Italia markets open in 7 hours 2 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
1,0711 +0,0002 (+0,02%) Bitcoin EUR
57.493,54 +746,54 (+1,32%) CMC Crypto 200
1.282,98 +16,84 (+1,33%)
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
8 luglio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,000.00 | 0.07 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 2,200.00 | 0.10 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 2,600.00 | 0.10 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,800.00 | 0.05 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,000.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,200.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,400.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,600.00 | 0.05 | 0.00 | - | 35 | 0 |
| - | - | - | - | - | 3,800.00 | 0.05 | 0.00 | - | 1,848 | 0 |
| - | - | - | - | - | 4,000.00 | 0.05 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 4,100.00 | 0.05 | 0.00 | - | 25 | 0 |
| - | - | - | - | - | 4,200.00 | 0.10 | 0.00 | - | 59 | 0 |
| - | - | - | - | - | 4,250.00 | 0.10 | 0.00 | - | 120 | 0 |
| - | - | - | - | - | 4,300.00 | 0.10 | 0.00 | - | 109 | 0 |
| - | - | - | - | - | 4,350.00 | 0.10 | 0.00 | - | 59 | 0 |
| - | - | - | - | - | 4,400.00 | 0.10 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 4,450.00 | 0.12 | 0.00 | - | 1 | 0 |
| 978.82 | 0.00 | - | 1 | 0 | 4,500.00 | 0.20 | 0.00 | - | 6,250 | 0 |
| - | - | - | - | - | 4,550.00 | 0.40 | 0.00 | - | 100 | 0 |
| 827.41 | 0.00 | - | 1 | 0 | 4,600.00 | 0.25 | 0.00 | - | 6 | 0 |
| 829.10 | 0.00 | - | 1 | 0 | 4,650.00 | 0.25 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 4,700.00 | 0.25 | 0.00 | - | 131 | 0 |
| - | - | - | - | - | 4,750.00 | 0.27 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 4,800.00 | 0.32 | 0.00 | - | 110 | 0 |
| - | - | - | - | - | 4,850.00 | 0.35 | 0.00 | - | 252 | 0 |
| - | - | - | - | - | 4,900.00 | 0.37 | 0.00 | - | 50 | 0 |
| - | - | - | - | - | 4,950.00 | 0.45 | 0.00 | - | 141 | 0 |
| 441.82 | 0.00 | - | - | 0 | 5,000.00 | 0.45 | 0.00 | - | 3,010 | 0 |
| - | - | - | - | - | 5,025.00 | 0.50 | 0.00 | - | 60 | 0 |
| 427.35 | 0.00 | - | 1 | 0 | 5,050.00 | 0.55 | 0.00 | - | 16 | 0 |
| 308.24 | 0.00 | - | - | 0 | 5,060.00 | 0.65 | 0.00 | - | 16 | 0 |
| - | - | - | - | - | 5,070.00 | 0.60 | 0.00 | - | 33 | 0 |
| - | - | - | - | - | 5,075.00 | 1.04 | 0.00 | - | 41 | 0 |
| 289.61 | 0.00 | - | - | 0 | 5,080.00 | 0.55 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 5,090.00 | 0.65 | 0.00 | - | 1 | 0 |
| 357.07 | 0.00 | - | 10 | 0 | 5,100.00 | 0.65 | 0.00 | - | 117 | 0 |
| 278.43 | 0.00 | - | - | 0 | 5,110.00 | 1.20 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 5,120.00 | 0.70 | 0.00 | - | 3 | 0 |
| 376.87 | 0.00 | - | 1 | 0 | 5,125.00 | 0.70 | 0.00 | - | 4 | 0 |
| 372.38 | 0.00 | - | 10 | 0 | 5,130.00 | 0.65 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 5,140.00 | 0.75 | 0.00 | - | 3 | 0 |
| 234.29 | 0.00 | - | 1 | 0 | 5,150.00 | 0.65 | 0.00 | - | 16 | 0 |
| 225.31 | 0.00 | - | 1 | 0 | 5,160.00 | 0.70 | 0.00 | - | 3 | 0 |
| 145.40 | 0.00 | - | 4 | 0 | 5,170.00 | 0.82 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 5,175.00 | 0.77 | 0.00 | - | 41 | 0 |
| - | - | - | - | - | 5,180.00 | 2.10 | 0.00 | - | 18 | 0 |
