Italia markets close in 4 hours 8 minutes
FTSE MIB
34.259,09 -410,97 (-1,19%) Dow Jones
38.571,03 -115,27 (-0,30%) Nasdaq
16.828,67 +93,67 (+0,56%) Nikkei 225
38.837,46 -85,54 (-0,22%) Petrolio
72,87 -1,35 (-1,82%) Bitcoin EUR
63.362,36 -234,47 (-0,37%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:07PM EDT
Opzioni d'acquisto
5 luglio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,800.00 | 0.10 | 0.00 | - | - | 10 |
| - | - | - | - | - | 2,000.00 | 0.09 | 0.00 | - | 8 | 43 |
| - | - | - | - | - | 2,200.00 | 0.09 | 0.00 | - | - | 60 |
| - | - | - | - | - | 2,400.00 | 0.20 | 0.00 | - | 8 | 8 |
| - | - | - | - | - | 2,600.00 | 0.10 | 0.00 | - | 3 | 190 |
| - | - | - | - | - | 2,800.00 | 0.20 | 0.00 | - | 1 | 38 |
| - | - | - | - | - | 3,000.00 | 0.10 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 3,200.00 | 0.30 | 0.00 | - | 2 | 103 |
| - | - | - | - | - | 3,400.00 | 0.37 | 0.00 | - | 204 | 357 |
| - | - | - | - | - | 3,500.00 | 0.40 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 3,600.00 | 0.50 | 0.00 | - | 1 | 34 |
| - | - | - | - | - | 3,700.00 | 0.60 | 0.00 | - | 7 | 39 |
| - | - | - | - | - | 3,800.00 | 0.65 | 0.00 | - | 121 | 607 |
| - | - | - | - | - | 3,850.00 | 0.75 | 0.00 | - | 127 | 848 |
| - | - | - | - | - | 3,900.00 | 0.75 | 0.00 | - | 81 | 214 |
| - | - | - | - | - | 3,950.00 | 0.85 | 0.00 | - | 80 | 114 |
| 1,304.55 | 0.00 | - | 1 | 5,100 | 4,000.00 | 0.90 | 0.00 | - | 68 | 5,549 |
| - | - | - | - | - | 4,050.00 | 1.10 | 0.00 | - | 1 | 59 |
| - | - | - | - | - | 4,100.00 | 1.15 | 0.00 | - | 1 | 131 |
| - | - | - | - | - | 4,150.00 | 1.44 | 0.00 | - | 22 | 138 |
| - | - | - | - | - | 4,200.00 | 1.25 | 0.00 | - | 52 | 535 |
| - | - | - | - | - | 4,250.00 | 1.70 | 0.00 | - | 26 | 212 |
| - | - | - | - | - | 4,300.00 | 1.60 | 0.00 | - | 130 | 313 |
| - | - | - | - | - | 4,350.00 | 2.80 | 0.00 | - | 7 | 64 |
| - | - | - | - | - | 4,400.00 | 1.95 | 0.00 | - | 3 | 119 |
| - | - | - | - | - | 4,450.00 | 2.20 | 0.00 | - | 6 | 110 |
| - | - | - | - | - | 4,475.00 | 2.05 | 0.00 | - | 31 | 37 |
| 713.24 | 0.00 | - | - | 20 | 4,500.00 | 2.15 | 0.00 | - | 52 | 34,173 |
| - | - | - | - | - | 4,525.00 | 2.25 | 0.00 | - | 3 | 46 |
| - | - | - | - | - | 4,550.00 | 2.40 | 0.00 | - | 18 | 35,945 |
| 722.57 | 0.00 | - | - | 1 | 4,575.00 | 2.50 | 0.00 | - | 3 | 41 |
