Italia markets open in 7 hours 11 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
57.468,38 +701,03 (+1,23%) CMC Crypto 200
1.284,15 +18,00 (+1,42%)
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
3 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 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,800.00 | 0.07 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,200.00 | 0.05 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 3,400.00 | 0.05 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 3,600.00 | 0.05 | 0.00 | - | 198 | 0 |
| - | - | - | - | - | 3,800.00 | 0.05 | 0.00 | - | 452 | 0 |
| 1,431.14 | 0.00 | - | 1 | 0 | 4,000.00 | 0.04 | 0.00 | - | 1,000 | 0 |
| - | - | - | - | - | 4,100.00 | 0.05 | 0.00 | - | 39 | 0 |
| - | - | - | - | - | 4,200.00 | 0.05 | 0.00 | - | 390 | 0 |
| - | - | - | - | - | 4,250.00 | 0.05 | 0.00 | - | 201 | 0 |
| - | - | - | - | - | 4,300.00 | 0.05 | 0.00 | - | 361 | 0 |
| - | - | - | - | - | 4,350.00 | 0.05 | 0.00 | - | 500 | 0 |
| - | - | - | - | - | 4,400.00 | 0.05 | 0.00 | - | 17 | 0 |
| - | - | - | - | - | 4,450.00 | 0.10 | 0.00 | - | 219 | 0 |
| - | - | - | - | - | 4,500.00 | 0.05 | 0.00 | - | 3,075 | 0 |
| 821.77 | 0.00 | - | 1 | 0 | 4,550.00 | 0.05 | 0.00 | - | 425 | 0 |
| - | - | - | - | - | 4,600.00 | 0.10 | 0.00 | - | 267 | 0 |
| 823.51 | 0.00 | - | 4 | 0 | 4,650.00 | 0.10 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 4,700.00 | 0.10 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 4,750.00 | 0.10 | 0.00 | - | 25 | 0 |
| 677.33 | 0.00 | - | 1 | 0 | 4,800.00 | 0.15 | 0.00 | - | 25 | 0 |
| - | - | - | - | - | 4,850.00 | 0.15 | 0.00 | - | 131 | 0 |
| 602.67 | 0.00 | - | 1 | 0 | 4,875.00 | 0.20 | 0.00 | - | 13 | 0 |
| 577.30 | 0.00 | - | 1 | 0 | 4,900.00 | 0.20 | 0.00 | - | 1,553 | 0 |
| - | - | - | - | - | 4,925.00 | 0.15 | 0.00 | - | 127 | 0 |
| 533.21 | 0.00 | - | 1 | 0 | 4,950.00 | 0.20 | 0.00 | - | 363 | 0 |
| 400.31 | 0.00 | - | 9 | 0 | 4,975.00 | 0.20 | 0.00 | - | 1 | 0 |
| 477.79 | 0.00 | - | 1 | 0 | 5,000.00 | 0.20 | 0.00 | - | 1,550 | 0 |
| - | - | - | - | - | 5,025.00 | 0.20 | 0.00 | - | 125 | 0 |
| 275.73 | 0.00 | - | - | 0 | 5,030.00 | 0.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,040.00 | 0.25 | 0.00 | - | 8 | 0 |
| 257.96 | 0.00 | - | 6 | 0 | 5,050.00 | 0.30 | 0.00 | - | 757 | 0 |
| - | - | - | - | - | 5,060.00 | 0.25 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,070.00 | 0.25 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 5,075.00 | 0.25 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 5,080.00 | 0.25 | 0.00 | - | 17 | 0 |
| - | - | - | - | - | 5,090.00 | 0.25 | 0.00 | - | 7 | 0 |
| 334.35 | 0.00 | - | 1 | 0 | 5,100.00 | 0.25 | 0.00 | - | 6 | 0 |
