Italia markets open in 7 hours 18 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
57.494,87 +701,84 (+1,24%) CMC Crypto 200
1.283,48 +17,34 (+1,37%)
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
17 luglio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,600.00 | 0.10 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,800.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,000.00 | 0.10 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 3,200.00 | 0.46 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,400.00 | 0.20 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 3,600.00 | 0.15 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,800.00 | 0.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,000.00 | 0.35 | 0.00 | - | 16 | 0 |
| - | - | - | - | - | 4,100.00 | 0.80 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 4,200.00 | 0.90 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 4,250.00 | 1.10 | 0.00 | - | 742 | 0 |
| 1,145.39 | 0.00 | - | 10 | 0 | 4,300.00 | 0.95 | 0.00 | - | - | 0 |
| - | - | - | - | - | 4,350.00 | 1.15 | 0.00 | - | 15 | 0 |
| 1,046.02 | 0.00 | - | 10 | 0 | 4,400.00 | 1.45 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,450.00 | 1.10 | 0.00 | - | 38 | 0 |
| - | - | - | - | - | 4,500.00 | 0.78 | 0.00 | - | 600 | 0 |
| - | - | - | - | - | 4,550.00 | 1.40 | 0.00 | - | 3 | 0 |
| 884.07 | 0.00 | - | 1 | 0 | 4,600.00 | 1.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,650.00 | 1.05 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 4,700.00 | 0.95 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 4,750.00 | 1.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,800.00 | 1.99 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 4,850.00 | 2.00 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 4,900.00 | 1.40 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,950.00 | 1.57 | 0.00 | - | 52 | 0 |
| - | - | - | - | - | 5,000.00 | 2.15 | 0.00 | - | 401 | 0 |
| 429.22 | 0.00 | - | 9 | 0 | 5,025.00 | 2.45 | 0.00 | - | 40 | 0 |
| - | - | - | - | - | 5,050.00 | 2.30 | 0.00 | - | 16 | 0 |
| - | - | - | - | - | 5,075.00 | 2.40 | 0.00 | - | 10 | 0 |
| 260.42 | 0.00 | - | - | 0 | 5,100.00 | 2.75 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 5,110.00 | 5.40 | 0.00 | - | - | 0 |
| 389.50 | 0.00 | - | - | 0 | 5,120.00 | 3.30 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 5,125.00 | 3.30 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 5,130.00 | 4.60 | 0.00 | - | 30 | 0 |
| - | - | - | - | - | 5,140.00 | 3.20 | 0.00 | - | 31 | 0 |
| - | - | - | - | - | 5,150.00 | 3.30 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 5,160.00 | 5.90 | 0.00 | - | 31 | 0 |
| - | - | - | - | - | 5,170.00 | 3.60 | 0.00 | - | 20 | 0 |
| 330.91 | 0.00 | - | - | 0 | 5,175.00 | 4.80 | 0.00 | - | 34 | 0 |
| - | - | - | - | - | 5,180.00 | 4.56 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 5,190.00 | 4.15 | 0.00 | - | 25 | 0 |
