| - | - | - | - | - | 4,975.00 | 1.00 | 0.00 | - | 18 | 20 |
| - | - | - | - | - | 4,980.00 | 1.00 | 0.00 | - | 3 | 14 |
| - | - | - | - | - | 4,990.00 | 1.00 | 0.00 | - | 6 | 27 |
| 445.10 | 0.00 | - | 1 | 11 | 5,000.00 | 1.07 | +0.07 | +7.00% | 94 | 597 |
| - | - | - | - | - | 5,010.00 | 1.14 | 0.00 | - | 3 | 6 |
| 267.29 | 0.00 | - | 2 | 2 | 5,020.00 | 1.25 | 0.00 | - | 5 | 15 |
| - | - | - | - | - | 5,025.00 | 1.20 | 0.00 | - | 14 | 58 |
| 332.20 | 0.00 | - | 10 | 10 | 5,030.00 | 1.10 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 5,040.00 | 1.20 | 0.00 | - | 3 | 79 |
| 395.11 | 0.00 | - | - | 1 | 5,050.00 | 1.20 | 0.00 | - | 3 | 64 |
| 228.51 | 0.00 | - | 1 | 1 | 5,060.00 | 1.25 | 0.00 | - | 3 | 49 |
| 219.35 | 0.00 | - | 1 | 1 | 5,070.00 | 2.59 | 0.00 | - | 1 | 40 |
| - | - | - | - | - | 5,075.00 | 1.68 | +0.43 | +34.40% | 2 | 22 |
| 212.16 | 0.00 | - | 4 | 4 | 5,080.00 | 1.30 | 0.00 | - | 11 | 18 |
| - | - | - | - | - | 5,085.00 | 1.35 | 0.00 | - | 6 | 24 |
| - | - | - | - | - | 5,090.00 | 2.46 | 0.00 | - | 2 | 54 |
| - | - | - | - | - | 5,095.00 | 1.62 | -0.14 | -7.95% | 6 | 30 |
| 199.34 | 0.00 | - | - | 27 | 5,100.00 | 1.35 | 0.00 | - | 9 | 512 |
| - | - | - | - | - | 5,105.00 | 1.63 | +0.19 | +13.19% | 8 | 0 |
| 335.48 | 0.00 | - | 1 | 27 | 5,110.00 | 1.40 | -0.17 | -10.83% | 2 | 12 |
| - | - | - | - | - | 5,115.00 | 1.50 | 0.00 | - | 14 | 16 |
| - | - | - | - | - | 5,120.00 | 1.75 | 0.00 | - | 5 | 31 |
| 222.56 | 0.00 | - | - | 2 | 5,125.00 | 1.85 | +0.45 | +32.14% | 4 | 86 |
| - | - | - | - | - | 5,130.00 | 1.50 | +0.03 | +2.04% | 2 | 65 |
| 143.49 | 0.00 | - | 10 | 10 | 5,135.00 | 1.60 | 0.00 | - | 14 | 21 |
| 237.65 | 0.00 | - | 4 | 11 | 5,140.00 | 1.98 | +0.03 | +1.54% | 1 | 55 |
| - | - | - | - | - | 5,145.00 | 2.20 | 0.00 | - | 5 | 6 |
| 272.12 | +54.84 | +25.24% | 1 | 4 | 5,150.00 | 1.50 | 0.00 | - | 50 | 374 |
| - | - | - | - | - | 5,155.00 | 1.52 | -0.03 | -1.94% | 4 | 37 |
| 102.00 | 0.00 | - | 15 | 15 | 5,160.00 | 2.00 | 0.00 | - | 8 | 72 |
| 257.29 | +59.69 | +30.21% | 1 | 1 | 5,165.00 | 2.02 | -0.44 | -17.89% | 2 | 3 |
| 214.56 | 0.00 | - | 1 | 3 | 5,170.00 | 1.80 | 0.00 | - | 6 | 38 |
| 124.92 | 0.00 | - | 2 | 1 | 5,175.00 | 2.08 | -0.52 | -20.00% | 10 | 20 |