| 364.59 | 0.00 | - | 1 | 0 | 5,110.00 | 0.24 | 0.00 | - | 3 | 0 |
| 314.75 | 0.00 | - | - | 0 | 5,120.00 | 0.25 | 0.00 | - | 96 | 0 |
| - | - | - | - | - | 5,125.00 | 0.25 | 0.00 | - | 196 | 0 |
| - | - | - | - | - | 5,130.00 | 0.25 | 0.00 | - | 47 | 0 |
| - | - | - | - | - | 5,135.00 | 0.30 | 0.00 | - | 33 | 0 |
| - | - | - | - | - | 5,140.00 | 0.25 | 0.00 | - | 116 | 0 |
| - | - | - | - | - | 5,145.00 | 0.25 | 0.00 | - | 34 | 0 |
| - | - | - | - | - | 5,150.00 | 0.25 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 5,155.00 | 0.25 | 0.00 | - | 84 | 0 |
| - | - | - | - | - | 5,160.00 | 0.25 | 0.00 | - | 49 | 0 |
| - | - | - | - | - | 5,165.00 | 0.30 | 0.00 | - | 22 | 0 |
| - | - | - | - | - | 5,170.00 | 0.30 | 0.00 | - | 3 | 0 |
| 205.34 | 0.00 | - | 1 | 0 | 5,175.00 | 0.30 | 0.00 | - | 3 | 0 |
| 191.65 | 0.00 | - | 1 | 0 | 5,180.00 | 0.25 | 0.00 | - | 78 | 0 |
| - | - | - | - | - | 5,185.00 | 0.29 | 0.00 | - | 3 | 0 |
| 96.30 | 0.00 | - | 2 | 0 | 5,190.00 | 0.30 | 0.00 | - | 33 | 0 |
| - | - | - | - | - | 5,195.00 | 0.30 | 0.00 | - | 32 | 0 |
| 259.74 | 0.00 | - | 4 | 0 | 5,200.00 | 0.28 | 0.00 | - | 51 | 0 |
| - | - | - | - | - | 5,205.00 | 0.25 | 0.00 | - | 30 | 0 |
| 261.21 | 0.00 | - | 3 | 0 | 5,210.00 | 0.38 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,215.00 | 0.30 | 0.00 | - | 81 | 0 |
| 251.93 | 0.00 | - | 5 | 0 | 5,220.00 | 0.35 | 0.00 | - | 4 | 0 |
| 150.36 | 0.00 | - | - | 0 | 5,225.00 | 0.35 | 0.00 | - | 5 | 0 |
| 247.20 | 0.00 | - | 1 | 0 | 5,230.00 | 0.30 | 0.00 | - | 1 | 0 |
| 239.90 | 0.00 | - | 1 | 0 | 5,235.00 | 0.35 | 0.00 | - | 42 | 0 |
| 90.80 | 0.00 | - | 2 | 0 | 5,240.00 | 0.36 | 0.00 | - | 102 | 0 |
| - | - | - | - | - | 5,245.00 | 0.35 | 0.00 | - | 97 | 0 |
| 232.51 | 0.00 | - | 6 | 0 | 5,250.00 | 0.35 | 0.00 | - | 52 | 0 |
| - | - | - | - | - | 5,255.00 | 0.35 | 0.00 | - | 7 | 0 |
| 87.96 | 0.00 | - | 4 | 0 | 5,260.00 | 0.40 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 5,265.00 | 0.40 | 0.00 | - | 7 | 0 |
| 190.18 | 0.00 | - | 1 | 0 | 5,270.00 | 0.40 | 0.00 | - | 49 | 0 |
| 218.35 | 0.00 | - | 4 | 0 | 5,275.00 | 0.40 | 0.00 | - | 157 | 0 |
| 192.26 | 0.00 | - | 15 | 0 | 5,280.00 | 0.45 | 0.00 | - | 88 | 0 |
| 208.80 | 0.00 | - | 4 | 0 | 5,285.00 | 0.40 | 0.00 | - | 104 | 0 |
| 191.71 | 0.00 | - | 1 | 0 | 5,290.00 | 0.50 | 0.00 | - | 52 | 0 |
| 110.50 | 0.00 | - | - | 0 | 5,295.00 | 0.50 | 0.00 | - | 247 | 0 |
| 179.65 | 0.00 | - | 2 | 0 | 5,300.00 | 0.48 | 0.00 | - | 348 | 0 |
| 189.27 | 0.00 | - | 1 | 0 | 5,305.00 | 0.55 | 0.00 | - | 16 | 0 |
| 162.25 | 0.00 | - | 1 | 0 | 5,310.00 | 0.50 | 0.00 | - | 23 | 0 |
| 169.09 | 0.00 | - | 1 | 0 | 5,315.00 | 0.60 | 0.00 | - | 83 | 0 |
