Italia markets open in 7 hours 1 minute
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
57.514,98 +756,54 (+1,33%) CMC Crypto 200
1.282,91 +16,77 (+1,32%)
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
10 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 | 0.05 | 0.00 | - | 45 | 0 |
| - | - | - | - | - | 2,600.00 | 0.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,800.00 | 0.28 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,000.00 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,200.00 | 0.10 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 3,400.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,600.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,800.00 | 0.05 | 0.00 | - | 3 | 0 |
| 1,470.60 | 0.00 | - | - | 0 | 4,000.00 | 0.10 | 0.00 | - | 300 | 0 |
| - | - | - | - | - | 4,100.00 | 0.10 | 0.00 | - | 110 | 0 |
| - | - | - | - | - | 4,200.00 | 0.33 | 0.00 | - | 2,000 | 0 |
| - | - | - | - | - | 4,250.00 | 0.15 | 0.00 | - | 253 | 0 |
| - | - | - | - | - | 4,300.00 | 0.15 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 4,350.00 | 0.20 | 0.00 | - | 76 | 0 |
| - | - | - | - | - | 4,400.00 | 0.25 | 0.00 | - | 16 | 0 |
| - | - | - | - | - | 4,450.00 | 0.20 | 0.00 | - | 12 | 0 |
| 995.96 | 0.00 | - | - | 0 | 4,500.00 | 0.30 | 0.00 | - | 582 | 0 |
| 893.53 | 0.00 | - | 1 | 0 | 4,550.00 | 0.30 | 0.00 | - | 100 | 0 |
| - | - | - | - | - | 4,600.00 | 0.45 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 4,650.00 | 0.40 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 4,700.00 | 0.35 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 4,750.00 | 0.50 | 0.00 | - | 83 | 0 |
| - | - | - | - | - | 4,800.00 | 0.55 | 0.00 | - | 121 | 0 |
| - | - | - | - | - | 4,850.00 | 0.51 | 0.00 | - | 31 | 0 |
| - | - | - | - | - | 4,900.00 | 0.55 | 0.00 | - | 26 | 0 |
| - | - | - | - | - | 4,925.00 | 0.55 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,950.00 | 0.65 | 0.00 | - | 54 | 0 |
| - | - | - | - | - | 4,975.00 | 0.83 | 0.00 | - | 57 | 0 |
| 475.70 | 0.00 | - | 1 | 0 | 5,000.00 | 0.84 | 0.00 | - | 3 | 0 |
| 365.83 | 0.00 | - | 2 | 0 | 5,025.00 | 0.72 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 5,030.00 | 1.50 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,040.00 | 0.85 | 0.00 | - | 12 | 0 |
| 335.49 | 0.00 | - | 3 | 0 | 5,050.00 | 0.85 | 0.00 | - | 16 | 0 |
| - | - | - | - | - | 5,060.00 | 0.90 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 5,070.00 | 0.85 | 0.00 | - | 11 | 0 |
| 402.36 | 0.00 | - | 3 | 0 | 5,075.00 | 0.80 | 0.00 | - | 2 | 0 |