| 99.27 | 0.00 | - | 2 | 2 | 5,180.00 | 2.45 | 0.00 | - | 2 | 34 |
| 91.80 | 0.00 | - | 15 | 15 | 5,185.00 | 1.72 | 0.00 | - | 2 | 33 |
| 190.91 | 0.00 | - | 4 | 6 | 5,190.00 | 2.48 | -0.22 | -8.15% | 1 | 35 |
| 140.10 | 0.00 | - | 1 | 1 | 5,195.00 | 1.96 | -0.34 | -14.78% | 20 | 43 |
| 226.86 | -2.58 | -1.12% | 1 | 3 | 5,200.00 | 2.12 | -0.23 | -9.79% | 611 | 479 |
| 161.39 | 0.00 | - | 4 | 10 | 5,205.00 | 1.99 | 0.00 | - | 40 | 103 |
| 141.91 | 0.00 | - | 2 | 82 | 5,210.00 | 2.90 | 0.00 | - | 2 | 43 |
| - | - | - | - | - | 5,215.00 | 3.42 | +0.87 | +34.12% | 3 | 31 |
| 148.14 | 0.00 | - | 4 | 21 | 5,220.00 | 2.09 | 0.00 | - | 21 | 61 |
| 210.55 | -10.06 | -4.56% | 2 | 10 | 5,225.00 | 2.95 | -0.05 | -1.67% | 4 | 81 |
| 94.54 | 0.00 | - | 2 | 18 | 5,230.00 | 2.50 | +0.03 | +1.21% | 5 | 102 |
| 188.41 | +36.03 | +23.64% | 1 | 7 | 5,235.00 | 3.40 | -0.40 | -10.53% | 8 | 9 |
| 129.70 | 0.00 | - | 1 | 3 | 5,240.00 | 2.60 | -0.46 | -15.03% | 15 | 81 |
| 147.38 | 0.00 | - | 1 | 18 | 5,245.00 | 3.90 | +1.50 | +62.50% | 12 | 47 |
| 172.10 | +64.80 | +60.39% | 200 | 48 | 5,250.00 | 3.30 | +0.89 | +36.93% | 532 | 515 |
| 193.05 | 0.00 | - | 21 | 25 | 5,255.00 | 3.41 | +0.64 | +23.10% | 45 | 78 |
| 164.72 | 0.00 | - | 1 | 23 | 5,260.00 | 4.38 | +1.18 | +36.88% | 5 | 53 |
| 108.21 | 0.00 | - | 2 | 3 | 5,265.00 | 4.32 | -0.72 | -14.29% | 17 | 11 |
| 123.21 | 0.00 | - | 1 | 19 | 5,270.00 | 3.65 | +0.65 | +21.67% | 37 | 117 |
| 148.45 | -15.86 | -9.65% | 200 | 65 | 5,275.00 | 3.85 | -1.90 | -33.04% | 18 | 59 |
| 168.72 | 0.00 | - | 5 | 99 | 5,280.00 | 5.07 | +1.73 | +51.80% | 17 | 81 |
| 142.43 | -22.21 | -13.49% | 1 | 17 | 5,285.00 | 5.33 | -0.07 | -1.30% | 1 | 52 |
| 141.10 | -1.65 | -1.16% | 2 | 7 | 5,290.00 | 4.53 | +0.74 | +19.53% | 11 | 30 |
| 130.35 | -15.31 | -10.51% | 1 | 17 | 5,295.00 | 6.17 | -0.73 | -10.58% | 1 | 16 |
| 145.40 | 0.00 | - | 505 | 728 | 5,300.00 | 5.07 | -0.50 | -8.98% | 37 | 157 |
| 128.93 | 0.00 | - | 2 | 27 | 5,305.00 | 6.67 | -1.33 | -16.63% | 22 | 104 |
| 118.20 | -18.18 | -13.33% | 1 | 559 | 5,310.00 | 7.50 | +2.69 | +55.93% | 12 | 82 |
| 69.97 | 0.00 | - | 7 | 12 | 5,315.00 | 6.10 | -2.50 | -29.07% | 1 | 107 |
| 76.00 | 0.00 | - | 12 | 68 | 5,320.00 | 6.62 | +1.42 | +27.31% | 83 | 88 |
| 106.61 | -18.71 | -14.93% | 5 | 64 | 5,325.00 | 6.82 | +0.32 | +4.92% | 6 | 77 |
