Italia markets open in 7 hours 6 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
57.476,43 +731,24 (+1,29%) 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
11 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 | - | 10 | 0 |
| - | - | - | - | - | 2,600.00 | 0.10 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 2,800.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,000.00 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,200.00 | 0.05 | 0.00 | - | 33 | 0 |
| - | - | - | - | - | 3,400.00 | 0.05 | 0.00 | - | 33 | 0 |
| - | - | - | - | - | 3,600.00 | 0.10 | 0.00 | - | 33 | 0 |
| - | - | - | - | - | 3,800.00 | 0.05 | 0.00 | - | 3 | 0 |
| 1,480.15 | 0.00 | - | 1 | 0 | 4,000.00 | 0.27 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,100.00 | 0.50 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 4,200.00 | 0.15 | 0.00 | - | 145 | 0 |
| - | - | - | - | - | 4,250.00 | 0.80 | 0.00 | - | 165 | 0 |
| - | - | - | - | - | 4,300.00 | 0.20 | 0.00 | - | 150 | 0 |
| - | - | - | - | - | 4,350.00 | 0.45 | 0.00 | - | 129 | 0 |
| - | - | - | - | - | 4,400.00 | 0.35 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,450.00 | 1.00 | 0.00 | - | 23 | 0 |
| - | - | - | - | - | 4,500.00 | 0.30 | 0.00 | - | 1 | 0 |
| 944.49 | 0.00 | - | 1 | 0 | 4,550.00 | 0.35 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,600.00 | 0.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,650.00 | 0.45 | 0.00 | - | 21 | 0 |
| - | - | - | - | - | 4,700.00 | 0.51 | 0.00 | - | 206 | 0 |
| - | - | - | - | - | 4,750.00 | 0.56 | 0.00 | - | 271 | 0 |
| - | - | - | - | - | 4,800.00 | 0.61 | 0.00 | - | 210 | 0 |
| - | - | - | - | - | 4,850.00 | 0.67 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 4,900.00 | 0.70 | 0.00 | - | 211 | 0 |
| - | - | - | - | - | 4,950.00 | 0.81 | 0.00 | - | 204 | 0 |
| 484.70 | 0.00 | - | 1 | 0 | 5,000.00 | 0.90 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 5,050.00 | 1.15 | 0.00 | - | 16 | 0 |
| - | - | - | - | - | 5,075.00 | 1.17 | 0.00 | - | 204 | 0 |
| 243.33 | 0.00 | - | 1 | 0 | 5,100.00 | 1.34 | 0.00 | - | 45 | 0 |
| - | - | - | - | - | 5,125.00 | 2.50 | 0.00 | - | 19 | 0 |
| - | - | - | - | - | 5,140.00 | 1.55 | 0.00 | - | 205 | 0 |
| - | - | - | - | - | 5,150.00 | 1.68 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 5,160.00 | 1.64 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 5,170.00 | 5.20 | 0.00 | - | 3 | 0 |
| 136.06 | 0.00 | - | 1 | 0 | 5,175.00 | 1.97 | 0.00 | - | 11 | 0 |
| 325.96 | 0.00 | - | 1 | 0 | 5,180.00 | 1.99 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,190.00 | 5.70 | 0.00 | - | 1 | 0 |