| 642.04 | 0.00 | - | 2 | 2 | 4,600.00 | 2.96 | 0.00 | - | 13 | 106 |
| - | - | - | - | - | 4,610.00 | 5.27 | 0.00 | - | 5 | 6 |
| 622.61 | 0.00 | - | 2 | 2 | 4,620.00 | 4.10 | 0.00 | - | 3 | 18 |
| - | - | - | - | - | 4,625.00 | 2.90 | 0.00 | - | 11 | 94 |
| - | - | - | - | - | 4,630.00 | 4.70 | 0.00 | - | 57 | 57 |
| 667.09 | 0.00 | - | 2 | 102 | 4,640.00 | 3.10 | 0.00 | - | 26 | 49 |
| 658.31 | 0.00 | - | 2 | 2 | 4,650.00 | 3.10 | 0.00 | - | 5 | 243 |
| - | - | - | - | - | 4,660.00 | 3.28 | 0.00 | - | 4 | 18 |
| - | - | - | - | - | 4,670.00 | 5.80 | 0.00 | - | 1 | 12 |
| 574.15 | 0.00 | - | 1 | 2 | 4,675.00 | 4.33 | 0.00 | - | 1 | 145 |
| - | - | - | - | - | 4,680.00 | 6.26 | 0.00 | - | 6 | 6 |
| 643.77 | 0.00 | - | 1 | 7 | 4,700.00 | 3.40 | -0.50 | -12.82% | 10 | 1,888 |
| - | - | - | - | - | 4,710.00 | 5.60 | 0.00 | - | 1 | 5 |
| 589.59 | 0.00 | - | - | 40 | 4,720.00 | 6.95 | 0.00 | - | 109 | 174 |
| 584.72 | 0.00 | - | - | 40 | 4,725.00 | 4.20 | 0.00 | - | 2 | 88 |
| - | - | - | - | - | 4,730.00 | 6.00 | 0.00 | - | 48 | 62 |
| - | - | - | - | - | 4,740.00 | 6.90 | 0.00 | - | 28 | 29 |
| - | - | - | - | - | 4,750.00 | 4.80 | 0.00 | - | 30 | 1,210 |
| - | - | - | - | - | 4,760.00 | 5.14 | -0.70 | -11.99% | 1 | 13 |
| - | - | - | - | - | 4,770.00 | 5.83 | 0.00 | - | 4 | 88 |
| - | - | - | - | - | 4,775.00 | 4.64 | 0.00 | - | 57 | 93 |
| 555.60 | 0.00 | - | 5 | 5 | 4,780.00 | 4.60 | 0.00 | - | 38 | 69 |
| - | - | - | - | - | 4,790.00 | 6.20 | 0.00 | - | 12 | 25 |
| 533.48 | 0.00 | - | 6 | 4 | 4,800.00 | 5.67 | 0.00 | - | 855 | 1,131 |
| - | - | - | - | - | 4,810.00 | 9.50 | 0.00 | - | 1 | 49 |
| 458.53 | 0.00 | - | 2 | 0 | 4,820.00 | 5.19 | 0.00 | - | 3 | 32 |
| - | - | - | - | - | 4,825.00 | 6.82 | 0.00 | - | 3 | 208 |
| - | - | - | - | - | 4,830.00 | 11.10 | 0.00 | - | 1 | 133 |
| - | - | - | - | - | 4,840.00 | 5.80 | 0.00 | - | 26 | 69 |
| 507.30 | 0.00 | - | - | 1 | 4,850.00 | 6.06 | 0.00 | - | 36 | 1,222 |
| - | - | - | - | - | 4,860.00 | 8.56 | 0.00 | - | 17 | 42 |
| - | - | - | - | - | 4,870.00 | 8.54 | 0.00 | - | 3 | 63 |
| - | - | - | - | - | 4,875.00 | 8.37 | 0.00 | - | 2 | 839 |
| 401.61 | 0.00 | - | 2 | 25 | 4,880.00 | 9.30 | 0.00 | - | 14 | 100 |
| - | - | - | - | - | 4,890.00 | 8.45 | 0.00 | - | 2 | 188 |
| 423.77 | 0.00 | - | 3 | 4 | 4,900.00 | 7.80 | 0.00 | - | 12 | 590 |