| 111.24 | -10.93 | -8.95% | 10 | 89 | 5,330.00 | 7.12 | +1.52 | +27.14% | 33 | 71 |
| 106.67 | -3.03 | -2.76% | 15 | 51 | 5,335.00 | 7.95 | +1.45 | +22.31% | 43 | 82 |
| 100.63 | -12.36 | -10.94% | 1 | 115 | 5,340.00 | 8.02 | +1.52 | +23.38% | 18 | 247 |
| 96.23 | +29.23 | +43.63% | 1 | 104 | 5,345.00 | 10.00 | +2.70 | +36.99% | 7 | 93 |
| 89.68 | -2.33 | -2.53% | 19 | 375 | 5,350.00 | 10.77 | +3.37 | +45.54% | 51 | 993 |
| 88.37 | +6.89 | +8.46% | 6 | 166 | 5,355.00 | 9.87 | +1.16 | +13.32% | 5 | 42 |
| 84.40 | +8.63 | +11.39% | 1 | 71 | 5,360.00 | 11.50 | -2.80 | -19.58% | 7 | 69 |
| 79.57 | -8.13 | -9.27% | 13 | 35 | 5,365.00 | 10.96 | +0.80 | +7.87% | 18 | 55 |
| 66.32 | -9.09 | -12.05% | 3 | 125 | 5,370.00 | 11.75 | +0.78 | +7.11% | 88 | 91 |
| 68.50 | -1.75 | -2.49% | 1 | 384 | 5,375.00 | 12.84 | +1.54 | +13.63% | 93 | 126 |
| 60.93 | -10.35 | -14.52% | 1 | 94 | 5,380.00 | 13.55 | +0.82 | +6.44% | 152 | 39 |
| 53.10 | -3.80 | -6.68% | 1 | 23 | 5,385.00 | 15.29 | +3.04 | +24.82% | 27 | 34 |
| 51.91 | -15.29 | -22.75% | 1 | 35 | 5,390.00 | 16.47 | +0.92 | +5.92% | 14 | 280 |
| 45.84 | -5.26 | -10.29% | 13 | 25 | 5,395.00 | 16.50 | +0.48 | +3.00% | 78 | 17 |
| 53.60 | +2.95 | +5.82% | 289 | 3,776 | 5,400.00 | 18.68 | +3.58 | +23.71% | 44 | 172 |
| 42.27 | -10.43 | -19.79% | 4 | 37 | 5,405.00 | 19.60 | -3.40 | -14.78% | 34 | 13 |
| 40.27 | -11.93 | -22.85% | 17 | 51 | 5,410.00 | 24.40 | +1.02 | +4.36% | 53 | 32 |
| 35.40 | -14.30 | -28.77% | 22 | 33 | 5,415.00 | 23.70 | +0.33 | +1.41% | 14 | 2 |
| 37.72 | -5.68 | -13.09% | 36 | 104 | 5,420.00 | 26.70 | +3.57 | +15.43% | 60 | 103 |
| 36.00 | -8.28 | -18.70% | 57 | 269 | 5,425.00 | 29.95 | +6.32 | +26.75% | 321 | 28 |
| 34.70 | -5.30 | -13.25% | 54 | 78 | 5,430.00 | 33.50 | +6.78 | +25.37% | 5 | 60 |
| 32.60 | -1.31 | -3.86% | 36 | 103 | 5,435.00 | 34.59 | -9.21 | -21.03% | 35 | 96 |
| 28.96 | -4.64 | -13.81% | 20 | 56 | 5,440.00 | 43.20 | +12.04 | +38.64% | 4 | 22 |
| 23.02 | -5.48 | -19.23% | 2 | 11 | 5,445.00 | 42.30 | 0.00 | - | 7 | 10 |
| 23.25 | -3.95 | -14.52% | 40 | 737 | 5,450.00 | 52.10 | +13.39 | +34.59% | 17 | 81 |
| 19.60 | -4.17 | -17.54% | 52 | 62 | 5,455.00 | 48.30 | -1.10 | -2.23% | 5 | 5 |