| 404.31 | 0.00 | - | 1 | 0 | 5,080.00 | 0.85 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 5,090.00 | 2.47 | 0.00 | - | 22 | 0 |
| 240.38 | 0.00 | - | 3 | 0 | 5,100.00 | 0.91 | 0.00 | - | 206 | 0 |
| - | - | - | - | - | 5,110.00 | 1.10 | 0.00 | - | 1 | 0 |
| 348.50 | 0.00 | - | - | 0 | 5,120.00 | 1.05 | 0.00 | - | 1 | 0 |
| 353.53 | 0.00 | - | 1 | 0 | 5,125.00 | 1.15 | 0.00 | - | 2 | 0 |
| 326.85 | 0.00 | - | - | 0 | 5,130.00 | 1.45 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,135.00 | 1.17 | 0.00 | - | 1 | 0 |
| 328.85 | 0.00 | - | - | 0 | 5,140.00 | 1.10 | 0.00 | - | 2 | 0 |
| 332.55 | 0.00 | - | 1 | 0 | 5,145.00 | 1.18 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,150.00 | 1.15 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 5,155.00 | 1.12 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 5,160.00 | 1.28 | 0.00 | - | 1 | 0 |
| 340.47 | 0.00 | - | - | 0 | 5,165.00 | 1.55 | 0.00 | - | 2 | 0 |
| 232.37 | 0.00 | - | 6 | 0 | 5,170.00 | 1.22 | 0.00 | - | 1 | 0 |
| 150.91 | 0.00 | - | - | 0 | 5,175.00 | 1.65 | 0.00 | - | 2 | 0 |
| 294.35 | 0.00 | - | 1 | 0 | 5,180.00 | 1.45 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 5,185.00 | 2.45 | 0.00 | - | 9 | 0 |
| 214.97 | 0.00 | - | 6 | 0 | 5,190.00 | 2.40 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 5,195.00 | 1.35 | 0.00 | - | 16 | 0 |
| 302.98 | 0.00 | - | 1 | 0 | 5,200.00 | 1.60 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 5,205.00 | 4.30 | 0.00 | - | 9 | 0 |
| 265.05 | 0.00 | - | 2 | 0 | 5,210.00 | 1.76 | 0.00 | - | 4 | 0 |
| 292.82 | 0.00 | - | - | 0 | 5,215.00 | 1.81 | 0.00 | - | 16 | 0 |
| 261.65 | 0.00 | - | 4 | 0 | 5,220.00 | 1.80 | 0.00 | - | 1 | 0 |
| 217.93 | 0.00 | - | 10 | 0 | 5,225.00 | 1.85 | 0.00 | - | 6 | 0 |
| 260.95 | 0.00 | - | 2 | 0 | 5,230.00 | 1.90 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 5,235.00 | 2.37 | 0.00 | - | 2 | 0 |
| 97.10 | 0.00 | - | 19 | 0 | 5,240.00 | 1.97 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 5,245.00 | 2.26 | 0.00 | - | 63 | 0 |
| 263.54 | 0.00 | - | 17 | 0 | 5,250.00 | 1.97 | 0.00 | - | 23 | 0 |
| 254.57 | 0.00 | - | - | 0 | 5,255.00 | 2.60 | 0.00 | - | 3 | 0 |
| 211.77 | 0.00 | - | 1 | 0 | 5,260.00 | 2.17 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 5,265.00 | 5.19 | 0.00 | - | 30 | 0 |
| 196.03 | 0.00 | - | 1 | 0 | 5,270.00 | 2.89 | 0.00 | - | 12 | 0 |
| 89.90 | 0.00 | - | 16 | 0 | 5,275.00 | 2.85 | 0.00 | - | 70 | 0 |
| 141.23 | 0.00 | - | 2 | 0 | 5,280.00 | 3.70 | 0.00 | - | 199 | 0 |
| - | - | - | - | - | 5,285.00 | 3.32 | 0.00 | - | 82 | 0 |
