Italia markets open in 7 hours 15 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
1,0712 +0,0003 (+0,03%) Bitcoin EUR
57.481,95 +698,04 (+1,23%) CMC Crypto 200
1.283,56 +17,42 (+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
18 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 | 0.12 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,400.00 | 0.31 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 3,600.00 | 0.15 | 0.00 | - | 35 | 0 |
| - | - | - | - | - | 3,800.00 | 0.47 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 4,000.00 | 0.30 | 0.00 | - | 77 | 0 |
| - | - | - | - | - | 4,100.00 | 0.40 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 4,200.00 | 1.75 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,250.00 | 1.19 | 0.00 | - | 66 | 0 |
| - | - | - | - | - | 4,300.00 | 0.55 | 0.00 | - | 100 | 0 |
| - | - | - | - | - | 4,350.00 | 1.20 | 0.00 | - | 34 | 0 |
| - | - | - | - | - | 4,400.00 | 0.73 | 0.00 | - | 33 | 0 |
| 993.31 | 0.00 | - | 1 | 0 | 4,500.00 | 1.39 | 0.00 | - | 1 | 0 |
| 931.30 | 0.00 | - | 1 | 0 | 4,550.00 | 1.30 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 4,600.00 | 0.98 | 0.00 | - | 66 | 0 |
| - | - | - | - | - | 4,650.00 | 1.15 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 4,700.00 | 1.10 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,750.00 | 1.24 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,800.00 | 1.43 | 0.00 | - | 37 | 0 |
| - | - | - | - | - | 4,850.00 | 2.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,900.00 | 1.60 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,950.00 | 3.38 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,000.00 | 2.02 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,050.00 | 2.55 | 0.00 | - | 16 | 0 |
| - | - | - | - | - | 5,075.00 | 3.80 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,100.00 | 3.20 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 5,125.00 | 4.03 | 0.00 | - | 361 | 0 |
| - | - | - | - | - | 5,150.00 | 3.60 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 5,175.00 | 4.30 | 0.00 | - | 6 | 0 |
| 323.80 | 0.00 | - | - | 0 | 5,180.00 | 4.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,190.00 | 6.85 | 0.00 | - | 20 | 0 |
| 293.33 | 0.00 | - | 1 | 0 | 5,200.00 | 5.40 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 5,210.00 | 5.20 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 5,220.00 | 10.45 | 0.00 | - | 14 | 0 |
| 269.94 | 0.00 | - | 1 | 0 | 5,225.00 | 5.91 | 0.00 | - | 6 | 0 |
| 182.60 | 0.00 | - | - | 0 | 5,230.00 | 9.90 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 5,240.00 | 10.55 | 0.00 | - | 5 | 0 |
| 258.00 | 0.00 | - | 2 | 0 | 5,250.00 | 6.71 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 5,260.00 | 7.52 | 0.00 | - | 147 | 0 |
| - | - | - | - | - | 5,270.00 | 7.78 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 5,275.00 | 8.20 | 0.00 | - | 1 | 0 |
| 223.92 | 0.00 | - | 8 | 0 | 5,280.00 | 8.41 | 0.00 | - | 156 | 0 |
| 214.77 | 0.00 | - | 8 | 0 | 5,290.00 | 10.29 | 0.00 | - | 2 | 0 |
| 236.48 | 0.00 | - | 2 | 0 | 5,300.00 | 11.52 | 0.00 | - | 114 | 0 |
| 132.00 | 0.00 | - | 11 | 0 | 5,310.00 | 10.95 | 0.00 | - | 2 | 0 |
| 112.21 | 0.00 | - | - | 0 | 5,320.00 | 11.85 | 0.00 | - | 1 | 0 |