| 19.15 | -5.40 | -22.00% | 15 | 3 | 5,460.00 | 40.85 | 0.00 | - | 12 | 12 |
| 15.79 | -6.16 | -28.06% | 25 | 10 | 5,465.00 | 55.13 | +9.05 | +19.64% | 2 | 10 |
| 15.05 | -4.44 | -22.78% | 9 | 156 | 5,470.00 | 48.50 | 0.00 | - | - | 5 |
| 13.81 | +0.50 | +3.76% | 80 | 74 | 5,475.00 | - | - | - | - | - |
| 11.66 | -2.27 | -16.30% | 28 | 67 | 5,480.00 | - | - | - | - | - |
| 9.45 | -3.53 | -27.20% | 31 | 23 | 5,485.00 | 58.70 | 0.00 | - | - | 5 |
| 9.10 | -2.60 | -22.22% | 64 | 5 | 5,490.00 | - | - | - | - | - |
| 8.00 | -11.20 | -58.33% | 31 | 3 | 5,495.00 | - | - | - | - | - |
| 6.18 | -3.71 | -37.51% | 36 | 466 | 5,500.00 | - | - | - | - | - |
| 5.88 | -2.50 | -29.83% | 2 | 30 | 5,505.00 | - | - | - | - | - |
| 5.36 | -2.90 | -35.11% | 47 | 11 | 5,510.00 | - | - | - | - | - |
| 3.93 | -3.97 | -50.25% | 9 | 1 | 5,515.00 | - | - | - | - | - |
| 4.12 | -3.08 | -42.78% | 40 | 8 | 5,520.00 | - | - | - | - | - |
| 3.03 | -2.07 | -40.59% | 11 | 141 | 5,525.00 | - | - | - | - | - |
| 2.50 | -2.00 | -44.44% | 17 | 16 | 5,530.00 | - | - | - | - | - |
| 1.95 | -1.65 | -45.83% | 11 | 30 | 5,540.00 | - | - | - | - | - |
| 1.65 | -0.95 | -36.54% | 30 | 1 | 5,545.00 | - | - | - | - | - |
| 1.40 | -1.25 | -47.17% | 29 | 335 | 5,550.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 75 | 75 | 5,555.00 | - | - | - | - | - |
| 1.07 | -0.88 | -45.13% | 23 | 40 | 5,560.00 | - | - | - | - | - |
| 1.29 | 0.00 | - | 1 | 1 | 5,570.00 | - | - | - | - | - |
| 0.85 | -0.37 | -30.33% | 10 | 47 | 5,575.00 | - | - | - | - | - |
| 0.78 | -0.42 | -35.00% | 30 | 15 | 5,580.00 | - | - | - | - | - |
| 0.40 | -0.50 | -55.56% | 61 | 72 | 5,600.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 33 | 33 | 5,610.00 | - | - | - | - | - |
| 0.40 | -0.15 | -27.27% | 10 | 82 | 5,625.00 | - | - | - | - | - |
| 0.33 | -0.12 | -26.67% | 1 | 23 | 5,650.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 32 | 5,675.00 | - | - | - | - | - |
| 0.27 | -0.08 | -22.86% | 3 | 30 | 5,700.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 1 | 5,750.00 | - | - | - | - | - |
| 0.20 | -0.05 | -20.00% | 40 | 175 | 5,800.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 20 | 14 | 5,900.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 40 | 6,000.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.