Italia markets open in 7 hours 12 minutes
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.341,54 -325,53 (-0,82%) EUR/USD
1,0712 +0,0003 (+0,03%) Bitcoin EUR
57.477,78 +709,29 (+1,25%) CMC Crypto 200
1.283,58 +17,43 (+1,38%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:43PM EDT
Opzioni d'acquisto
2 luglio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,600.00 | 0.12 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,800.00 | 0.05 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,400.00 | 0.10 | 0.00 | - | 69 | 0 |
| - | - | - | - | - | 3,600.00 | 0.05 | 0.00 | - | 296 | 0 |
| - | - | - | - | - | 3,800.00 | 0.05 | 0.00 | - | 100 | 0 |
| 1,430.33 | 0.00 | - | 1 | 0 | 4,000.00 | 0.05 | 0.00 | - | 500 | 0 |
| - | - | - | - | - | 4,100.00 | 0.05 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 4,200.00 | 0.05 | 0.00 | - | 118 | 0 |
| - | - | - | - | - | 4,250.00 | 0.05 | 0.00 | - | 196 | 0 |
| - | - | - | - | - | 4,300.00 | 0.05 | 0.00 | - | 60 | 0 |
| - | - | - | - | - | 4,350.00 | 0.05 | 0.00 | - | 200 | 0 |
| - | - | - | - | - | 4,400.00 | 0.05 | 0.00 | - | 1,400 | 0 |
| - | - | - | - | - | 4,450.00 | 0.05 | 0.00 | - | 200 | 0 |
| - | - | - | - | - | 4,500.00 | 0.05 | 0.00 | - | 148 | 0 |
| 820.95 | 0.00 | - | 1 | 0 | 4,550.00 | 0.05 | 0.00 | - | 51 | 0 |
| - | - | - | - | - | 4,600.00 | 0.10 | 0.00 | - | 50 | 0 |
| - | - | - | - | - | 4,650.00 | 0.10 | 0.00 | - | 8 | 0 |
| 630.40 | 0.00 | - | - | 0 | 4,700.00 | 0.10 | 0.00 | - | 22 | 0 |
| - | - | - | - | - | 4,750.00 | 0.10 | 0.00 | - | 1,020 | 0 |
| 691.77 | 0.00 | - | 1 | 0 | 4,800.00 | 0.10 | 0.00 | - | 117 | 0 |
| - | - | - | - | - | 4,825.00 | 0.10 | 0.00 | - | 100 | 0 |
| 483.10 | 0.00 | - | - | 0 | 4,850.00 | 0.10 | 0.00 | - | 16 | 0 |
| - | - | - | - | - | 4,875.00 | 0.20 | 0.00 | - | 125 | 0 |
| 591.74 | 0.00 | - | 1 | 0 | 4,900.00 | 0.15 | 0.00 | - | 525 | 0 |
| - | - | - | - | - | 4,925.00 | 0.15 | 0.00 | - | 781 | 0 |
| 521.59 | 0.00 | - | 1 | 0 | 4,950.00 | 0.15 | 0.00 | - | 161 | 0 |
| - | - | - | - | - | 4,975.00 | 0.14 | 0.00 | - | 2 | 0 |
| 435.13 | 0.00 | - | 1 | 0 | 5,000.00 | 0.20 | 0.00 | - | 94 | 0 |
| 341.52 | 0.00 | - | - | 0 | 5,025.00 | 0.19 | 0.00 | - | 1 | 0 |
| 215.90 | 0.00 | - | 9 | 0 | 5,030.00 | 0.20 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 5,040.00 | 0.20 | 0.00 | - | 13 | 0 |
| 198.90 | 0.00 | - | 9 | 0 | 5,050.00 | 0.15 | 0.00 | - | 22 | 0 |
| - | - | - | - | - | 5,060.00 | 0.20 | 0.00 | - | 1 | 0 |
| 365.03 | 0.00 | - | - | 0 | 5,070.00 | 0.17 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,075.00 | 0.17 | 0.00 | - | 121 | 0 |
| - | - | - | - | - | 5,080.00 | 0.20 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 5,090.00 | 0.20 | 0.00 | - | 8 | 0 |
