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
57.516,48 +729,91 (+1,29%) CMC Crypto 200
1.283,58 +17,43 (+1,38%)
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
16 luglio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,400.00 | 0.10 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 2,800.00 | 0.12 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,000.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,200.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,400.00 | 0.25 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 3,600.00 | 0.15 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,800.00 | 0.49 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 4,000.00 | 0.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,100.00 | 0.34 | 0.00 | - | 900 | 0 |
| - | - | - | - | - | 4,200.00 | 0.95 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,300.00 | 0.95 | 0.00 | - | - | 0 |
| - | - | - | - | - | 4,350.00 | 0.45 | 0.00 | - | 135 | 0 |
| - | - | - | - | - | 4,400.00 | 1.64 | 0.00 | - | - | 0 |
| - | - | - | - | - | 4,450.00 | 1.70 | 0.00 | - | 33 | 0 |
| - | - | - | - | - | 4,500.00 | 1.40 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,550.00 | 1.27 | 0.00 | - | 2 | 0 |
| 878.74 | 0.00 | - | 1 | 0 | 4,600.00 | 1.65 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,650.00 | 0.80 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 4,700.00 | 0.85 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 4,750.00 | 1.80 | 0.00 | - | - | 0 |
| - | - | - | - | - | 4,800.00 | 1.55 | 0.00 | - | 130 | 0 |
| - | - | - | - | - | 4,850.00 | 2.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,900.00 | 1.18 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 4,950.00 | 3.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,000.00 | 1.58 | 0.00 | - | 3 | 0 |
| 434.39 | 0.00 | - | - | 0 | 5,050.00 | 2.05 | 0.00 | - | 16 | 0 |
| - | - | - | - | - | 5,075.00 | 3.43 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,100.00 | 2.20 | 0.00 | - | 55 | 0 |
| - | - | - | - | - | 5,125.00 | 3.80 | 0.00 | - | 1 | 0 |
| 317.36 | 0.00 | - | - | 0 | 5,150.00 | 3.10 | 0.00 | - | 15 | 0 |
| 298.53 | 0.00 | - | - | 0 | 5,170.00 | 5.82 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,175.00 | 6.89 | 0.00 | - | 1 | 0 |
| 304.80 | 0.00 | - | 4 | 0 | 5,180.00 | 3.53 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 5,190.00 | 12.03 | 0.00 | - | - | 0 |
| - | - | - | - | - | 5,200.00 | 4.20 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 5,210.00 | 6.82 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 5,220.00 | 7.27 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 5,225.00 | 11.16 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 5,230.00 | 4.83 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 5,240.00 | 7.40 | 0.00 | - | 10 | 0 |
| 280.69 | 0.00 | - | - | 0 | 5,250.00 | 4.95 | 0.00 | - | 100 | 0 |
| 203.22 | 0.00 | - | - | 0 | 5,260.00 | 6.20 | 0.00 | - | 3 | 0 |
| 194.47 | 0.00 | - | - | 0 | 5,270.00 | 5.80 | 0.00 | - | 98 | 0 |
| 143.78 | 0.00 | - | - | 0 | 5,275.00 | 9.06 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 5,280.00 | 7.50 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,290.00 | 11.52 | 0.00 | - | 4 | 0 |
| 185.09 | 0.00 | - | 4 | 0 | 5,300.00 | 10.30 | 0.00 | - | 15 | 0 |