| 307.39 | 0.00 | - | 5 | 0 | 5,200.00 | 4.40 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 5,205.00 | 4.60 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 5,210.00 | 4.70 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 5,215.00 | 7.15 | 0.00 | - | 10 | 0 |
| 195.35 | 0.00 | - | 40 | 0 | 5,220.00 | 4.90 | 0.00 | - | 3 | 0 |
| 276.45 | 0.00 | - | 3 | 0 | 5,225.00 | 5.40 | 0.00 | - | 1 | 0 |
| 271.65 | 0.00 | - | 3 | 0 | 5,230.00 | 7.00 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 5,235.00 | 11.40 | 0.00 | - | - | 0 |
| 120.69 | 0.00 | - | - | 0 | 5,240.00 | 6.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,245.00 | 10.70 | 0.00 | - | - | 0 |
| 151.28 | 0.00 | - | 72 | 0 | 5,250.00 | 5.80 | 0.00 | - | 21 | 0 |
| - | - | - | - | - | 5,255.00 | 7.51 | 0.00 | - | 3 | 0 |
| 147.23 | 0.00 | - | 98 | 0 | 5,260.00 | 6.98 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,265.00 | 6.80 | 0.00 | - | 10 | 0 |
| 135.83 | 0.00 | - | 14 | 0 | 5,270.00 | 6.75 | 0.00 | - | 20 | 0 |
| 182.82 | 0.00 | - | 1 | 0 | 5,275.00 | 7.90 | 0.00 | - | 30 | 0 |
| 141.68 | 0.00 | - | 4 | 0 | 5,280.00 | 7.41 | 0.00 | - | 16 | 0 |
| - | - | - | - | - | 5,285.00 | 15.33 | 0.00 | - | - | 0 |
| 133.47 | 0.00 | - | 46 | 0 | 5,290.00 | 8.83 | 0.00 | - | 7 | 0 |
| 206.24 | 0.00 | - | 2 | 0 | 5,295.00 | 10.92 | 0.00 | - | 2 | 0 |
| 190.87 | 0.00 | - | 1 | 0 | 5,300.00 | 8.90 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 5,305.00 | 10.02 | 0.00 | - | 20 | 0 |
| 122.99 | 0.00 | - | 8 | 0 | 5,310.00 | 10.15 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,315.00 | 15.22 | 0.00 | - | 1 | 0 |
| 172.99 | 0.00 | - | 1 | 0 | 5,320.00 | 11.35 | 0.00 | - | 47 | 0 |
| 172.30 | 0.00 | - | 2 | 0 | 5,325.00 | 10.95 | 0.00 | - | 11 | 0 |
| 168.70 | 0.00 | - | 2 | 0 | 5,330.00 | 12.00 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 5,335.00 | 12.67 | 0.00 | - | 2 | 0 |
| 172.75 | 0.00 | - | 5 | 0 | 5,340.00 | 12.85 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 5,345.00 | 18.10 | 0.00 | - | 19 | 0 |
| 144.03 | 0.00 | - | 2 | 0 | 5,350.00 | 13.90 | 0.00 | - | 323 | 0 |
| 139.93 | 0.00 | - | 2 | 0 | 5,355.00 | 16.62 | 0.00 | - | 1 | 0 |
| 123.65 | 0.00 | - | 1 | 0 | 5,360.00 | 17.32 | 0.00 | - | 1 | 0 |
| 141.93 | 0.00 | - | 1 | 0 | 5,365.00 | 17.20 | 0.00 | - | 24 | 0 |
| - | - | - | - | - | 5,370.00 | 17.55 | 0.00 | - | 23 | 0 |
| 127.84 | 0.00 | - | 1 | 0 | 5,375.00 | 16.85 | 0.00 | - | 4 | 0 |
| 133.74 | 0.00 | - | 4 | 0 | 5,380.00 | 17.41 | 0.00 | - | 68 | 0 |
| 120.10 | 0.00 | - | 1 | 0 | 5,385.00 | 17.92 | 0.00 | - | 1 | 0 |
| 125.13 | 0.00 | - | 9 | 0 | 5,390.00 | 19.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,395.00 | 19.57 | 0.00 | - | 1 | 0 |
| 109.75 | 0.00 | - | 2 | 0 | 5,400.00 | 21.05 | 0.00 | - | 2 | 0 |
| 81.00 | 0.00 | - | - | 0 | 5,405.00 | 22.75 | 0.00 | - | 18 | 0 |
| 100.92 | 0.00 | - | 1 | 0 | 5,410.00 | 22.95 | 0.00 | - | 3 | 0 |
| 99.04 | 0.00 | - | 13 | 0 | 5,415.00 | 27.40 | 0.00 | - | 18 | 0 |