| 381.57 | 0.00 | - | 18 | 0 | 5,100.00 | 0.20 | 0.00 | - | 170 | 0 |
| 362.98 | 0.00 | - | 1 | 0 | 5,110.00 | 0.20 | 0.00 | - | 9 | 0 |
| 240.95 | 0.00 | - | 1 | 0 | 5,120.00 | 0.20 | 0.00 | - | 37 | 0 |
| 171.45 | 0.00 | - | 4 | 0 | 5,125.00 | 0.20 | 0.00 | - | 92 | 0 |
| - | - | - | - | - | 5,130.00 | 0.20 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 5,135.00 | 0.20 | 0.00 | - | 26 | 0 |
| - | - | - | - | - | 5,140.00 | 0.20 | 0.00 | - | 4 | 0 |
| 226.30 | 0.00 | - | 1 | 0 | 5,145.00 | 0.20 | 0.00 | - | 1 | 0 |
| 320.25 | 0.00 | - | 1 | 0 | 5,150.00 | 0.20 | 0.00 | - | 326 | 0 |
| - | - | - | - | - | 5,155.00 | 0.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,160.00 | 0.20 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,165.00 | 0.20 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 5,170.00 | 0.20 | 0.00 | - | 20 | 0 |
| 264.46 | 0.00 | - | 3 | 0 | 5,175.00 | 0.30 | 0.00 | - | 5 | 0 |
| 110.82 | 0.00 | - | 2 | 0 | 5,180.00 | 0.22 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,185.00 | 0.25 | 0.00 | - | 25 | 0 |
| 97.00 | 0.00 | - | 9 | 0 | 5,190.00 | 0.25 | 0.00 | - | 70 | 0 |
| - | - | - | - | - | 5,195.00 | 0.20 | 0.00 | - | 288 | 0 |
| 281.77 | 0.00 | - | 6 | 0 | 5,200.00 | 0.30 | 0.00 | - | 87 | 0 |
| - | - | - | - | - | 5,205.00 | 0.25 | 0.00 | - | 55 | 0 |
| 85.30 | 0.00 | - | 3 | 0 | 5,210.00 | 0.25 | 0.00 | - | 69 | 0 |
| - | - | - | - | - | 5,215.00 | 0.30 | 0.00 | - | 27 | 0 |
| 254.17 | 0.00 | - | 7 | 0 | 5,220.00 | 0.26 | 0.00 | - | 65 | 0 |
| 265.69 | 0.00 | - | 30 | 0 | 5,225.00 | 0.25 | 0.00 | - | 3,344 | 0 |
| 251.62 | 0.00 | - | 6 | 0 | 5,230.00 | 0.22 | 0.00 | - | 234 | 0 |
| - | - | - | - | - | 5,235.00 | 0.25 | 0.00 | - | 101 | 0 |
| 235.25 | 0.00 | - | 31 | 0 | 5,240.00 | 0.20 | 0.00 | - | 108 | 0 |
| 201.73 | 0.00 | - | - | 0 | 5,245.00 | 0.30 | 0.00 | - | 80 | 0 |
| 241.58 | 0.00 | - | 2 | 0 | 5,250.00 | 0.35 | 0.00 | - | 804 | 0 |
| 242.47 | 0.00 | - | - | 0 | 5,255.00 | 0.35 | 0.00 | - | 3 | 0 |
| 215.72 | 0.00 | - | 39 | 0 | 5,260.00 | 0.25 | 0.00 | - | 50 | 0 |
| 217.57 | 0.00 | - | 1 | 0 | 5,265.00 | 0.30 | 0.00 | - | 71 | 0 |
| 175.58 | 0.00 | - | 5 | 0 | 5,270.00 | 0.35 | 0.00 | - | 210 | 0 |
| 199.32 | 0.00 | - | 3 | 0 | 5,275.00 | 0.30 | 0.00 | - | 2,107 | 0 |
| 73.10 | 0.00 | - | 5 | 0 | 5,280.00 | 0.30 | 0.00 | - | 74 | 0 |
| 114.25 | 0.00 | - | - | 0 | 5,285.00 | 0.35 | 0.00 | - | 5 | 0 |
| 174.24 | 0.00 | - | 2 | 0 | 5,290.00 | 0.32 | 0.00 | - | 7 | 0 |
| 151.78 | 0.00 | - | 1 | 0 | 5,295.00 | 0.35 | 0.00 | - | 25 | 0 |
| 182.07 | 0.00 | - | 9 | 0 | 5,300.00 | 0.35 | 0.00 | - | 1,026 | 0 |
