Italia markets close in 6 hours 36 minutes
FTSE MIB
34.434,29 -107,72 (-0,31%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,75 +0,01 (+0,01%) Bitcoin EUR
62.852,07 -1.793,77 (-2,77%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:08PM EDT
Opzioni d'acquisto
12 luglio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,400.00 | 0.04 | 0.00 | - | 1,000 | 0 |
| - | - | - | - | - | 1,600.00 | 0.07 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,800.00 | 0.07 | 0.00 | - | 1,000 | 0 |
| - | - | - | - | - | 2,000.00 | 0.05 | 0.00 | - | 70 | 0 |
| - | - | - | - | - | 2,200.00 | 0.05 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 2,400.00 | 0.17 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,600.00 | 0.12 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,800.00 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,000.00 | 0.15 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,200.00 | 0.25 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,400.00 | 0.35 | 0.00 | - | 1 | 0 |
| 1,784.61 | 0.00 | - | 1 | 0 | 3,500.00 | 0.50 | 0.00 | - | 100 | 0 |
| - | - | - | - | - | 3,600.00 | 0.45 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 3,700.00 | 0.60 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 3,800.00 | 0.60 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 3,900.00 | 0.65 | 0.00 | - | 87 | 0 |
| - | - | - | - | - | 3,950.00 | 0.75 | 0.00 | - | 3 | 0 |
| 1,375.51 | 0.00 | - | 4,249 | 0 | 4,000.00 | 0.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,050.00 | 1.00 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,100.00 | 0.95 | 0.00 | - | 82 | 0 |
| - | - | - | - | - | 4,150.00 | 1.02 | 0.00 | - | 70 | 0 |
| - | - | - | - | - | 4,200.00 | 1.35 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,250.00 | 1.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,300.00 | 1.30 | 0.00 | - | 75 | 0 |
| - | - | - | - | - | 4,350.00 | 1.30 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 4,400.00 | 1.40 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 4,450.00 | 1.55 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,500.00 | 1.65 | 0.00 | - | 22 | 0 |
| - | - | - | - | - | 4,550.00 | 1.95 | 0.00 | - | 11 | 0 |
| 802.93 | 0.00 | - | 1 | 0 | 4,575.00 | 2.05 | 0.00 | - | 1 | 0 |
| 772.47 | 0.00 | - | 1 | 0 | 4,600.00 | 2.42 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,625.00 | 2.12 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,650.00 | 2.44 | 0.00 | - | 24 | 0 |
| - | - | - | - | - | 4,675.00 | 2.50 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 4,700.00 | 3.01 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 4,725.00 | 2.65 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 4,750.00 | 2.85 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 4,775.00 | 3.20 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 4,780.00 | 3.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,790.00 | 3.49 | 0.00 | - | 1 | 0 |
| 454.72 | 0.00 | - | 1 | 0 | 4,800.00 | 3.20 | 0.00 | - | 103 | 0 |
