Italia markets open in 7 hours 21 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
57.482,64 +699,20 (+1,23%) CMC Crypto 200
1.283,34 +17,20 (+1,36%)
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
9 luglio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 3,961.60 | 0.00 | - | 1 | 0 | 1,400.00 | - | - | - | - | - |
| - | - | - | - | - | 2,600.00 | 0.10 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,800.00 | 0.07 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 3,000.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,200.00 | 0.05 | 0.00 | - | 80 | 0 |
| - | - | - | - | - | 3,400.00 | 0.07 | 0.00 | - | 1 | 0 |
| 1,870.63 | 0.00 | - | 1 | 0 | 3,600.00 | 0.05 | 0.00 | - | 200 | 0 |
| - | - | - | - | - | 3,800.00 | 0.05 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 4,000.00 | 0.10 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 4,100.00 | 0.10 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 4,200.00 | 0.10 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 4,250.00 | 0.10 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 4,300.00 | 0.10 | 0.00 | - | 11 | 0 |
| 1,023.00 | 0.00 | - | - | 0 | 4,350.00 | 0.16 | 0.00 | - | 614 | 0 |
| - | - | - | - | - | 4,400.00 | 0.20 | 0.00 | - | 73 | 0 |
| - | - | - | - | - | 4,450.00 | 0.15 | 0.00 | - | 165 | 0 |
| 978.82 | 0.00 | - | - | 0 | 4,500.00 | 0.25 | 0.00 | - | 579 | 0 |
| 941.01 | 0.00 | - | 1 | 0 | 4,550.00 | 0.55 | 0.00 | - | 25 | 0 |
| - | - | - | - | - | 4,600.00 | 0.30 | 0.00 | - | 33 | 0 |
| - | - | - | - | - | 4,650.00 | 0.25 | 0.00 | - | 65 | 0 |
| - | - | - | - | - | 4,700.00 | 0.30 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,750.00 | 0.30 | 0.00 | - | 2 | 0 |
| 570.00 | 0.00 | - | - | 0 | 4,800.00 | 0.37 | 0.00 | - | 2 | 0 |
| 520.00 | 0.00 | - | - | 0 | 4,850.00 | 0.45 | 0.00 | - | 12 | 0 |
| 596.84 | 0.00 | - | 1 | 0 | 4,900.00 | 0.40 | 0.00 | - | 5 | 0 |
| 425.00 | 0.00 | - | - | 0 | 4,950.00 | 1.15 | 0.00 | - | 6 | 0 |
| 497.06 | 0.00 | - | 1 | 0 | 5,000.00 | 0.55 | 0.00 | - | 106 | 0 |
| - | - | - | - | - | 5,025.00 | 1.72 | 0.00 | - | 10 | 0 |
| 431.61 | 0.00 | - | 1 | 0 | 5,050.00 | 0.70 | 0.00 | - | 16 | 0 |
| - | - | - | - | - | 5,075.00 | 0.67 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,080.00 | 0.80 | 0.00 | - | 1 | 0 |
| 259.41 | 0.00 | - | - | 0 | 5,090.00 | 2.06 | 0.00 | - | 14 | 0 |
| 369.63 | 0.00 | - | 1 | 0 | 5,100.00 | 0.75 | 0.00 | - | 7 | 0 |
| 357.66 | 0.00 | - | 1 | 0 | 5,110.00 | 3.12 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 5,120.00 | 1.15 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 5,125.00 | 1.15 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 5,130.00 | 0.80 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,140.00 | 0.90 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 5,150.00 | 0.90 | 0.00 | - | 17 | 0 |
| - | - | - | - | - | 5,160.00 | 1.05 | 0.00 | - | 2 | 0 |
| 221.71 | 0.00 | - | - | 0 | 5,170.00 | 3.33 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,175.00 | 1.10 | 0.00 | - | 6 | 0 |