| 162.21 | 0.00 | - | 500 | 0 | 5,305.00 | 0.37 | 0.00 | - | 24 | 0 |
| 165.70 | 0.00 | - | 1 | 0 | 5,310.00 | 0.35 | 0.00 | - | 42 | 0 |
| 172.18 | 0.00 | - | 1 | 0 | 5,315.00 | 0.35 | 0.00 | - | 130 | 0 |
| 154.11 | 0.00 | - | 27 | 0 | 5,320.00 | 0.42 | 0.00 | - | 82 | 0 |
| 62.40 | 0.00 | - | 4 | 0 | 5,325.00 | 0.50 | 0.00 | - | 117 | 0 |
| 156.21 | 0.00 | - | 11 | 0 | 5,330.00 | 0.42 | 0.00 | - | 157 | 0 |
| 152.16 | 0.00 | - | 3 | 0 | 5,335.00 | 0.55 | 0.00 | - | 102 | 0 |
| 126.56 | 0.00 | - | 2 | 0 | 5,340.00 | 0.50 | 0.00 | - | 2,179 | 0 |
| 59.30 | 0.00 | - | - | 0 | 5,345.00 | 0.65 | 0.00 | - | 501 | 0 |
| 124.56 | 0.00 | - | 9 | 0 | 5,350.00 | 0.60 | 0.00 | - | 4,060 | 0 |
| 126.85 | 0.00 | - | 6 | 0 | 5,355.00 | 0.65 | 0.00 | - | 818 | 0 |
| 118.34 | 0.00 | - | 2 | 0 | 5,360.00 | 0.70 | 0.00 | - | 728 | 0 |
| 108.83 | 0.00 | - | 10 | 0 | 5,365.00 | 0.82 | 0.00 | - | 814 | 0 |
| 114.97 | 0.00 | - | 2 | 0 | 5,370.00 | 0.95 | 0.00 | - | 436 | 0 |
| 110.23 | 0.00 | - | 5 | 0 | 5,375.00 | 1.00 | 0.00 | - | 217 | 0 |
| 108.11 | 0.00 | - | 1 | 0 | 5,380.00 | 1.20 | 0.00 | - | 139 | 0 |
| 90.10 | 0.00 | - | 1 | 0 | 5,385.00 | 1.42 | 0.00 | - | 319 | 0 |
| 94.91 | 0.00 | - | 37 | 0 | 5,390.00 | 1.76 | 0.00 | - | 202 | 0 |
| 74.56 | 0.00 | - | 12 | 0 | 5,395.00 | 1.64 | 0.00 | - | 217 | 0 |
| 97.28 | 0.00 | - | 1 | 0 | 5,400.00 | 2.15 | 0.00 | - | 439 | 0 |
| 72.27 | 0.00 | - | 1 | 0 | 5,405.00 | 2.15 | 0.00 | - | 298 | 0 |
| 67.97 | 0.00 | - | 5 | 0 | 5,410.00 | 2.52 | 0.00 | - | 365 | 0 |
| 78.99 | 0.00 | - | 2 | 0 | 5,415.00 | 2.93 | 0.00 | - | 347 | 0 |
| 67.49 | 0.00 | - | 38 | 0 | 5,420.00 | 3.60 | 0.00 | - | 212 | 0 |
| 61.02 | 0.00 | - | 1 | 0 | 5,425.00 | 3.90 | 0.00 | - | 244 | 0 |
| 56.99 | 0.00 | - | 6 | 0 | 5,430.00 | 4.60 | 0.00 | - | 221 | 0 |
| 54.71 | 0.00 | - | 4 | 0 | 5,435.00 | 5.40 | 0.00 | - | 85 | 0 |
| 56.14 | 0.00 | - | 22 | 0 | 5,440.00 | 6.25 | 0.00 | - | 280 | 0 |
| 44.96 | 0.00 | - | 22 | 0 | 5,445.00 | 7.28 | 0.00 | - | 392 | 0 |
| 48.19 | 0.00 | - | 155 | 0 | 5,450.00 | 8.38 | 0.00 | - | 551 | 0 |
| 44.92 | 0.00 | - | 149 | 0 | 5,455.00 | 11.10 | 0.00 | - | 374 | 0 |
| 42.80 | 0.00 | - | 372 | 0 | 5,460.00 | 11.30 | 0.00 | - | 924 | 0 |
| 33.55 | 0.00 | - | 107 | 0 | 5,465.00 | 14.30 | 0.00 | - | 409 | 0 |
| 34.20 | 0.00 | - | 322 | 0 | 5,470.00 | 14.10 | 0.00 | - | 455 | 0 |
| 31.30 | 0.00 | - | 234 | 0 | 5,475.00 | 15.90 | 0.00 | - | 480 | 0 |
| 28.10 | 0.00 | - | 861 | 0 | 5,480.00 | 17.80 | 0.00 | - | 681 | 0 |
| 25.13 | 0.00 | - | 271 | 0 | 5,485.00 | 19.90 | 0.00 | - | 633 | 0 |
| 23.00 | 0.00 | - | 401 | 0 | 5,490.00 | 21.82 | 0.00 | - | 438 | 0 |
| 19.65 | 0.00 | - | 215 | 0 | 5,495.00 | 26.80 | 0.00 | - | 137 | 0 |