| 160.05 | 0.00 | - | 1 | 0 | 5,320.00 | 0.65 | 0.00 | - | 45 | 0 |
| 169.34 | 0.00 | - | 30 | 0 | 5,325.00 | 0.60 | 0.00 | - | 1,021 | 0 |
| 148.61 | 0.00 | - | 12 | 0 | 5,330.00 | 0.65 | 0.00 | - | 114 | 0 |
| 134.74 | 0.00 | - | 3 | 0 | 5,335.00 | 0.67 | 0.00 | - | 345 | 0 |
| 146.23 | 0.00 | - | 3 | 0 | 5,340.00 | 0.75 | 0.00 | - | 166 | 0 |
| 136.89 | 0.00 | - | 15 | 0 | 5,345.00 | 0.75 | 0.00 | - | 424 | 0 |
| 132.01 | 0.00 | - | 16 | 0 | 5,350.00 | 0.85 | 0.00 | - | 395 | 0 |
| 133.24 | 0.00 | - | 14 | 0 | 5,355.00 | 1.10 | 0.00 | - | 120 | 0 |
| 126.64 | 0.00 | - | 22 | 0 | 5,360.00 | 1.00 | 0.00 | - | 988 | 0 |
| 120.73 | 0.00 | - | 43 | 0 | 5,365.00 | 1.15 | 0.00 | - | 352 | 0 |
| 110.00 | 0.00 | - | 4 | 0 | 5,370.00 | 1.25 | 0.00 | - | 358 | 0 |
| 110.81 | 0.00 | - | 18 | 0 | 5,375.00 | 1.42 | 0.00 | - | 710 | 0 |
| 105.35 | 0.00 | - | 2 | 0 | 5,380.00 | 1.55 | 0.00 | - | 137 | 0 |
| 110.01 | 0.00 | - | 5 | 0 | 5,385.00 | 1.80 | 0.00 | - | 142 | 0 |
| 104.60 | 0.00 | - | 1 | 0 | 5,390.00 | 2.00 | 0.00 | - | 144 | 0 |
| 91.30 | 0.00 | - | 6 | 0 | 5,395.00 | 2.37 | 0.00 | - | 244 | 0 |
| 90.16 | 0.00 | - | 42 | 0 | 5,400.00 | 2.55 | 0.00 | - | 351 | 0 |
| 82.50 | 0.00 | - | 1 | 0 | 5,405.00 | 3.08 | 0.00 | - | 93 | 0 |
| 88.73 | 0.00 | - | 40 | 0 | 5,410.00 | 3.40 | 0.00 | - | 106 | 0 |
| 67.00 | 0.00 | - | 15 | 0 | 5,415.00 | 4.02 | 0.00 | - | 135 | 0 |
| 68.41 | 0.00 | - | 24 | 0 | 5,420.00 | 4.60 | 0.00 | - | 436 | 0 |
| 64.08 | 0.00 | - | 3 | 0 | 5,425.00 | 5.27 | 0.00 | - | 1,987 | 0 |
| 67.73 | 0.00 | - | 39 | 0 | 5,430.00 | 6.00 | 0.00 | - | 114 | 0 |
| 52.75 | 0.00 | - | 4 | 0 | 5,435.00 | 6.60 | 0.00 | - | 1,172 | 0 |
| 59.43 | 0.00 | - | 25 | 0 | 5,440.00 | 7.54 | 0.00 | - | 280 | 0 |
| 49.44 | 0.00 | - | 3 | 0 | 5,445.00 | 8.70 | 0.00 | - | 145 | 0 |
| 46.63 | 0.00 | - | 119 | 0 | 5,450.00 | 9.73 | 0.00 | - | 424 | 0 |
| 46.70 | 0.00 | - | 100 | 0 | 5,455.00 | 10.78 | 0.00 | - | 207 | 0 |
| 42.80 | 0.00 | - | 70 | 0 | 5,460.00 | 12.28 | 0.00 | - | 716 | 0 |
| 39.90 | 0.00 | - | 104 | 0 | 5,465.00 | 13.61 | 0.00 | - | 292 | 0 |
| 33.30 | 0.00 | - | 397 | 0 | 5,470.00 | 15.60 | 0.00 | - | 331 | 0 |
| 34.00 | 0.00 | - | 309 | 0 | 5,475.00 | 16.70 | 0.00 | - | 348 | 0 |
| 31.45 | 0.00 | - | 767 | 0 | 5,480.00 | 18.90 | 0.00 | - | 690 | 0 |
| 24.90 | 0.00 | - | 188 | 0 | 5,485.00 | 21.20 | 0.00 | - | 521 | 0 |
| 24.76 | 0.00 | - | 184 | 0 | 5,490.00 | 27.10 | 0.00 | - | 237 | 0 |
| 23.00 | 0.00 | - | 371 | 0 | 5,495.00 | 25.00 | 0.00 | - | 165 | 0 |
| 21.20 | 0.00 | - | 664 | 0 | 5,500.00 | 28.50 | 0.00 | - | 186 | 0 |
| 18.27 | 0.00 | - | 284 | 0 | 5,505.00 | 31.40 | 0.00 | - | 67 | 0 |
| 16.75 | 0.00 | - | 168 | 0 | 5,510.00 | 34.90 | 0.00 | - | 56 | 0 |