| 213.17 | 0.00 | - | 2 | 0 | 5,290.00 | 4.69 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 5,295.00 | 3.20 | 0.00 | - | 28 | 0 |
| 183.06 | 0.00 | - | 2 | 0 | 5,300.00 | 3.83 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 5,305.00 | 4.98 | 0.00 | - | 49 | 0 |
| 181.45 | 0.00 | - | 4 | 0 | 5,310.00 | 4.10 | 0.00 | - | 2 | 0 |
| 99.83 | 0.00 | - | - | 0 | 5,315.00 | 4.20 | 0.00 | - | 52 | 0 |
| 91.20 | 0.00 | - | 1 | 0 | 5,320.00 | 3.80 | 0.00 | - | 2 | 0 |
| 162.01 | 0.00 | - | 6 | 0 | 5,325.00 | 5.80 | 0.00 | - | 6 | 0 |
| 157.89 | 0.00 | - | 6 | 0 | 5,330.00 | 4.37 | 0.00 | - | 53 | 0 |
| 153.21 | 0.00 | - | 5 | 0 | 5,335.00 | 5.30 | 0.00 | - | 43 | 0 |
| 156.25 | 0.00 | - | 1 | 0 | 5,340.00 | 6.22 | 0.00 | - | 11 | 0 |
| 179.62 | 0.00 | - | 1 | 0 | 5,345.00 | 5.22 | 0.00 | - | 55 | 0 |
| 139.70 | 0.00 | - | 11 | 0 | 5,350.00 | 6.92 | 0.00 | - | 29 | 0 |
| 132.16 | 0.00 | - | 1 | 0 | 5,355.00 | 6.90 | 0.00 | - | 4 | 0 |
| 130.43 | 0.00 | - | 1 | 0 | 5,360.00 | 7.30 | 0.00 | - | 13 | 0 |
| 70.80 | 0.00 | - | 5 | 0 | 5,365.00 | 8.70 | 0.00 | - | 1 | 0 |
| 133.85 | 0.00 | - | 12 | 0 | 5,370.00 | 8.45 | 0.00 | - | 16 | 0 |
| 125.17 | 0.00 | - | 1 | 0 | 5,375.00 | 10.00 | 0.00 | - | 596 | 0 |
| 120.65 | 0.00 | - | 9 | 0 | 5,380.00 | 9.60 | 0.00 | - | 17 | 0 |
| 106.83 | 0.00 | - | 1 | 0 | 5,385.00 | 12.20 | 0.00 | - | 1 | 0 |
| 117.56 | 0.00 | - | 1 | 0 | 5,390.00 | 11.32 | 0.00 | - | 6 | 0 |
| 55.10 | 0.00 | - | - | 0 | 5,395.00 | 11.87 | 0.00 | - | 51 | 0 |
| 109.01 | 0.00 | - | 1 | 0 | 5,400.00 | 12.55 | 0.00 | - | 42 | 0 |
| 91.16 | 0.00 | - | 1 | 0 | 5,405.00 | 12.83 | 0.00 | - | 27 | 0 |
| 44.71 | 0.00 | - | 4 | 0 | 5,410.00 | 15.58 | 0.00 | - | 53 | 0 |
| 83.91 | 0.00 | - | 2 | 0 | 5,415.00 | 14.05 | 0.00 | - | 1 | 0 |
| 76.70 | 0.00 | - | 1 | 0 | 5,420.00 | 16.65 | 0.00 | - | 9 | 0 |
| 81.33 | 0.00 | - | 6 | 0 | 5,425.00 | 16.80 | 0.00 | - | 19 | 0 |
| 77.83 | 0.00 | - | 2 | 0 | 5,430.00 | 20.64 | 0.00 | - | 2 | 0 |
| 67.60 | 0.00 | - | 2 | 0 | 5,435.00 | 19.50 | 0.00 | - | 5 | 0 |
| 66.24 | 0.00 | - | 11 | 0 | 5,440.00 | 20.65 | 0.00 | - | 20 | 0 |
| 65.99 | 0.00 | - | 3 | 0 | 5,445.00 | 19.85 | 0.00 | - | 111 | 0 |
| 67.20 | 0.00 | - | 26 | 0 | 5,450.00 | 25.05 | 0.00 | - | 187 | 0 |
| 55.10 | 0.00 | - | 6 | 0 | 5,455.00 | 23.92 | 0.00 | - | 1 | 0 |
| 55.10 | 0.00 | - | 3 | 0 | 5,460.00 | 26.66 | 0.00 | - | 180 | 0 |
| 52.87 | 0.00 | - | 8 | 0 | 5,465.00 | 25.60 | 0.00 | - | 41 | 0 |
| 48.13 | 0.00 | - | 8 | 0 | 5,470.00 | 31.00 | 0.00 | - | 6 | 0 |
| 46.17 | 0.00 | - | 61 | 0 | 5,475.00 | 29.10 | 0.00 | - | 131 | 0 |