| 17.90 | 0.00 | - | 392 | 0 | 5,500.00 | 26.87 | 0.00 | - | 224 | 0 |
| 13.20 | 0.00 | - | 538 | 0 | 5,505.00 | 30.50 | 0.00 | - | 56 | 0 |
| 14.35 | 0.00 | - | 170 | 0 | 5,510.00 | 37.79 | 0.00 | - | 80 | 0 |
| 12.50 | 0.00 | - | 328 | 0 | 5,515.00 | 35.60 | 0.00 | - | 50 | 0 |
| 10.75 | 0.00 | - | 323 | 0 | 5,520.00 | 39.60 | 0.00 | - | 105 | 0 |
| 8.90 | 0.00 | - | 144 | 0 | 5,525.00 | 43.40 | 0.00 | - | 4 | 0 |
| 7.40 | 0.00 | - | 171 | 0 | 5,530.00 | 53.78 | 0.00 | - | 2 | 0 |
| 4.87 | 0.00 | - | 149 | 0 | 5,535.00 | 50.07 | 0.00 | - | - | 0 |
| 4.40 | 0.00 | - | 277 | 0 | 5,540.00 | 68.74 | 0.00 | - | 1 | 0 |
| 3.80 | 0.00 | - | 571 | 0 | 5,545.00 | - | - | - | - | - |
| 3.40 | 0.00 | - | 2,645 | 0 | 5,550.00 | 61.96 | 0.00 | - | 206 | 0 |
| 2.40 | 0.00 | - | 407 | 0 | 5,555.00 | 62.10 | 0.00 | - | - | 0 |
| 2.00 | 0.00 | - | 582 | 0 | 5,560.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 330 | 0 | 5,565.00 | - | - | - | - | - |
| 1.14 | 0.00 | - | 267 | 0 | 5,570.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 481 | 0 | 5,575.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 2,037 | 0 | 5,580.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 5,694 | 0 | 5,585.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 2,955 | 0 | 5,590.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 444 | 0 | 5,600.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 226 | 0 | 5,605.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 117 | 0 | 5,610.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 179 | 0 | 5,615.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 272 | 0 | 5,620.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 174 | 0 | 5,625.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 777 | 0 | 5,630.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 106 | 0 | 5,640.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 9,223 | 0 | 5,650.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 271 | 0 | 5,660.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 23 | 0 | 5,670.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 149 | 0 | 5,675.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 0 | 5,700.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 49 | 0 | 5,725.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 0 | 5,750.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 0 | 5,800.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 0 | 5,900.00 | 464.11 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 1 | 0 | 6,000.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 0 | 6,100.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 6,600.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.