| - | - | - | - | - | 4,810.00 | 3.90 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 4,820.00 | 6.10 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 4,825.00 | 4.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,830.00 | 4.41 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,840.00 | 5.50 | 0.00 | - | 4 | 0 |
| 498.95 | 0.00 | - | 1 | 0 | 4,850.00 | 3.77 | 0.00 | - | 4 | 0 |
| 472.29 | 0.00 | - | - | 0 | 4,860.00 | 4.24 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 4,870.00 | 5.00 | 0.00 | - | 16 | 0 |
| 501.42 | 0.00 | - | 1 | 0 | 4,875.00 | 4.21 | 0.00 | - | 79 | 0 |
| 494.86 | 0.00 | - | 10 | 0 | 4,880.00 | 4.50 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 4,890.00 | 6.50 | 0.00 | - | 5 | 0 |
| 475.54 | 0.00 | - | 10 | 0 | 4,900.00 | 4.65 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 4,910.00 | 5.00 | 0.00 | - | 29 | 0 |
| 415.43 | 0.00 | - | - | 0 | 4,920.00 | 4.88 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 4,925.00 | 5.30 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 4,930.00 | 5.44 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 4,940.00 | 5.16 | 0.00 | - | 6 | 0 |
| 386.69 | 0.00 | - | 1 | 0 | 4,950.00 | 5.53 | 0.00 | - | 17 | 0 |
| - | - | - | - | - | 4,960.00 | 5.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,970.00 | 5.90 | 0.00 | - | 2 | 0 |
| 363.09 | 0.00 | - | 1 | 0 | 4,975.00 | 7.40 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 4,980.00 | 6.70 | 0.00 | - | 1 | 0 |
| 377.18 | 0.00 | - | - | 0 | 4,990.00 | 6.50 | 0.00 | - | 4 | 0 |
| 387.18 | 0.00 | - | 9 | 0 | 5,000.00 | 7.20 | 0.00 | - | 5 | 0 |
| 360.17 | 0.00 | - | - | 0 | 5,010.00 | 7.02 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 5,020.00 | 9.45 | 0.00 | - | 1 | 0 |
| 347.33 | 0.00 | - | - | 0 | 5,025.00 | 8.92 | 0.00 | - | 2 | 0 |
| 341.97 | 0.00 | - | - | 0 | 5,030.00 | 8.05 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 5,040.00 | 8.45 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,045.00 | 8.50 | 0.00 | - | 1 | 0 |
| 308.03 | 0.00 | - | 1 | 0 | 5,050.00 | 8.80 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,055.00 | 9.02 | -2.56 | -22.11% | 1 | 0 |
| 331.94 | 0.00 | - | 1 | 0 | 5,060.00 | 9.10 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 5,065.00 | 9.67 | 0.00 | - | 7 | 0 |
| 306.95 | 0.00 | - | - | 0 | 5,070.00 | 9.50 | 0.00 | - | 10 | 0 |
| 210.70 | 0.00 | - | 2 | 0 | 5,075.00 | 9.98 | +0.07 | +0.71% | 1 | 0 |
| - | - | - | - | - | 5,080.00 | 9.96 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 5,085.00 | 11.00 | 0.00 | - | 28 | 0 |
| 209.29 | 0.00 | - | 5 | 0 | 5,090.00 | 10.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,095.00 | 10.80 | 0.00 | - | 23 | 0 |
| 225.66 | 0.00 | - | 3 | 0 | 5,100.00 | 11.90 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 5,105.00 | 12.10 | 0.00 | - | 54 | 0 |
| - | - | - | - | - | 5,110.00 | 12.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,115.00 | 12.63 | 0.00 | - | 5 | 0 |
| 167.76 | 0.00 | - | - | 56 | 5,120.00 | 12.75 | 0.00 | - | 1 | 0 |
| 224.58 | 0.00 | - | 1 | 0 | 5,125.00 | 13.00 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 5,130.00 | 14.15 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,135.00 | 17.37 | 0.00 | - | 2 | 0 |
| 222.08 | 0.00 | - | 10 | 0 | 5,140.00 | 14.45 | 0.00 | - | 4 | 0 |