| - | - | - | - | - | 4,910.00 | 10.20 | 0.00 | - | 167 | 174 |
| - | - | - | - | - | 4,920.00 | 8.90 | 0.00 | - | 146 | 309 |
| - | - | - | - | - | 4,925.00 | 11.10 | 0.00 | - | 22 | 778 |
| - | - | - | - | - | 4,930.00 | 9.30 | 0.00 | - | 52 | 60 |
| 218.14 | 0.00 | - | - | 1 | 4,940.00 | 9.10 | 0.00 | - | 46 | 4,316 |
| - | - | - | - | - | 4,945.00 | 15.10 | 0.00 | - | 1 | 1 |
| 408.74 | 0.00 | - | 2 | 6 | 4,950.00 | 10.60 | 0.00 | - | 21 | 9,183 |
| - | - | - | - | - | 4,960.00 | 9.15 | 0.00 | - | 6 | 35 |
| - | - | - | - | - | 4,965.00 | 13.00 | 0.00 | - | 19 | 4,293 |
| - | - | - | - | - | 4,970.00 | 13.10 | 0.00 | - | 2 | 233 |
| 174.05 | 0.00 | - | - | 1 | 4,975.00 | 10.25 | 0.00 | - | 9 | 9,160 |
| 360.21 | 0.00 | - | 2 | 1 | 4,980.00 | 11.76 | 0.00 | - | 49 | 108 |
| - | - | - | - | - | 4,985.00 | 11.15 | 0.00 | - | 5 | 37 |
| - | - | - | - | - | 4,990.00 | 11.50 | 0.00 | - | 31 | 115 |
| - | - | - | - | - | 4,995.00 | 12.50 | 0.00 | - | 21 | 106 |
| 320.10 | 0.00 | - | 1 | 5,107 | 5,000.00 | 11.62 | 0.00 | - | 468 | 6,033 |
| - | - | - | - | - | 5,005.00 | 15.92 | 0.00 | - | 10 | 16 |
| - | - | - | - | - | 5,010.00 | 16.55 | 0.00 | - | 1 | 194 |
| 230.09 | 0.00 | - | 1 | 2 | 5,015.00 | 14.22 | 0.00 | - | 1 | 40 |
| - | - | - | - | - | 5,020.00 | 14.50 | 0.00 | - | 3 | 86 |
| 330.20 | 0.00 | - | 1 | 5 | 5,025.00 | 15.37 | 0.00 | - | 7 | 58 |
| 235.64 | 0.00 | - | - | 81 | 5,030.00 | 17.47 | +1.72 | +10.92% | 2 | 38 |
| - | - | - | - | - | 5,035.00 | 15.66 | 0.00 | - | 50 | 67 |
| 225.93 | 0.00 | - | - | 1 | 5,040.00 | 18.77 | 0.00 | - | 1 | 95 |
| - | - | - | - | - | 5,045.00 | 16.50 | 0.00 | - | 18 | 63 |
| 260.49 | 0.00 | - | 1 | 53 | 5,050.00 | 15.70 | 0.00 | - | 36 | 190 |
| - | - | - | - | - | 5,055.00 | 18.07 | 0.00 | - | 1 | 99 |
| 255.00 | 0.00 | - | 1 | 2 | 5,060.00 | 16.21 | 0.00 | - | 5 | 145 |
| 226.09 | 0.00 | - | 2 | 1 | 5,065.00 | 18.97 | 0.00 | - | 4 | 26 |
| 246.20 | 0.00 | - | 1 | 20 | 5,070.00 | 23.53 | 0.00 | - | 14 | 111 |
| 272.85 | 0.00 | - | 1 | 1 | 5,075.00 | 22.76 | 0.00 | - | 1 | 373 |
| 114.70 | 0.00 | - | - | 5 | 5,080.00 | 16.97 | 0.00 | - | 5 | 55 |
| - | - | - | - | - | 5,085.00 | 29.08 | 0.00 | - | 3 | 34 |
| 233.48 | 0.00 | - | 1 | 21 | 5,090.00 | 24.87 | 0.00 | - | 7 | 141 |
| - | - | - | - | - | 5,095.00 | 25.57 | 0.00 | - | 2 | 58 |
