Italia markets open in 7 hours 4 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
57.479,60 +735,06 (+1,30%) CMC Crypto 200
1.283,03 +16,89 (+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
15 luglio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,800.00 | 0.05 | 0.00 | - | 1 | 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 | - | 11 | 0 |
| - | - | - | - | - | 3,600.00 | 0.32 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 3,800.00 | 0.45 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 4,000.00 | 0.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,100.00 | 0.78 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 4,200.00 | 0.40 | 0.00 | - | 30 | 0 |
| - | - | - | - | - | 4,300.00 | 0.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,350.00 | 0.35 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 4,400.00 | 0.50 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 4,450.00 | 1.30 | 0.00 | - | 49 | 0 |
| - | - | - | - | - | 4,500.00 | 0.45 | 0.00 | - | 1 | 0 |
| 925.04 | 0.00 | - | 1 | 0 | 4,550.00 | 1.47 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,600.00 | 0.70 | 0.00 | - | 100 | 0 |
| - | - | - | - | - | 4,650.00 | 0.80 | 0.00 | - | 3 | 0 |
| 755.28 | 0.00 | - | - | 0 | 4,700.00 | 0.70 | 0.00 | - | 42 | 0 |
| - | - | - | - | - | 4,750.00 | 0.75 | 0.00 | - | 70 | 0 |
| - | - | - | - | - | 4,800.00 | 0.85 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,850.00 | 0.91 | 0.00 | - | 30 | 0 |
| 584.82 | 0.00 | - | 4 | 0 | 4,900.00 | 1.05 | 0.00 | - | 2 | 0 |
| 534.97 | 0.00 | - | 4 | 0 | 4,950.00 | 1.25 | 0.00 | - | 1 | 0 |
| 489.50 | 0.00 | - | 1 | 0 | 5,000.00 | 2.67 | 0.00 | - | 701 | 0 |
| 336.10 | 0.00 | - | - | 0 | 5,050.00 | 1.52 | 0.00 | - | 192 | 0 |
| - | - | - | - | - | 5,075.00 | 4.50 | 0.00 | - | 12 | 0 |
| 404.98 | 0.00 | - | - | 0 | 5,100.00 | 2.05 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 5,125.00 | 2.55 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,140.00 | 5.27 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,150.00 | 2.50 | 0.00 | - | 16 | 0 |
| - | - | - | - | - | 5,160.00 | 3.60 | 0.00 | - | 10 | 0 |
| 277.31 | 0.00 | - | 5 | 0 | 5,170.00 | 3.12 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 5,175.00 | 3.37 | 0.00 | - | 26 | 0 |
| - | - | - | - | - | 5,180.00 | 7.17 | 0.00 | - | 1 | 0 |
| 258.99 | 0.00 | - | 5 | 0 | 5,190.00 | 3.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,200.00 | 3.77 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 5,210.00 | 3.80 | 0.00 | - | 1 | 0 |
| 256.78 | 0.00 | - | - | 0 | 5,220.00 | 7.65 | 0.00 | - | 68 | 0 |
| 252.02 | 0.00 | - | - | 0 | 5,225.00 | 4.67 | 0.00 | - | 26 | 0 |
| - | - | - | - | - | 5,230.00 | 4.38 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 5,240.00 | 5.38 | 0.00 | - | 5 | 0 |
| 216.18 | 0.00 | - | 2 | 0 | 5,250.00 | 4.80 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 5,260.00 | 5.20 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 5,270.00 | 8.65 | 0.00 | - | 40 | 0 |
| 137.47 | 0.00 | - | - | 0 | 5,275.00 | 5.85 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,280.00 | 6.60 | 0.00 | - | 2 | 0 |
| 223.93 | 0.00 | - | 4 | 0 | 5,290.00 | 9.96 | 0.00 | - | 10 | 0 |
| 184.38 | 0.00 | - | 3 | 0 | 5,300.00 | 7.30 | 0.00 | - | 5 | 0 |
| 175.53 | 0.00 | - | 3 | 0 | 5,310.00 | 14.76 | 0.00 | - | 67 | 0 |
| - | - | - | - | - | 5,315.00 | 13.10 | 0.00 | - | 31 | 0 |
| 167.78 | 0.00 | - | 2 | 0 | 5,320.00 | 9.57 | 0.00 | - | 2 | 0 |
| 198.81 | 0.00 | - | 12 | 0 | 5,325.00 | 10.20 | 0.00 | - | 10 | 0 |
| 158.68 | 0.00 | - | 1 | 0 | 5,330.00 | 10.85 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,340.00 | 9.37 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 5,345.00 | 18.53 | 0.00 | - | 1 | 0 |
| 145.33 | 0.00 | - | 5 | 0 | 5,350.00 | 10.22 | 0.00 | - | 23 | 0 |