| 176.26 | 0.00 | - | 4 | 0 | 5,310.00 | 8.07 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,320.00 | 8.82 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,325.00 | 12.35 | 0.00 | - | 10 | 0 |
| 115.00 | 0.00 | - | 4 | 0 | 5,330.00 | 11.40 | 0.00 | - | 4 | 0 |
| 167.03 | 0.00 | - | 1 | 0 | 5,340.00 | 16.48 | 0.00 | - | 1 | 0 |
| 145.80 | 0.00 | - | 6 | 0 | 5,350.00 | 13.12 | 0.00 | - | 5 | 0 |
| 176.70 | 0.00 | - | 6 | 0 | 5,360.00 | 14.95 | 0.00 | - | 6 | 0 |
| 114.23 | 0.00 | - | 26 | 0 | 5,370.00 | 16.99 | 0.00 | - | 2 | 0 |
| 110.58 | 0.00 | - | 18 | 0 | 5,375.00 | 15.57 | 0.00 | - | 15 | 0 |
| 116.90 | 0.00 | - | - | 0 | 5,380.00 | 17.95 | 0.00 | - | 3 | 0 |
| 118.03 | 0.00 | - | 29 | 0 | 5,390.00 | 24.05 | 0.00 | - | 4 | 0 |
| 102.80 | 0.00 | - | 1 | 0 | 5,400.00 | 23.30 | 0.00 | - | 13 | 0 |
| 95.51 | 0.00 | - | 1 | 0 | 5,410.00 | 25.60 | 0.00 | - | 52 | 0 |
| 90.37 | 0.00 | - | 3 | 0 | 5,420.00 | 36.95 | 0.00 | - | 120 | 0 |
| 89.40 | 0.00 | - | 1 | 0 | 5,425.00 | 38.45 | 0.00 | - | 120 | 0 |
| 100.19 | 0.00 | - | 1 | 0 | 5,430.00 | 37.88 | 0.00 | - | 5 | 0 |
| 82.40 | 0.00 | - | 1 | 0 | 5,435.00 | - | - | - | - | - |
| 95.84 | 0.00 | - | - | 0 | 5,440.00 | 28.24 | 0.00 | - | 23 | 0 |
| 72.17 | 0.00 | - | 1 | 0 | 5,450.00 | 29.92 | 0.00 | - | 22 | 0 |
| - | - | - | - | - | 5,455.00 | 42.67 | 0.00 | - | 1 | 0 |
| 70.70 | 0.00 | - | 38 | 0 | 5,460.00 | 36.91 | 0.00 | - | 1 | 0 |
| 67.40 | 0.00 | - | 35 | 0 | 5,465.00 | 46.47 | 0.00 | - | 1 | 0 |
| 57.13 | 0.00 | - | 26 | 0 | 5,470.00 | 44.71 | 0.00 | - | 4 | 0 |
| 58.90 | 0.00 | - | 2 | 0 | 5,475.00 | 45.92 | 0.00 | - | 2 | 0 |
| 59.20 | 0.00 | - | 22 | 0 | 5,480.00 | 45.50 | 0.00 | - | 3 | 0 |
| 51.53 | 0.00 | - | 3 | 0 | 5,490.00 | 46.87 | 0.00 | - | 1 | 0 |
| 48.96 | 0.00 | - | 4 | 0 | 5,495.00 | 58.45 | 0.00 | - | 2 | 0 |
| 50.80 | 0.00 | - | 1 | 0 | 5,500.00 | 60.72 | 0.00 | - | 1 | 0 |
| 42.40 | 0.00 | - | 2 | 0 | 5,510.00 | 56.17 | 0.00 | - | 1 | 0 |
| 36.95 | 0.00 | - | 5 | 0 | 5,520.00 | 87.30 | 0.00 | - | 2 | 0 |
| 32.41 | 0.00 | - | 10 | 0 | 5,525.00 | 68.02 | 0.00 | - | 2 | 0 |
| 29.80 | 0.00 | - | 2 | 0 | 5,530.00 | 82.45 | 0.00 | - | 15 | 0 |
| 30.44 | 0.00 | - | 15 | 0 | 5,535.00 | - | - | - | - | - |
| 28.51 | 0.00 | - | 2 | 0 | 5,540.00 | - | - | - | - | - |
| 23.99 | 0.00 | - | 8 | 0 | 5,550.00 | 87.20 | 0.00 | - | - | 0 |
| 26.08 | 0.00 | - | 1 | 0 | 5,555.00 | 105.80 | 0.00 | - | 2 | 0 |
| 22.20 | 0.00 | - | 16 | 0 | 5,560.00 | - | - | - | - | - |
| 22.71 | 0.00 | - | 2 | 0 | 5,565.00 | - | - | - | - | - |
| 16.83 | 0.00 | - | 2 | 0 | 5,575.00 | - | - | - | - | - |
| 18.29 | 0.00 | - | 1 | 0 | 5,580.00 | - | - | - | - | - |
| 15.33 | 0.00 | - | 38 | 0 | 5,590.00 | - | - | - | - | - |
| 13.05 | 0.00 | - | 38 | 0 | 5,600.00 | 135.11 | 0.00 | - | 5 | 0 |
| 9.68 | 0.00 | - | 4 | 0 | 5,610.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 6 | 0 | 5,650.00 | - | - | - | - | - |
| 2.84 | 0.00 | - | 10 | 0 | 5,675.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 12 | 0 | 5,700.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 13 | 0 | 5,750.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 1 | 0 | 5,800.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 0 | 5,900.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 10 | 0 | 6,000.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.