| 270.06 | 0.00 | - | 2 | 14 | 5,100.00 | 19.04 | 0.00 | - | 87 | 349 |
| - | - | - | - | - | 5,105.00 | 31.45 | 0.00 | - | 15 | 53 |
| 216.08 | 0.00 | - | 1 | 1 | 5,110.00 | 23.95 | 0.00 | - | 21 | 77 |
| 203.45 | 0.00 | - | - | 1 | 5,115.00 | 39.49 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 5,120.00 | 29.93 | 0.00 | - | 103 | 116 |
| 156.15 | 0.00 | - | 8 | 41 | 5,125.00 | 24.19 | 0.00 | - | 15 | 175 |
| 156.59 | 0.00 | - | 2 | 9 | 5,130.00 | 28.40 | 0.00 | - | 2 | 1,594 |
| 135.17 | 0.00 | - | 1 | 1 | 5,135.00 | 23.20 | 0.00 | - | 1 | 52 |
| 153.20 | 0.00 | - | 10 | 11 | 5,140.00 | 26.62 | 0.00 | - | 19 | 78 |
| - | - | - | - | - | 5,145.00 | 24.60 | 0.00 | - | 2 | 53 |
| 164.46 | 0.00 | - | 5 | 22 | 5,150.00 | 34.55 | +9.24 | +36.51% | 23 | 743 |
| 161.67 | 0.00 | - | 3 | 3 | 5,155.00 | 27.69 | 0.00 | - | 25 | 62 |
| 156.53 | 0.00 | - | 5 | 19 | 5,160.00 | 29.31 | 0.00 | - | 8 | 58 |
| 125.93 | 0.00 | - | 6 | 4 | 5,165.00 | 39.70 | 0.00 | - | 26 | 37 |
| 164.90 | 0.00 | - | 10 | 12 | 5,170.00 | 41.95 | 0.00 | - | 4 | 209 |
| 144.23 | 0.00 | - | 12 | 35 | 5,175.00 | 37.20 | 0.00 | - | 46 | 134 |
| 179.45 | 0.00 | - | 2 | 16 | 5,180.00 | 30.10 | -0.50 | -1.63% | 9 | 177 |
| 124.70 | 0.00 | - | 1 | 23 | 5,185.00 | 35.98 | 0.00 | - | 7 | 63 |
| 122.80 | 0.00 | - | 5 | 26 | 5,190.00 | 40.29 | 0.00 | - | 30 | 109 |
| 117.30 | 0.00 | - | 2 | 25 | 5,195.00 | 39.00 | 0.00 | - | 48 | 40 |
| 143.69 | 0.00 | - | 7 | 97 | 5,200.00 | 38.75 | 0.00 | - | 263 | 471 |
| 130.30 | 0.00 | - | 4 | 18 | 5,205.00 | 40.14 | 0.00 | - | 132 | 240 |
| 125.75 | 0.00 | - | 6 | 109 | 5,210.00 | 39.55 | 0.00 | - | 108 | 226 |
| 123.30 | 0.00 | - | 2 | 18 | 5,215.00 | 46.80 | 0.00 | - | 15 | 87 |
| 112.60 | 0.00 | - | 44 | 30 | 5,220.00 | 44.35 | 0.00 | - | 48 | 266 |
| 112.54 | 0.00 | - | 47 | 188 | 5,225.00 | 40.12 | 0.00 | - | 72 | 155 |
| 95.90 | 0.00 | - | 5 | 37 | 5,230.00 | 58.31 | 0.00 | - | 79 | 122 |
| 97.22 | 0.00 | - | 1 | 12 | 5,235.00 | 60.30 | 0.00 | - | 71 | 70 |
| 89.40 | 0.00 | - | 3 | 39 | 5,240.00 | 53.00 | 0.00 | - | 102 | 137 |
| 93.20 | 0.00 | - | 4 | 29 | 5,245.00 | 46.54 | 0.00 | - | 133 | 148 |
| 106.43 | 0.00 | - | 11 | 386 | 5,250.00 | 61.70 | +12.07 | +24.32% | 15 | 343 |
| 84.47 | 0.00 | - | 3 | 29 | 5,255.00 | 76.66 | 0.00 | - | 81 | 102 |