| 192.47 | 0.00 | - | 1 | 0 | 5,145.00 | 18.17 | 0.00 | - | 3 | 0 |
| 176.63 | 0.00 | - | 5 | 0 | 5,150.00 | 15.35 | 0.00 | - | 31 | 0 |
| 199.23 | 0.00 | - | 1 | 0 | 5,155.00 | 15.85 | 0.00 | - | 1 | 0 |
| 205.03 | 0.00 | - | 10 | 0 | 5,160.00 | 16.67 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,165.00 | 18.03 | 0.00 | - | 3 | 0 |
| 172.44 | 0.00 | - | 1 | 0 | 5,170.00 | 17.94 | 0.00 | - | 4 | 0 |
| 205.52 | 0.00 | - | 2 | 0 | 5,175.00 | 19.20 | 0.00 | - | 14 | 0 |
| 217.93 | 0.00 | - | 1 | 0 | 5,180.00 | 22.38 | 0.00 | - | 76 | 0 |
| 168.98 | 0.00 | - | - | 0 | 5,185.00 | 18.85 | 0.00 | - | 4 | 0 |
| 191.35 | 0.00 | - | 2 | 0 | 5,190.00 | 20.05 | 0.00 | - | 176 | 0 |
| 149.36 | 0.00 | - | 1 | 0 | 5,195.00 | 19.90 | 0.00 | - | 4 | 0 |
| 200.93 | 0.00 | - | 1 | 0 | 5,200.00 | 21.69 | 0.00 | - | 193 | 0 |
| 179.14 | 0.00 | - | 2 | 0 | 5,205.00 | 25.00 | 0.00 | - | 7 | 0 |
| 150.22 | 0.00 | - | 4 | 0 | 5,210.00 | 22.70 | 0.00 | - | 7 | 0 |
| 131.80 | 0.00 | - | 5 | 0 | 5,215.00 | 23.29 | 0.00 | - | 5 | 0 |
| 128.25 | 0.00 | - | 5 | 0 | 5,220.00 | 23.03 | 0.00 | - | 1 | 0 |
| 120.20 | 0.00 | - | 7 | 0 | 5,225.00 | 26.48 | 0.00 | - | 30 | 0 |
| 102.40 | 0.00 | - | 1 | 0 | 5,230.00 | 25.61 | 0.00 | - | 1 | 0 |
| 131.00 | 0.00 | - | 8 | 0 | 5,235.00 | 29.85 | 0.00 | - | 103 | 0 |
| 124.78 | 0.00 | - | 2 | 0 | 5,240.00 | 27.92 | 0.00 | - | 11 | 0 |
| 95.67 | 0.00 | - | 10 | 0 | 5,245.00 | 31.50 | 0.00 | - | 87 | 0 |
| 156.88 | 0.00 | - | 4 | 0 | 5,250.00 | 27.86 | 0.00 | - | 10 | 0 |
| 152.84 | 0.00 | - | 3 | 0 | 5,255.00 | 39.60 | 0.00 | - | 2 | 0 |
| 149.00 | 0.00 | - | 2 | 0 | 5,260.00 | 30.46 | 0.00 | - | 34 | 0 |
| 144.18 | 0.00 | - | 1 | 0 | 5,265.00 | 33.57 | 0.00 | - | 2 | 0 |
| 132.21 | 0.00 | - | 7 | 0 | 5,270.00 | 32.54 | 0.00 | - | 6 | 0 |
| 126.76 | 0.00 | - | 8 | 0 | 5,275.00 | 39.60 | 0.00 | - | 19 | 0 |
| 85.09 | 0.00 | - | 3 | 0 | 5,280.00 | 34.95 | 0.00 | - | 2 | 0 |
| 129.12 | 0.00 | - | 90 | 0 | 5,285.00 | 44.70 | 0.00 | - | 1 | 0 |
| 129.32 | 0.00 | - | 6 | 0 | 5,290.00 | 37.85 | 0.00 | - | 66 | 0 |
| 127.60 | 0.00 | - | 3 | 0 | 5,295.00 | 79.70 | 0.00 | - | 1 | 0 |
| 121.03 | 0.00 | - | 258 | 0 | 5,300.00 | 43.01 | 0.00 | - | 34 | 0 |
| 117.38 | 0.00 | - | 26 | 0 | 5,305.00 | 39.80 | 0.00 | - | 31 | 0 |
| 113.87 | 0.00 | - | 9 | 0 | 5,310.00 | 49.02 | 0.00 | - | 3 | 0 |
| 111.60 | 0.00 | - | 24 | 0 | 5,315.00 | 46.80 | 0.00 | - | 5 | 0 |
| 93.60 | 0.00 | - | 15 | 0 | 5,320.00 | 48.30 | 0.00 | - | 5 | 0 |
| 103.89 | 0.00 | - | 10 | 0 | 5,325.00 | 53.29 | 0.00 | - | 323 | 0 |
| 101.33 | 0.00 | - | 10 | 0 | 5,330.00 | 48.60 | 0.00 | - | 4 | 0 |
| 89.72 | 0.00 | - | 3 | 0 | 5,335.00 | 49.50 | 0.00 | - | 7 | 0 |
| 93.31 | 0.00 | - | 3 | 0 | 5,340.00 | 51.20 | 0.00 | - | 14 | 0 |
| 92.21 | 0.00 | - | 25 | 0 | 5,345.00 | 62.50 | 0.00 | - | 2 | 0 |
| 89.30 | 0.00 | - | 11 | 0 | 5,350.00 | 56.38 | 0.00 | - | 5 | 0 |
| 85.35 | 0.00 | - | 11 | 0 | 5,355.00 | 57.80 | 0.00 | - | 59 | 0 |
| 82.98 | 0.00 | - | 12 | 0 | 5,360.00 | 61.40 | 0.00 | - | 2 | 0 |
| 79.26 | 0.00 | - | 277 | 0 | 5,365.00 | 61.90 | 0.00 | - | 25 | 0 |
| 84.87 | 0.00 | - | 5 | 0 | 5,370.00 | 65.50 | 0.00 | - | 10 | 0 |
| 73.55 | 0.00 | - | 219 | 0 | 5,375.00 | 65.80 | 0.00 | - | 201 | 0 |