| 101.69 | 0.00 | - | - | 0 | 5,325.00 | 12.97 | 0.00 | - | 1 | 0 |
| 159.77 | 0.00 | - | 8 | 0 | 5,330.00 | 12.55 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 5,340.00 | 12.48 | 0.00 | - | 3 | 0 |
| 172.31 | 0.00 | - | 3 | 0 | 5,350.00 | 13.58 | 0.00 | - | 20 | 0 |
| 183.84 | 0.00 | - | 3 | 0 | 5,360.00 | 16.07 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 5,365.00 | 15.90 | 0.00 | - | 30 | 0 |
| 116.32 | 0.00 | - | 2 | 0 | 5,370.00 | 17.47 | 0.00 | - | 3 | 0 |
| 120.41 | 0.00 | - | 2 | 0 | 5,375.00 | 19.20 | 0.00 | - | 19 | 0 |
| 125.81 | 0.00 | - | - | 0 | 5,380.00 | 19.20 | 0.00 | - | 13 | 0 |
| 117.64 | 0.00 | - | 2 | 0 | 5,390.00 | 20.42 | 0.00 | - | 1 | 0 |
| 113.44 | 0.00 | - | 2 | 0 | 5,395.00 | - | - | - | - | - |
| 111.60 | 0.00 | - | 3 | 0 | 5,400.00 | 24.02 | 0.00 | - | 8 | 0 |
| 105.90 | 0.00 | - | 1 | 0 | 5,410.00 | 25.91 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,415.00 | 26.93 | 0.00 | - | 8 | 0 |
| 113.61 | 0.00 | - | 43 | 0 | 5,420.00 | 28.58 | 0.00 | - | 14 | 0 |
| 102.09 | 0.00 | - | 1 | 0 | 5,425.00 | 30.62 | 0.00 | - | 2 | 0 |
| 92.60 | 0.00 | - | 1 | 0 | 5,430.00 | 27.40 | 0.00 | - | 2 | 0 |
| 85.30 | 0.00 | - | 2 | 0 | 5,440.00 | 33.60 | 0.00 | - | 7 | 0 |
| 76.45 | 0.00 | - | 4 | 0 | 5,450.00 | 35.00 | 0.00 | - | 5 | 0 |
| 64.40 | 0.00 | - | 2 | 0 | 5,460.00 | 39.20 | 0.00 | - | 6 | 0 |
| 64.38 | 0.00 | - | 2 | 0 | 5,470.00 | 40.70 | 0.00 | - | 1 | 0 |
| 61.36 | 0.00 | - | 2 | 0 | 5,475.00 | 48.74 | 0.00 | - | 4 | 0 |
| 66.47 | 0.00 | - | 11 | 0 | 5,480.00 | 52.70 | 0.00 | - | 13 | 0 |
| 53.57 | 0.00 | - | 5 | 0 | 5,490.00 | 49.55 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 5,495.00 | 61.90 | 0.00 | - | 1 | 0 |
| 47.50 | 0.00 | - | 162 | 0 | 5,500.00 | 52.93 | 0.00 | - | 5 | 0 |
| 47.23 | 0.00 | - | 1 | 0 | 5,510.00 | 61.00 | 0.00 | - | 8 | 0 |
| 42.40 | 0.00 | - | 51 | 0 | 5,520.00 | 62.22 | 0.00 | - | 1 | 0 |
| 39.00 | 0.00 | - | 3 | 0 | 5,525.00 | 68.10 | 0.00 | - | 5 | 0 |
| 33.80 | 0.00 | - | 1 | 0 | 5,530.00 | 73.60 | 0.00 | - | 2 | 0 |
| 29.85 | 0.00 | - | 4 | 0 | 5,540.00 | - | - | - | - | - |
| 26.20 | 0.00 | - | 22 | 0 | 5,550.00 | 91.25 | 0.00 | - | 5 | 0 |
| 24.17 | 0.00 | - | 183 | 0 | 5,560.00 | - | - | - | - | - |
| 22.13 | 0.00 | - | 1 | 0 | 5,570.00 | - | - | - | - | - |
| 20.37 | 0.00 | - | 11 | 0 | 5,575.00 | - | - | - | - | - |
| 16.63 | 0.00 | - | 1 | 0 | 5,590.00 | - | - | - | - | - |
| 12.55 | 0.00 | - | 256 | 0 | 5,600.00 | 135.10 | 0.00 | - | 1 | 0 |
| 5.31 | 0.00 | - | 11 | 0 | 5,650.00 | - | - | - | - | - |
| 2.07 | 0.00 | - | 7 | 0 | 5,700.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 2 | 0 | 5,750.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 1 | 0 | 5,800.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 0 | 5,900.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | - | 0 | 6,000.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 0 | 6,200.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | - | 0 | 6,400.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 50 | 0 | 6,600.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 0 | 6,800.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 0 | 7,000.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.