| 306.66 | 0.00 | - | 2 | 0 | 5,200.00 | 2.16 | 0.00 | - | 42 | 0 |
| 146.57 | 0.00 | - | - | 0 | 5,210.00 | 2.24 | 0.00 | - | 6 | 0 |
| 281.44 | 0.00 | - | 1 | 0 | 5,220.00 | 2.91 | 0.00 | - | 30 | 0 |
| 275.55 | 0.00 | - | 2 | 0 | 5,225.00 | 2.80 | 0.00 | - | 10 | 0 |
| 119.04 | 0.00 | - | - | 0 | 5,230.00 | 3.05 | 0.00 | - | 1 | 0 |
| 164.01 | 0.00 | - | 1 | 0 | 5,240.00 | 3.32 | 0.00 | - | 2 | 0 |
| 116.02 | 0.00 | - | 81 | 0 | 5,250.00 | 2.95 | 0.00 | - | 59 | 0 |
| 108.79 | 0.00 | - | 4 | 0 | 5,260.00 | 3.70 | 0.00 | - | 55 | 0 |
| 209.44 | 0.00 | - | 2 | 0 | 5,270.00 | 4.10 | 0.00 | - | 22 | 0 |
| 185.05 | 0.00 | - | 1 | 0 | 5,275.00 | 4.50 | 0.00 | - | 11 | 0 |
| 129.37 | 0.00 | - | 28 | 0 | 5,280.00 | 4.96 | 0.00 | - | 1 | 0 |
| 190.81 | 0.00 | - | 2 | 0 | 5,290.00 | 4.93 | 0.00 | - | 12 | 0 |
| 182.07 | 0.00 | - | 2 | 0 | 5,300.00 | 5.10 | 0.00 | - | 12 | 0 |
| 108.10 | 0.00 | - | 2 | 0 | 5,310.00 | 6.30 | 0.00 | - | 28 | 0 |
| - | - | - | - | - | 5,315.00 | 6.31 | 0.00 | - | 23 | 0 |
| 145.50 | 0.00 | - | 3 | 0 | 5,320.00 | 6.58 | 0.00 | - | 3 | 0 |
| 138.90 | 0.00 | - | 10 | 0 | 5,325.00 | 7.41 | 0.00 | - | 8 | 0 |
| 134.81 | 0.00 | - | 10 | 0 | 5,330.00 | 7.07 | 0.00 | - | 18 | 0 |
| 161.66 | 0.00 | - | - | 0 | 5,335.00 | 7.48 | 0.00 | - | 9 | 0 |
| 47.30 | 0.00 | - | 1 | 0 | 5,340.00 | 9.30 | 0.00 | - | 21 | 0 |
| 171.56 | 0.00 | - | - | 0 | 5,345.00 | 7.61 | 0.00 | - | 15 | 0 |
| 145.30 | 0.00 | - | 6 | 0 | 5,350.00 | 8.22 | 0.00 | - | 23 | 0 |
| 162.94 | 0.00 | - | - | 0 | 5,355.00 | 17.83 | 0.00 | - | - | 0 |
| 139.19 | 0.00 | - | 1 | 0 | 5,360.00 | 9.77 | 0.00 | - | 16 | 0 |
| 129.08 | 0.00 | - | 2 | 0 | 5,365.00 | 9.54 | 0.00 | - | 33 | 0 |
| 130.51 | 0.00 | - | 1 | 0 | 5,370.00 | 11.14 | 0.00 | - | 6 | 0 |
| 133.26 | 0.00 | - | 1 | 0 | 5,375.00 | 14.05 | 0.00 | - | 28 | 0 |
| 125.56 | 0.00 | - | 1 | 0 | 5,380.00 | 12.64 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 5,385.00 | 16.06 | 0.00 | - | 10 | 0 |
| 103.83 | 0.00 | - | 64 | 0 | 5,390.00 | 14.20 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 5,395.00 | 14.50 | 0.00 | - | 2 | 0 |
| 106.76 | 0.00 | - | 1 | 0 | 5,400.00 | 16.14 | 0.00 | - | 54 | 0 |
| - | - | - | - | - | 5,405.00 | 20.90 | 0.00 | - | 1 | 0 |
| 100.45 | 0.00 | - | 2 | 0 | 5,410.00 | 18.41 | 0.00 | - | 70 | 0 |
| 106.01 | 0.00 | - | 2 | 0 | 5,415.00 | 21.97 | 0.00 | - | 5 | 0 |
| 93.15 | 0.00 | - | 5 | 0 | 5,420.00 | 19.43 | 0.00 | - | 21 | 0 |
| 85.12 | 0.00 | - | 9 | 0 | 5,425.00 | 19.19 | 0.00 | - | 18 | 0 |
| 85.93 | 0.00 | - | 1 | 0 | 5,430.00 | 23.34 | 0.00 | - | 8 | 0 |
| 74.00 | 0.00 | - | 3 | 0 | 5,435.00 | 27.94 | 0.00 | - | 19 | 0 |