| 14.79 | 0.00 | - | 108 | 0 | 5,515.00 | 37.50 | 0.00 | - | 39 | 0 |
| 12.86 | 0.00 | - | 238 | 0 | 5,520.00 | 52.57 | 0.00 | - | 74 | 0 |
| 11.35 | 0.00 | - | 1,279 | 0 | 5,525.00 | 57.00 | 0.00 | - | 21 | 0 |
| 9.40 | 0.00 | - | 402 | 0 | 5,530.00 | 60.59 | 0.00 | - | 10 | 0 |
| 7.80 | 0.00 | - | 103 | 0 | 5,535.00 | 74.60 | 0.00 | - | 7 | 0 |
| 6.96 | 0.00 | - | 331 | 0 | 5,540.00 | 57.00 | 0.00 | - | - | 0 |
| 4.50 | 0.00 | - | 341 | 0 | 5,545.00 | 64.52 | 0.00 | - | 2 | 0 |
| 4.70 | 0.00 | - | 291 | 0 | 5,550.00 | 66.76 | 0.00 | - | 1 | 0 |
| 3.88 | 0.00 | - | 200 | 0 | 5,555.00 | 74.40 | 0.00 | - | 5 | 0 |
| 2.90 | 0.00 | - | 236 | 0 | 5,560.00 | 79.05 | 0.00 | - | 2 | 0 |
| 2.65 | 0.00 | - | 616 | 0 | 5,565.00 | 87.05 | 0.00 | - | - | 0 |
| 2.10 | 0.00 | - | 240 | 0 | 5,570.00 | 90.60 | 0.00 | - | - | 0 |
| 1.35 | 0.00 | - | 359 | 0 | 5,575.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 236 | 0 | 5,580.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 163 | 0 | 5,585.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 372 | 0 | 5,590.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1,037 | 0 | 5,595.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 123 | 0 | 5,600.00 | 124.30 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 525 | 0 | 5,605.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 436 | 0 | 5,610.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 129 | 0 | 5,615.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 136 | 0 | 5,620.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 66 | 0 | 5,625.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 51 | 0 | 5,630.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 45 | 0 | 5,640.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 11 | 0 | 5,650.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 7 | 0 | 5,660.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 5,670.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 5,675.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 23 | 0 | 5,700.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 10 | 0 | 5,725.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 50 | 0 | 5,750.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 5,775.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 20 | 0 | 5,800.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 0 | 5,900.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 0 | 6,000.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 0 | 6,100.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 0 | 6,200.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 6,400.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 0 | 6,600.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.