| - | - | - | - | - | 5,190.00 | 0.82 | 0.00 | - | 14 | 0 |
| 258.57 | 0.00 | - | 1 | 0 | 5,200.00 | 0.80 | 0.00 | - | 241 | 0 |
| - | - | - | - | - | 5,205.00 | 1.15 | 0.00 | - | 32 | 0 |
| 298.05 | 0.00 | - | 1 | 0 | 5,210.00 | 1.10 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,215.00 | 0.90 | 0.00 | - | 16 | 0 |
| 181.30 | 0.00 | - | 38 | 0 | 5,220.00 | 1.05 | 0.00 | - | 3 | 0 |
| 265.42 | 0.00 | - | 3 | 0 | 5,225.00 | 0.92 | 0.00 | - | 28 | 0 |
| 262.48 | 0.00 | - | 1 | 0 | 5,230.00 | 1.05 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 5,235.00 | 2.10 | 0.00 | - | 13 | 0 |
| 238.18 | 0.00 | - | 4 | 0 | 5,240.00 | 1.10 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 5,245.00 | 1.20 | 0.00 | - | 9 | 0 |
| 228.81 | 0.00 | - | 4 | 0 | 5,250.00 | 1.15 | 0.00 | - | 2,080 | 0 |
| - | - | - | - | - | 5,255.00 | 1.30 | 0.00 | - | 10 | 0 |
| 87.30 | 0.00 | - | - | 0 | 5,260.00 | 1.20 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 5,265.00 | 1.30 | 0.00 | - | 12 | 0 |
| 135.80 | 0.00 | - | 1 | 0 | 5,270.00 | 1.61 | 0.00 | - | 210 | 0 |
| 221.55 | 0.00 | - | 324 | 0 | 5,275.00 | 1.30 | 0.00 | - | 5 | 0 |
| 122.67 | 0.00 | - | 28 | 0 | 5,280.00 | 1.33 | 0.00 | - | 2 | 0 |
| 122.80 | 0.00 | - | - | 0 | 5,285.00 | 1.59 | 0.00 | - | 6 | 0 |
| 180.08 | 0.00 | - | 6 | 0 | 5,290.00 | 1.74 | 0.00 | - | 5 | 0 |
| 191.88 | 0.00 | - | 1 | 0 | 5,295.00 | 2.10 | 0.00 | - | 205 | 0 |
| 191.37 | 0.00 | - | 204 | 0 | 5,300.00 | 1.80 | 0.00 | - | 167 | 0 |
| - | - | - | - | - | 5,305.00 | 2.10 | 0.00 | - | 4 | 0 |
| 172.66 | 0.00 | - | 1 | 0 | 5,310.00 | 2.20 | 0.00 | - | 30 | 0 |
| 159.84 | 0.00 | - | 500 | 0 | 5,315.00 | 2.05 | 0.00 | - | 98 | 0 |
| 161.68 | 0.00 | - | 30 | 0 | 5,320.00 | 3.05 | 0.00 | - | 25 | 0 |
| 172.83 | 0.00 | - | 124 | 0 | 5,325.00 | 3.23 | 0.00 | - | 82 | 0 |
| 159.84 | 0.00 | - | 1 | 0 | 5,330.00 | 2.84 | 0.00 | - | 39 | 0 |
| 147.29 | 0.00 | - | - | 0 | 5,335.00 | 3.15 | 0.00 | - | 64 | 0 |
| 133.16 | 0.00 | - | 1 | 0 | 5,340.00 | 3.90 | 0.00 | - | 6 | 0 |
| 168.27 | 0.00 | - | 2 | 0 | 5,345.00 | 4.22 | 0.00 | - | 13 | 0 |
| 148.56 | 0.00 | - | 1 | 0 | 5,350.00 | 3.68 | 0.00 | - | 33 | 0 |
| - | - | - | - | - | 5,355.00 | 5.20 | 0.00 | - | 16 | 0 |
| 122.13 | 0.00 | - | 200 | 0 | 5,360.00 | 4.40 | 0.00 | - | 6 | 0 |
| 115.32 | 0.00 | - | 8 | 0 | 5,365.00 | 6.20 | 0.00 | - | 43 | 0 |
| 144.99 | 0.00 | - | 5 | 0 | 5,370.00 | 4.80 | 0.00 | - | 31 | 0 |
| 144.50 | 0.00 | - | 4 | 0 | 5,375.00 | 5.97 | 0.00 | - | 21 | 0 |
| 121.37 | 0.00 | - | 2 | 0 | 5,380.00 | 6.60 | 0.00 | - | 88 | 0 |
| 116.85 | 0.00 | - | 1 | 0 | 5,385.00 | 7.10 | 0.00 | - | 8 | 0 |
| 109.55 | 0.00 | - | 2 | 0 | 5,390.00 | 6.28 | 0.00 | - | 129 | 0 |
| 120.40 | 0.00 | - | 1 | 0 | 5,395.00 | 9.20 | 0.00 | - | 24 | 0 |
| 100.90 | 0.00 | - | 10 | 0 | 5,400.00 | 8.35 | 0.00 | - | 72 | 0 |
| 83.49 | 0.00 | - | 7 | 0 | 5,405.00 | 11.62 | 0.00 | - | 31 | 0 |
| 97.08 | 0.00 | - | 30 | 0 | 5,410.00 | 10.15 | 0.00 | - | 38 | 0 |
| 82.36 | 0.00 | - | 2 | 0 | 5,415.00 | 9.40 | 0.00 | - | 42 | 0 |
| 81.88 | 0.00 | - | 32 | 0 | 5,420.00 | 15.25 | 0.00 | - | 58 | 0 |
| 70.18 | 0.00 | - | 6 | 0 | 5,425.00 | 11.40 | 0.00 | - | 75 | 0 |
| 67.82 | 0.00 | - | 12 | 0 | 5,430.00 | 15.47 | 0.00 | - | 37 | 0 |
| 62.05 | 0.00 | - | 8 | 0 | 5,435.00 | 13.12 | 0.00 | - | 29 | 0 |