| 87.30 | 0.00 | - | 8 | 54 | 5,260.00 | 62.36 | 0.00 | - | 54 | 147 |
| 75.45 | 0.00 | - | 85 | 77 | 5,265.00 | 60.51 | 0.00 | - | 74 | 79 |
| 90.96 | 0.00 | - | 74 | 67 | 5,270.00 | 59.34 | 0.00 | - | 47 | 158 |
| 78.10 | 0.00 | - | 274 | 275 | 5,275.00 | 60.28 | 0.00 | - | 71 | 240 |
| 86.90 | 0.00 | - | 11 | 33 | 5,280.00 | 65.66 | 0.00 | - | 68 | 273 |
| 64.54 | 0.00 | - | 12 | 87 | 5,285.00 | 68.16 | 0.00 | - | 15 | 85 |
| 67.69 | 0.00 | - | 5 | 57 | 5,290.00 | 72.70 | 0.00 | - | 12 | 74 |
| 64.96 | 0.00 | - | 3 | 19 | 5,295.00 | 76.30 | 0.00 | - | 1 | 135 |
| 64.81 | 0.00 | - | 145 | 169 | 5,300.00 | 64.41 | 0.00 | - | 152 | 258 |
| 50.10 | 0.00 | - | 2 | 102 | 5,305.00 | 76.47 | 0.00 | - | 4 | 55 |
| 57.30 | 0.00 | - | 6 | 134 | 5,310.00 | 73.55 | 0.00 | - | 48 | 192 |
| 53.90 | 0.00 | - | 9 | 98 | 5,315.00 | 78.25 | 0.00 | - | 6 | 261 |
| 52.70 | 0.00 | - | 5 | 187 | 5,320.00 | 82.20 | 0.00 | - | 70 | 351 |
| 53.54 | 0.00 | - | 102 | 281 | 5,325.00 | 83.71 | 0.00 | - | 108 | 107 |
| 51.92 | 0.00 | - | 113 | 165 | 5,330.00 | 91.60 | 0.00 | - | 23 | 61 |
| 49.47 | 0.00 | - | 138 | 151 | 5,335.00 | 96.00 | 0.00 | - | 7 | 20 |
| 45.14 | 0.00 | - | 31 | 141 | 5,340.00 | 106.13 | 0.00 | - | 1 | 35 |
| 40.70 | 0.00 | - | 3 | 115 | 5,345.00 | 71.93 | 0.00 | - | - | 8 |
| 41.30 | 0.00 | - | 139 | 1,319 | 5,350.00 | 112.23 | 0.00 | - | 9 | 38 |
| 32.00 | 0.00 | - | 2 | 48 | 5,355.00 | 77.50 | 0.00 | - | - | 24 |
| 34.90 | 0.00 | - | 28 | 98 | 5,360.00 | 80.50 | 0.00 | - | 4 | 2 |
| 28.80 | 0.00 | - | 39 | 56 | 5,365.00 | 89.60 | 0.00 | - | - | 33 |
| 38.02 | 0.00 | - | 30 | 117 | 5,370.00 | 104.50 | 0.00 | - | 15 | 35 |
| 31.61 | 0.00 | - | 64 | 420 | 5,375.00 | 138.14 | 0.00 | - | 3 | 18 |
| 28.50 | 0.00 | - | 26 | 47 | 5,380.00 | 111.40 | 0.00 | - | 4 | 11 |
| 29.80 | 0.00 | - | 24 | 57 | 5,385.00 | 93.90 | 0.00 | - | 6 | 35 |
| 29.10 | 0.00 | - | 12 | 51 | 5,390.00 | 94.30 | 0.00 | - | 5 | 41 |
| 25.50 | 0.00 | - | 2 | 65 | 5,395.00 | 101.00 | 0.00 | - | 6 | 16 |
| 25.88 | 0.00 | - | 112 | 2,277 | 5,400.00 | 157.92 | 0.00 | - | 6 | 35 |
| 24.40 | 0.00 | - | 20 | 42 | 5,405.00 | 104.30 | 0.00 | - | 4 | 15 |
| 23.00 | 0.00 | - | 2 | 67 | 5,410.00 | 106.70 | 0.00 | - | 8 | 22 |
| 19.90 | 0.00 | - | 3 | 71 | 5,415.00 | 109.10 | 0.00 | - | 21 | 21 |
| 20.30 | 0.00 | - | 21 | 24 | 5,420.00 | 114.40 | 0.00 | - | - | 12 |