| 41.45 | 0.00 | - | 31 | 0 | 5,480.00 | 36.17 | 0.00 | - | 24 | 0 |
| 36.10 | 0.00 | - | 18 | 0 | 5,485.00 | 42.67 | 0.00 | - | 6 | 0 |
| 40.44 | 0.00 | - | 14 | 0 | 5,490.00 | 39.07 | 0.00 | - | 17 | 0 |
| 30.90 | 0.00 | - | 9 | 0 | 5,495.00 | 42.01 | 0.00 | - | 14 | 0 |
| 35.00 | 0.00 | - | 11 | 0 | 5,500.00 | 44.10 | 0.00 | - | 60 | 0 |
| 31.69 | 0.00 | - | 45 | 0 | 5,505.00 | 42.58 | 0.00 | - | 11 | 0 |
| 27.60 | 0.00 | - | 36 | 0 | 5,510.00 | 50.40 | 0.00 | - | 3 | 0 |
| 25.50 | 0.00 | - | 4 | 0 | 5,515.00 | 52.70 | 0.00 | - | 4 | 0 |
| 23.30 | 0.00 | - | 32 | 0 | 5,520.00 | 58.90 | 0.00 | - | 5 | 0 |
| 21.40 | 0.00 | - | 5 | 0 | 5,525.00 | 63.45 | 0.00 | - | 2 | 0 |
| 19.75 | 0.00 | - | 18 | 0 | 5,530.00 | - | - | - | - | - |
| 19.70 | 0.00 | - | 23 | 0 | 5,535.00 | 76.60 | 0.00 | - | 3 | 0 |
| 15.88 | 0.00 | - | 4 | 0 | 5,540.00 | 91.84 | 0.00 | - | 6 | 0 |
| 14.28 | 0.00 | - | 5 | 0 | 5,545.00 | - | - | - | - | - |
| 13.70 | 0.00 | - | 23 | 0 | 5,550.00 | 88.55 | 0.00 | - | 42 | 0 |
| 12.14 | 0.00 | - | 16 | 0 | 5,555.00 | 80.30 | 0.00 | - | - | 0 |
| 11.04 | 0.00 | - | 22 | 0 | 5,560.00 | 105.58 | 0.00 | - | 4 | 0 |
| 9.60 | 0.00 | - | 77 | 0 | 5,570.00 | 79.95 | 0.00 | - | - | 0 |
| 8.90 | 0.00 | - | 746 | 0 | 5,575.00 | - | - | - | - | - |
| 7.46 | 0.00 | - | 29 | 0 | 5,580.00 | - | - | - | - | - |
| 8.31 | 0.00 | - | 2 | 0 | 5,585.00 | - | - | - | - | - |
| 5.20 | 0.00 | - | 10 | 0 | 5,595.00 | - | - | - | - | - |
| 4.40 | 0.00 | - | 62 | 0 | 5,600.00 | 129.72 | 0.00 | - | 20 | 0 |
| 3.50 | 0.00 | - | 18 | 0 | 5,610.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 5 | 0 | 5,620.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | 9 | 0 | 5,625.00 | - | - | - | - | - |
| 1.97 | 0.00 | - | 13 | 0 | 5,630.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 13 | 0 | 5,640.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 23 | 0 | 5,650.00 | 171.77 | 0.00 | - | - | 0 |
| 0.82 | 0.00 | - | 5 | 0 | 5,675.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 16 | 0 | 5,700.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 2 | 0 | 5,725.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 15 | 0 | 5,750.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 2 | 0 | 5,800.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 0 | 5,900.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 300 | 0 | 6,000.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 6,200.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 300 | 0 | 6,400.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 6,600.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.