| 94.09 | 0.00 | - | 1 | 0 | 5,420.00 | 25.05 | 0.00 | - | 3 | 0 |
| 100.39 | 0.00 | - | 1 | 0 | 5,425.00 | 27.30 | 0.00 | - | 60 | 0 |
| 85.30 | 0.00 | - | 24 | 0 | 5,430.00 | 27.15 | 0.00 | - | 1 | 0 |
| 81.80 | 0.00 | - | 28 | 0 | 5,435.00 | 29.76 | 0.00 | - | 11 | 0 |
| 87.40 | 0.00 | - | 2 | 0 | 5,440.00 | 44.02 | 0.00 | - | 2 | 0 |
| 85.50 | 0.00 | - | 2 | 0 | 5,445.00 | 34.41 | 0.00 | - | 9 | 0 |
| 81.10 | 0.00 | - | 21 | 0 | 5,450.00 | 35.99 | 0.00 | - | 13 | 0 |
| 72.28 | 0.00 | - | 2 | 0 | 5,455.00 | 43.10 | 0.00 | - | 22 | 0 |
| 68.57 | 0.00 | - | 1 | 0 | 5,460.00 | 42.44 | 0.00 | - | 5 | 0 |
| 69.85 | 0.00 | - | 2 | 0 | 5,465.00 | 44.37 | 0.00 | - | 1 | 0 |
| 64.40 | 0.00 | - | 42 | 0 | 5,470.00 | 42.60 | 0.00 | - | 8 | 0 |
| 63.50 | 0.00 | - | 38 | 0 | 5,475.00 | 42.30 | 0.00 | - | 17 | 0 |
| 57.37 | 0.00 | - | 24 | 0 | 5,480.00 | 42.90 | 0.00 | - | 5 | 0 |
| 62.83 | 0.00 | - | 3 | 0 | 5,485.00 | 43.80 | 0.00 | - | 5 | 0 |
| 56.20 | 0.00 | - | 7 | 0 | 5,490.00 | 45.50 | 0.00 | - | 155 | 0 |
| 51.82 | 0.00 | - | 2 | 0 | 5,495.00 | 51.56 | 0.00 | - | 5 | 0 |
| 48.75 | 0.00 | - | 11 | 0 | 5,500.00 | 67.60 | 0.00 | - | 38 | 0 |
| 46.15 | 0.00 | - | 9 | 0 | 5,505.00 | 54.60 | 0.00 | - | 3 | 0 |
| 47.30 | 0.00 | - | 4 | 0 | 5,510.00 | 56.78 | 0.00 | - | 1 | 0 |
| 39.10 | 0.00 | - | 15 | 0 | 5,515.00 | 70.20 | 0.00 | - | 3 | 0 |
| 35.15 | 0.00 | - | 1 | 0 | 5,520.00 | 76.00 | 0.00 | - | - | 0 |
| 37.17 | 0.00 | - | 27 | 0 | 5,525.00 | 81.60 | 0.00 | - | 2 | 0 |
| 37.70 | 0.00 | - | 5 | 0 | 5,530.00 | 84.47 | 0.00 | - | 1 | 0 |
| 32.84 | 0.00 | - | 11 | 0 | 5,535.00 | 87.47 | 0.00 | - | 1 | 0 |
| 28.30 | 0.00 | - | 2 | 0 | 5,540.00 | - | - | - | - | - |
| 27.30 | 0.00 | - | 5 | 0 | 5,550.00 | 78.20 | 0.00 | - | 5 | 0 |
| 20.94 | 0.00 | - | 1 | 0 | 5,560.00 | - | - | - | - | - |
| 19.06 | 0.00 | - | 6 | 0 | 5,565.00 | - | - | - | - | - |
| 17.85 | 0.00 | - | 1 | 0 | 5,570.00 | - | - | - | - | - |
| 18.71 | 0.00 | - | 2 | 0 | 5,575.00 | - | - | - | - | - |
| 16.14 | 0.00 | - | 1 | 0 | 5,580.00 | - | - | - | - | - |
| 13.26 | 0.00 | - | 53 | 0 | 5,590.00 | 121.26 | 0.00 | - | - | 0 |
| 12.90 | 0.00 | - | 7 | 0 | 5,600.00 | 114.54 | 0.00 | - | 5 | 0 |
| 9.62 | 0.00 | - | 7 | 0 | 5,610.00 | - | - | - | - | - |
| 9.20 | 0.00 | - | 11 | 0 | 5,620.00 | - | - | - | - | - |
| 7.11 | 0.00 | - | 13 | 0 | 5,625.00 | - | - | - | - | - |
| 5.20 | 0.00 | - | 17 | 0 | 5,650.00 | - | - | - | - | - |
| 3.75 | 0.00 | - | 3 | 0 | 5,675.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 10 | 0 | 5,700.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 2 | 0 | 5,750.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 0 | 5,800.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 10 | 0 | 6,000.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 0 | 6,200.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 0 | 6,400.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 0 | 6,600.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.