| 66.28 | 0.00 | - | 4 | 0 | 5,440.00 | 14.17 | 0.00 | - | 78 | 0 |
| 55.80 | 0.00 | - | 19 | 0 | 5,445.00 | 18.90 | 0.00 | - | 40 | 0 |
| 56.20 | 0.00 | - | 22 | 0 | 5,450.00 | 18.64 | 0.00 | - | 195 | 0 |
| 49.20 | 0.00 | - | 34 | 0 | 5,455.00 | 20.50 | 0.00 | - | 67 | 0 |
| 54.72 | 0.00 | - | 47 | 0 | 5,460.00 | 19.75 | 0.00 | - | 114 | 0 |
| 43.60 | 0.00 | - | 20 | 0 | 5,465.00 | 23.86 | 0.00 | - | 69 | 0 |
| 40.30 | 0.00 | - | 41 | 0 | 5,470.00 | 25.78 | 0.00 | - | 43 | 0 |
| 39.80 | 0.00 | - | 66 | 0 | 5,475.00 | 25.00 | 0.00 | - | 75 | 0 |
| 41.91 | 0.00 | - | 63 | 0 | 5,480.00 | 27.10 | 0.00 | - | 63 | 0 |
| 37.80 | 0.00 | - | 25 | 0 | 5,485.00 | 31.00 | 0.00 | - | 28 | 0 |
| 36.00 | 0.00 | - | 33 | 0 | 5,490.00 | 38.05 | 0.00 | - | 106 | 0 |
| 29.19 | 0.00 | - | 11 | 0 | 5,495.00 | 37.30 | 0.00 | - | 14 | 0 |
| 29.70 | 0.00 | - | 206 | 0 | 5,500.00 | 43.15 | 0.00 | - | 16 | 0 |
| 27.65 | 0.00 | - | 29 | 0 | 5,505.00 | 43.87 | 0.00 | - | 33 | 0 |
| 21.99 | 0.00 | - | 7 | 0 | 5,510.00 | 50.70 | 0.00 | - | 15 | 0 |
| 23.10 | 0.00 | - | 6 | 0 | 5,515.00 | 45.00 | 0.00 | - | 5 | 0 |
| 18.78 | 0.00 | - | 46 | 0 | 5,520.00 | 52.93 | 0.00 | - | 28 | 0 |
| 16.44 | 0.00 | - | 38 | 0 | 5,525.00 | 53.80 | 0.00 | - | 5 | 0 |
| 14.87 | 0.00 | - | 109 | 0 | 5,530.00 | 58.80 | 0.00 | - | 5 | 0 |
| 15.05 | 0.00 | - | 1 | 0 | 5,535.00 | 61.79 | 0.00 | - | 1 | 0 |
| 12.27 | 0.00 | - | 69 | 0 | 5,540.00 | 82.80 | 0.00 | - | 10 | 0 |
| 13.10 | 0.00 | - | 31 | 0 | 5,545.00 | - | - | - | - | - |
| 9.30 | 0.00 | - | 54 | 0 | 5,550.00 | 73.48 | 0.00 | - | 5 | 0 |
| 12.30 | 0.00 | - | 21 | 0 | 5,555.00 | - | - | - | - | - |
| 9.09 | 0.00 | - | 2,308 | 0 | 5,560.00 | - | - | - | - | - |
| 6.02 | 0.00 | - | 25 | 0 | 5,565.00 | - | - | - | - | - |
| 6.73 | 0.00 | - | 31 | 0 | 5,570.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | 1 | 0 | 5,575.00 | - | - | - | - | - |
| 5.46 | 0.00 | - | 45 | 0 | 5,580.00 | - | - | - | - | - |
| 4.07 | 0.00 | - | 76 | 0 | 5,590.00 | - | - | - | - | - |
| 2.63 | 0.00 | - | 34 | 0 | 5,595.00 | - | - | - | - | - |
| 3.03 | 0.00 | - | 66 | 0 | 5,600.00 | 118.51 | 0.00 | - | 3 | 0 |
| 1.75 | 0.00 | - | 51 | 0 | 5,610.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 565 | 0 | 5,620.00 | - | - | - | - | - |
| 1.27 | 0.00 | - | 18 | 0 | 5,625.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 31 | 0 | 5,630.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 1 | 0 | 5,640.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 29 | 0 | 5,650.00 | 163.69 | 0.00 | - | - | 0 |
| 0.32 | 0.00 | - | 106 | 0 | 5,675.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 11 | 0 | 5,700.00 | 320.90 | 0.00 | - | - | 0 |
| 0.25 | 0.00 | - | 1 | 0 | 5,725.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 23 | 0 | 5,750.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 210 | 0 | 5,800.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 0 | 5,850.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 0 | 6,000.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 6,100.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 0 | 6,200.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 6,400.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 6,600.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.