| 264.39 | 0.00 | - | - | 0 | 5,180.00 | 1.85 | 0.00 | - | 2 | 0 |
| 204.74 | 0.00 | - | - | 0 | 5,190.00 | 1.10 | 0.00 | - | 8 | 0 |
| 301.60 | 0.00 | - | 1 | 0 | 5,200.00 | 1.25 | 0.00 | - | 15 | 0 |
| 299.35 | 0.00 | - | 1 | 0 | 5,210.00 | 4.65 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,215.00 | 1.35 | 0.00 | - | 1 | 0 |
| 270.42 | 0.00 | - | 2 | 0 | 5,220.00 | 1.50 | 0.00 | - | 2 | 0 |
| 162.76 | 0.00 | - | - | 0 | 5,225.00 | 2.25 | 0.00 | - | 11 | 0 |
| 166.52 | 0.00 | - | 3 | 0 | 5,230.00 | 1.54 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,235.00 | 1.50 | 0.00 | - | 8 | 0 |
| 110.14 | 0.00 | - | 2 | 0 | 5,240.00 | 2.70 | 0.00 | - | 3 | 0 |
| 221.65 | 0.00 | - | 1 | 0 | 5,250.00 | 1.75 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 5,255.00 | 1.83 | 0.00 | - | 1 | 0 |
| 220.70 | 0.00 | - | 2 | 0 | 5,260.00 | 1.70 | 0.00 | - | 4 | 0 |
| 191.51 | 0.00 | - | 1 | 0 | 5,265.00 | 2.00 | 0.00 | - | 4 | 0 |
| 218.80 | 0.00 | - | 15 | 0 | 5,270.00 | 1.89 | 0.00 | - | 9 | 0 |
| 228.20 | 0.00 | - | 84 | 0 | 5,275.00 | 2.45 | 0.00 | - | 7 | 0 |
| 203.19 | 0.00 | - | 5 | 0 | 5,280.00 | 2.33 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,285.00 | 2.75 | 0.00 | - | 6 | 0 |
| 179.10 | 0.00 | - | - | 0 | 5,290.00 | 2.40 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 5,295.00 | 7.10 | 0.00 | - | 9 | 0 |
| 167.69 | 0.00 | - | 1 | 0 | 5,300.00 | 3.10 | 0.00 | - | 5 | 0 |
| 183.09 | 0.00 | - | 5 | 0 | 5,305.00 | 3.20 | 0.00 | - | 31 | 0 |
| 174.60 | 0.00 | - | 2 | 0 | 5,310.00 | 3.37 | 0.00 | - | 10 | 0 |
| 175.78 | 0.00 | - | 1 | 0 | 5,315.00 | 3.81 | 0.00 | - | 1 | 0 |
| 169.46 | 0.00 | - | 5 | 0 | 5,320.00 | 3.91 | 0.00 | - | 2 | 0 |
| 170.86 | 0.00 | - | 200 | 0 | 5,325.00 | 3.42 | 0.00 | - | 206 | 0 |
| 172.04 | 0.00 | - | 1 | 0 | 5,330.00 | 4.42 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 5,335.00 | 4.97 | 0.00 | - | 8 | 0 |
| 141.79 | 0.00 | - | 1 | 0 | 5,340.00 | 5.27 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 5,345.00 | 5.85 | 0.00 | - | 10 | 0 |
| 147.84 | 0.00 | - | 200 | 0 | 5,350.00 | 5.20 | 0.00 | - | 209 | 0 |
| - | - | - | - | - | 5,355.00 | 5.60 | 0.00 | - | 4 | 0 |
| 124.21 | 0.00 | - | 1 | 0 | 5,360.00 | 6.74 | 0.00 | - | 1 | 0 |
| 96.70 | 0.00 | - | 3 | 0 | 5,365.00 | 6.82 | 0.00 | - | 1 | 0 |
| 104.20 | 0.00 | - | 4 | 0 | 5,370.00 | 6.87 | 0.00 | - | 5 | 0 |
| 123.30 | 0.00 | - | 9 | 0 | 5,375.00 | 6.88 | 0.00 | - | 7 | 0 |
| 111.82 | 0.00 | - | 4 | 0 | 5,380.00 | 7.90 | 0.00 | - | 11 | 0 |
| 112.16 | 0.00 | - | 1 | 0 | 5,385.00 | 8.60 | 0.00 | - | 2 | 0 |
| 86.50 | 0.00 | - | 14 | 0 | 5,390.00 | 9.82 | 0.00 | - | 824 | 0 |
| 83.60 | 0.00 | - | 2 | 0 | 5,395.00 | - | - | - | - | - |
| 89.10 | 0.00 | - | 1 | 0 | 5,400.00 | 10.40 | 0.00 | - | 34 | 0 |
| 89.65 | 0.00 | - | 1 | 0 | 5,405.00 | 10.80 | 0.00 | - | 8 | 0 |
| 81.45 | 0.00 | - | 1 | 0 | 5,410.00 | 11.46 | 0.00 | - | 2 | 0 |
| 84.43 | 0.00 | - | 3 | 0 | 5,415.00 | 12.64 | 0.00 | - | 8 | 0 |
| 85.71 | 0.00 | - | 4 | 0 | 5,420.00 | 16.90 | 0.00 | - | 63 | 0 |