| - | - | - | - | - | 5,355.00 | 18.57 | 0.00 | - | 4 | 0 |
| 154.68 | 0.00 | - | 1 | 0 | 5,360.00 | 14.47 | 0.00 | - | 5 | 0 |
| 141.41 | 0.00 | - | 1 | 0 | 5,365.00 | 14.84 | 0.00 | - | 1 | 0 |
| 124.30 | 0.00 | - | 4 | 0 | 5,370.00 | 14.00 | 0.00 | - | 2 | 0 |
| 127.87 | 0.00 | - | 3 | 0 | 5,375.00 | 16.29 | 0.00 | - | 1 | 0 |
| 121.80 | 0.00 | - | 1 | 0 | 5,380.00 | 15.89 | 0.00 | - | 1 | 0 |
| 149.13 | 0.00 | - | - | 0 | 5,385.00 | 17.21 | 0.00 | - | 2 | 0 |
| 124.38 | 0.00 | - | 1 | 0 | 5,390.00 | 17.75 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 5,395.00 | 29.01 | 0.00 | - | 1 | 0 |
| 106.69 | 0.00 | - | 1 | 0 | 5,400.00 | 19.00 | 0.00 | - | 52 | 0 |
| - | - | - | - | - | 5,405.00 | 22.53 | 0.00 | - | 8 | 0 |
| 98.91 | 0.00 | - | 1 | 0 | 5,410.00 | 27.79 | 0.00 | - | 1 | 0 |
| 98.77 | 0.00 | - | 1 | 0 | 5,415.00 | - | - | - | - | - |
| 92.82 | 0.00 | - | 40 | 0 | 5,420.00 | 23.01 | 0.00 | - | 13 | 0 |
| 82.44 | 0.00 | - | 1 | 0 | 5,425.00 | 24.67 | 0.00 | - | 5 | 0 |
| 90.40 | 0.00 | - | 2 | 0 | 5,430.00 | 25.37 | 0.00 | - | 18 | 0 |
| - | - | - | - | - | 5,435.00 | 38.95 | 0.00 | - | 2 | 0 |
| 71.28 | 0.00 | - | 30 | 0 | 5,440.00 | 30.68 | 0.00 | - | 5 | 0 |
| 66.55 | 0.00 | - | 29 | 0 | 5,445.00 | - | - | - | - | - |
| 69.91 | 0.00 | - | 2 | 0 | 5,450.00 | 28.20 | 0.00 | - | 11 | 0 |
| 63.64 | 0.00 | - | 30 | 0 | 5,455.00 | 32.72 | 0.00 | - | 13 | 0 |
| 69.70 | 0.00 | - | 13 | 0 | 5,460.00 | 35.47 | 0.00 | - | 1 | 0 |
| 59.80 | 0.00 | - | 1 | 0 | 5,465.00 | - | - | - | - | - |
| 61.85 | 0.00 | - | 6 | 0 | 5,470.00 | 37.30 | 0.00 | - | 18 | 0 |
| 61.70 | 0.00 | - | 16 | 0 | 5,475.00 | 42.50 | 0.00 | - | 27 | 0 |
| 53.21 | 0.00 | - | 8 | 0 | 5,480.00 | 47.15 | 0.00 | - | 14 | 0 |
| 53.30 | 0.00 | - | 19 | 0 | 5,485.00 | 42.00 | 0.00 | - | 10 | 0 |
| 51.40 | 0.00 | - | 3 | 0 | 5,490.00 | 45.35 | 0.00 | - | 5 | 0 |
| 49.38 | 0.00 | - | 8 | 0 | 5,495.00 | - | - | - | - | - |
| 43.50 | 0.00 | - | 21 | 0 | 5,500.00 | 51.20 | 0.00 | - | 6 | 0 |
| 42.30 | 0.00 | - | 27 | 0 | 5,510.00 | 57.38 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 5,515.00 | 59.88 | 0.00 | - | 12 | 0 |
| 32.00 | 0.00 | - | 17 | 0 | 5,520.00 | 69.30 | 0.00 | - | - | 0 |
| 30.83 | 0.00 | - | 41 | 0 | 5,525.00 | - | - | - | - | - |
| 30.45 | 0.00 | - | 6 | 0 | 5,530.00 | 75.20 | 0.00 | - | 5 | 0 |
| 28.58 | 0.00 | - | 14 | 0 | 5,535.00 | - | - | - | - | - |
| 25.56 | 0.00 | - | 16 | 0 | 5,540.00 | 92.44 | 0.00 | - | 2 | 0 |
| 23.65 | 0.00 | - | 2 | 0 | 5,545.00 | 92.57 | 0.00 | - | 5 | 0 |
| 21.70 | 0.00 | - | 1 | 0 | 5,550.00 | - | - | - | - | - |
| 22.93 | 0.00 | - | 155 | 0 | 5,555.00 | 97.70 | 0.00 | - | 3 | 0 |
| 17.72 | 0.00 | - | 151 | 0 | 5,570.00 | - | - | - | - | - |
| 16.93 | 0.00 | - | 4 | 0 | 5,575.00 | - | - | - | - | - |
| 14.66 | 0.00 | - | 2 | 0 | 5,580.00 | 116.77 | 0.00 | - | 10 | 0 |
| 12.62 | 0.00 | - | 15 | 0 | 5,590.00 | - | - | - | - | - |
| 10.56 | 0.00 | - | 1,504 | 0 | 5,600.00 | 132.92 | 0.00 | - | 10 | 0 |
| 7.60 | 0.00 | - | 35 | 0 | 5,610.00 | - | - | - | - | - |
| 7.46 | 0.00 | - | 2 | 0 | 5,620.00 | - | - | - | - | - |
| 5.51 | 0.00 | - | 13 | 0 | 5,625.00 | - | - | - | - | - |
| 4.06 | 0.00 | - | 30 | 0 | 5,650.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 13 | 0 | 5,675.00 | - | - | - | - | - |
| 1.36 | 0.00 | - | 20 | 0 | 5,700.00 | - | - | - | - | - |
| 0.69 | 0.00 | - | 1 | 0 | 5,750.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 0 | 5,800.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 0 | 5,900.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | - | 0 | 6,000.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 6,200.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 0 | 6,800.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 0 | 7,000.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.