| 17.50 | 0.00 | - | 28 | 119 | 5,425.00 | 121.45 | 0.00 | - | 1 | 6 |
| 17.90 | 0.00 | - | 49 | 56 | 5,430.00 | - | - | - | - | - |
| 15.70 | 0.00 | - | 68 | 100 | 5,440.00 | 139.80 | 0.00 | - | 2 | 1 |
| 13.70 | 0.00 | - | 134 | 1,608 | 5,450.00 | 196.49 | 0.00 | - | 1 | 6 |
| 11.20 | 0.00 | - | 24 | 93 | 5,460.00 | 178.30 | 0.00 | - | 1 | 1 |
| 9.40 | 0.00 | - | 10 | 32 | 5,470.00 | 186.55 | 0.00 | - | 1 | 3 |
| 7.60 | -0.40 | -5.00% | 10 | 144 | 5,475.00 | - | - | - | - | - |
| 7.68 | 0.00 | - | 12 | 37 | 5,480.00 | - | - | - | - | - |
| 7.20 | 0.00 | - | 27 | 148 | 5,490.00 | 231.97 | 0.00 | - | 1 | 0 |
| 6.00 | 0.00 | - | 97 | 660 | 5,500.00 | 191.68 | 0.00 | - | 1 | 22 |
| 4.90 | 0.00 | - | 20 | 334 | 5,510.00 | - | - | - | - | - |
| 5.66 | 0.00 | - | 1 | 45 | 5,520.00 | 203.43 | 0.00 | - | 10 | 10 |
| 5.25 | 0.00 | - | 1 | 171 | 5,525.00 | 207.83 | 0.00 | - | 10 | 10 |
| 2.98 | 0.00 | - | 2 | 80 | 5,530.00 | 199.06 | 0.00 | - | - | 1 |
| 2.80 | 0.00 | - | 107 | 140 | 5,540.00 | 286.80 | 0.00 | - | 4 | 4 |
| 2.84 | 0.00 | - | 63 | 109 | 5,550.00 | 296.39 | 0.00 | - | 4 | 4 |
| 1.61 | 0.00 | - | 4 | 76 | 5,560.00 | - | - | - | - | - |
| 2.65 | 0.00 | - | 2 | 35 | 5,570.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 116 | 174 | 5,575.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 1 | 23 | 5,580.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 22 | 576 | 5,590.00 | 254.99 | 0.00 | - | 2 | 2 |
| 1.16 | 0.00 | - | 78 | 869 | 5,600.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 3 | 12 | 5,610.00 | 274.27 | 0.00 | - | 2 | 2 |
| 1.30 | 0.00 | - | 18 | 26 | 5,620.00 | - | - | - | - | - |
| 0.81 | 0.00 | - | 6 | 246 | 5,625.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 4 | 217 | 5,650.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 100 | 100 | 5,675.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 2 | 215 | 5,700.00 | 457.49 | 0.00 | - | 5 | 5 |
| 0.40 | 0.00 | - | - | 6 | 5,725.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 505 | 524 | 5,750.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 100 | 1,041 | 5,800.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 32 | 6,000.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 1 | 6,200.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.