| 70.30 | 0.00 | - | 57 | 0 | 5,380.00 | 67.20 | 0.00 | - | 4 | 0 |
| 60.93 | 0.00 | - | 3 | 0 | 5,385.00 | - | - | - | - | - |
| 66.88 | 0.00 | - | 2 | 0 | 5,390.00 | 78.17 | 0.00 | - | 41 | 0 |
| 60.50 | 0.00 | - | 96 | 0 | 5,400.00 | 75.80 | 0.00 | - | 25 | 0 |
| 59.02 | 0.00 | - | 7 | 0 | 5,405.00 | - | - | - | - | - |
| 48.27 | 0.00 | - | 146 | 0 | 5,410.00 | 84.26 | 0.00 | - | 9 | 0 |
| 50.20 | 0.00 | - | 6 | 0 | 5,420.00 | 83.85 | 0.00 | - | 2 | 0 |
| 46.82 | 0.00 | - | 1 | 0 | 5,425.00 | 100.00 | 0.00 | - | 6 | 0 |
| 42.42 | 0.00 | - | 2 | 0 | 5,430.00 | 98.58 | 0.00 | - | 7 | 0 |
| 49.42 | 0.00 | - | 1 | 0 | 5,435.00 | 90.90 | 0.00 | - | 52 | 0 |
| 40.52 | 0.00 | - | 86 | 0 | 5,440.00 | 99.40 | 0.00 | - | 1 | 0 |
| 34.98 | 0.00 | - | 1 | 0 | 5,445.00 | - | - | - | - | - |
| 36.64 | 0.00 | - | 15 | 0 | 5,450.00 | 101.80 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 5,455.00 | 102.10 | 0.00 | - | 11 | 0 |
| 34.03 | 0.00 | - | 6 | 0 | 5,460.00 | 105.10 | 0.00 | - | 35 | 0 |
| 30.43 | 0.00 | - | 3 | 0 | 5,465.00 | 117.57 | 0.00 | - | 1 | 0 |
| 30.90 | 0.00 | - | 26 | 0 | 5,470.00 | - | - | - | - | - |
| 29.90 | 0.00 | - | 15 | 0 | 5,475.00 | - | - | - | - | - |
| 27.80 | 0.00 | - | 7 | 0 | 5,480.00 | - | - | - | - | - |
| 24.80 | 0.00 | - | 13 | 0 | 5,490.00 | 146.01 | 0.00 | - | - | 0 |
| 22.40 | 0.00 | - | 178 | 0 | 5,500.00 | 156.10 | 0.00 | - | 1 | 0 |
| 20.42 | 0.00 | - | 199 | 0 | 5,510.00 | - | - | - | - | - |
| 17.30 | 0.00 | - | 39 | 0 | 5,520.00 | 171.63 | 0.00 | - | - | 0 |
| 16.30 | 0.00 | - | 13 | 0 | 5,525.00 | - | - | - | - | - |
| 15.30 | 0.00 | - | 3 | 0 | 5,530.00 | - | - | - | - | - |
| 13.40 | 0.00 | - | 17 | 0 | 5,540.00 | - | - | - | - | - |
| 11.70 | 0.00 | - | 61 | 0 | 5,550.00 | - | - | - | - | - |
| 10.30 | 0.00 | - | 6 | 0 | 5,560.00 | - | - | - | - | - |
| 9.10 | 0.00 | - | 15 | 0 | 5,570.00 | - | - | - | - | - |
| 8.19 | 0.00 | - | 30 | 0 | 5,575.00 | - | - | - | - | - |
| 7.83 | 0.00 | - | 18 | 0 | 5,580.00 | - | - | - | - | - |
| 8.21 | 0.00 | - | 4 | 0 | 5,590.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | 98 | 0 | 5,600.00 | - | - | - | - | - |
| 4.80 | 0.00 | - | 46 | 0 | 5,610.00 | - | - | - | - | - |
| 4.60 | 0.00 | - | 15 | 0 | 5,620.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 22 | 0 | 5,625.00 | - | - | - | - | - |
| 3.59 | -0.29 | -7.47% | 1 | 0 | 5,630.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 6 | 0 | 5,640.00 | - | - | - | - | - |
| 2.70 | -0.20 | -6.90% | 1 | 0 | 5,650.00 | - | - | - | - | - |
| 2.64 | 0.00 | - | 50 | 0 | 5,660.00 | - | - | - | - | - |
| 2.05 | 0.00 | - | 20 | 0 | 5,675.00 | - | - | - | - | - |
| 1.52 | 0.00 | - | 30 | 0 | 5,700.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 12 | 0 | 5,750.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 100 | 0 | 5,800.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | - | 0 | 5,900.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 90 | 0 | 6,000.00 | 700.44 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 1 | 0 | 6,400.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 110 | 0 | 6,600.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.