| 70.55 | 0.00 | - | 4 | 0 | 5,440.00 | 25.36 | 0.00 | - | 40 | 0 |
| 60.56 | 0.00 | - | 1 | 0 | 5,445.00 | 30.57 | 0.00 | - | 76 | 0 |
| 67.00 | 0.00 | - | 11 | 0 | 5,450.00 | 28.20 | 0.00 | - | 22 | 0 |
| 56.64 | 0.00 | - | 1 | 0 | 5,455.00 | 34.07 | 0.00 | - | 20 | 0 |
| 64.50 | 0.00 | - | 53 | 0 | 5,460.00 | 29.07 | 0.00 | - | 63 | 0 |
| 59.00 | 0.00 | - | 60 | 0 | 5,465.00 | 30.23 | 0.00 | - | 12 | 0 |
| 54.43 | 0.00 | - | 70 | 0 | 5,470.00 | 34.40 | 0.00 | - | 10 | 0 |
| 48.81 | 0.00 | - | 103 | 0 | 5,475.00 | 37.30 | 0.00 | - | 117 | 0 |
| 47.37 | 0.00 | - | 4 | 0 | 5,480.00 | 35.99 | 0.00 | - | 43 | 0 |
| 50.63 | 0.00 | - | 40 | 0 | 5,485.00 | 38.49 | 0.00 | - | 40 | 0 |
| 38.92 | 0.00 | - | 4 | 0 | 5,490.00 | 49.70 | 0.00 | - | 53 | 0 |
| 36.77 | 0.00 | - | 26 | 0 | 5,495.00 | 46.15 | 0.00 | - | 15 | 0 |
| 39.70 | 0.00 | - | 22 | 0 | 5,500.00 | 55.70 | 0.00 | - | 19 | 0 |
| 32.10 | 0.00 | - | 71 | 0 | 5,505.00 | 50.60 | 0.00 | - | 17 | 0 |
| 29.70 | 0.00 | - | 7 | 0 | 5,510.00 | - | - | - | - | - |
| 31.83 | 0.00 | - | 3 | 0 | 5,515.00 | - | - | - | - | - |
| 29.94 | 0.00 | - | 6 | 0 | 5,520.00 | - | - | - | - | - |
| 25.00 | 0.00 | - | 36 | 0 | 5,525.00 | - | - | - | - | - |
| 24.20 | 0.00 | - | 11 | 0 | 5,530.00 | - | - | - | - | - |
| 24.00 | 0.00 | - | 2 | 0 | 5,535.00 | - | - | - | - | - |
| 18.95 | 0.00 | - | 3 | 0 | 5,540.00 | - | - | - | - | - |
| 18.76 | 0.00 | - | 12 | 0 | 5,545.00 | 80.90 | 0.00 | - | - | 0 |
| 20.17 | 0.00 | - | 31 | 0 | 5,550.00 | - | - | - | - | - |
| 18.63 | 0.00 | - | 2 | 0 | 5,555.00 | 90.80 | 0.00 | - | - | 0 |
| 16.69 | 0.00 | - | 3 | 0 | 5,560.00 | 90.20 | 0.00 | - | - | 0 |
| 13.00 | 0.00 | - | 1 | 0 | 5,565.00 | - | - | - | - | - |
| 14.12 | 0.00 | - | 5 | 0 | 5,570.00 | - | - | - | - | - |
| 11.59 | 0.00 | - | 18 | 0 | 5,575.00 | 89.50 | 0.00 | - | - | 0 |
| 10.35 | 0.00 | - | 5 | 0 | 5,580.00 | - | - | - | - | - |
| 9.80 | 0.00 | - | 3 | 0 | 5,590.00 | - | - | - | - | - |
| 7.58 | 0.00 | - | 1,376 | 0 | 5,600.00 | 137.05 | 0.00 | - | - | 0 |
| 5.45 | 0.00 | - | 24 | 0 | 5,610.00 | - | - | - | - | - |
| 4.28 | 0.00 | - | 9 | 0 | 5,620.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 37 | 0 | 5,625.00 | - | - | - | - | - |
| 2.19 | 0.00 | - | 11 | 0 | 5,650.00 | 179.71 | 0.00 | - | - | 0 |
| 1.45 | 0.00 | - | 12 | 0 | 5,675.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 32 | 0 | 5,700.00 | 198.85 | 0.00 | - | - | 0 |
| 0.30 | 0.00 | - | 22 | 0 | 5,750.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 1 | 0 | 5,800.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 0 | 5,900.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.