| 79.08 | 0.00 | - | 6 | 0 | 5,425.00 | 18.34 | 0.00 | - | 55 | 0 |
| 68.44 | 0.00 | - | 15 | 0 | 5,430.00 | 15.77 | 0.00 | - | 44 | 0 |
| 68.93 | 0.00 | - | 1 | 0 | 5,435.00 | 17.08 | 0.00 | - | 7 | 0 |
| 60.60 | 0.00 | - | 16 | 0 | 5,440.00 | 19.97 | 0.00 | - | 12 | 0 |
| 63.43 | 0.00 | - | 4 | 0 | 5,445.00 | 20.59 | 0.00 | - | 13 | 0 |
| 56.02 | 0.00 | - | 18 | 0 | 5,450.00 | 21.40 | 0.00 | - | 7 | 0 |
| 54.20 | 0.00 | - | 11 | 0 | 5,455.00 | 23.00 | 0.00 | - | 4 | 0 |
| 49.20 | 0.00 | - | 26 | 0 | 5,460.00 | 24.20 | 0.00 | - | 2 | 0 |
| 46.90 | 0.00 | - | 7 | 0 | 5,465.00 | 31.49 | 0.00 | - | 30 | 0 |
| 47.20 | 0.00 | - | 133 | 0 | 5,470.00 | 32.20 | 0.00 | - | 166 | 0 |
| 44.10 | 0.00 | - | 209 | 0 | 5,475.00 | 27.07 | 0.00 | - | 60 | 0 |
| 41.30 | 0.00 | - | 30 | 0 | 5,480.00 | 29.02 | 0.00 | - | 51 | 0 |
| 42.50 | 0.00 | - | 12 | 0 | 5,485.00 | 34.57 | 0.00 | - | 7 | 0 |
| 36.41 | 0.00 | - | 7 | 0 | 5,490.00 | 39.36 | 0.00 | - | 38 | 0 |
| 31.70 | 0.00 | - | 19 | 0 | 5,495.00 | 35.00 | 0.00 | - | 1 | 0 |
| 29.60 | 0.00 | - | 19 | 0 | 5,500.00 | 42.70 | 0.00 | - | 5 | 0 |
| 32.89 | 0.00 | - | 2 | 0 | 5,505.00 | 45.70 | 0.00 | - | 5 | 0 |
| 24.68 | 0.00 | - | 14 | 0 | 5,510.00 | 62.60 | 0.00 | - | 1 | 0 |
| 22.77 | 0.00 | - | 8 | 0 | 5,515.00 | - | - | - | - | - |
| 19.95 | 0.00 | - | 28 | 0 | 5,520.00 | 64.50 | 0.00 | - | 13 | 0 |
| 19.20 | 0.00 | - | 2 | 0 | 5,525.00 | 56.90 | 0.00 | - | 16 | 0 |
| 20.60 | 0.00 | - | 15 | 0 | 5,530.00 | 57.58 | 0.00 | - | 4 | 0 |
| 16.19 | 0.00 | - | 10 | 0 | 5,535.00 | 64.17 | 0.00 | - | 1 | 0 |
| 14.70 | 0.00 | - | 157 | 0 | 5,540.00 | 67.73 | 0.00 | - | 1 | 0 |
| 13.23 | 0.00 | - | 2 | 0 | 5,545.00 | - | - | - | - | - |
| 11.68 | 0.00 | - | 30 | 0 | 5,550.00 | 88.50 | 0.00 | - | 201 | 0 |
| 10.43 | 0.00 | - | 151 | 0 | 5,555.00 | 72.16 | 0.00 | - | - | 0 |
| 9.87 | 0.00 | - | 1 | 0 | 5,560.00 | 75.18 | 0.00 | - | - | 0 |
| 9.15 | 0.00 | - | 10 | 0 | 5,565.00 | - | - | - | - | - |
| 7.50 | 0.00 | - | 5 | 0 | 5,570.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 41 | 0 | 5,575.00 | - | - | - | - | - |
| 5.91 | 0.00 | - | 9 | 0 | 5,580.00 | - | - | - | - | - |
| 4.07 | 0.00 | - | 1 | 0 | 5,600.00 | 121.53 | 0.00 | - | - | 0 |
| 3.68 | 0.00 | - | 1 | 0 | 5,610.00 | - | - | - | - | - |
| 2.83 | 0.00 | - | 1 | 0 | 5,620.00 | - | - | - | - | - |
| 2.20 | 0.00 | - | 1 | 0 | 5,625.00 | - | - | - | - | - |
| 2.28 | 0.00 | - | 1 | 0 | 5,630.00 | - | - | - | - | - |
| 1.02 | 0.00 | - | 20 | 0 | 5,650.00 | 164.51 | 0.00 | - | - | 0 |
| 0.60 | 0.00 | - | 6 | 0 | 5,675.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 24 | 0 | 5,700.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 0 | 5,725.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 4 | 0 | 5,750.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 0 | 5,800.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 0 | 5,900.00 | - | - | - | - | - |
| - | - | - | - | - | 6,000.00 | 524.12 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. Tutti i diritti riservati.