Italia markets open in 7 hours 3 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
57.481,57 +735,09 (+1,30%) CMC Crypto 200
1.283,35 +17,20 (+1,36%)
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
2 agosto 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,000.00 | 0.05 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 2,600.00 | 0.17 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 2,800.00 | 0.20 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,000.00 | 0.34 | 0.00 | - | 150 | 0 |
| - | - | - | - | - | 3,200.00 | 0.35 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 3,400.00 | 0.40 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 3,600.00 | 0.85 | 0.00 | - | 118 | 0 |
| - | - | - | - | - | 3,700.00 | 1.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,800.00 | 0.80 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 3,900.00 | 1.30 | 0.00 | - | 5 | 0 |
| 1,488.81 | 0.00 | - | 1 | 0 | 4,000.00 | 1.00 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 4,050.00 | 1.70 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 4,100.00 | 1.15 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 4,150.00 | 1.90 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 4,200.00 | 1.65 | 0.00 | - | 2,060 | 0 |
| - | - | - | - | - | 4,250.00 | 1.55 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,300.00 | 2.02 | 0.00 | - | 29 | 0 |
| - | - | - | - | - | 4,350.00 | 2.20 | 0.00 | - | 250 | 0 |
| 1,097.30 | 0.00 | - | 1 | 0 | 4,400.00 | 1.55 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,450.00 | 2.43 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,500.00 | 1.82 | 0.00 | - | 30 | 0 |
| - | - | - | - | - | 4,550.00 | 2.05 | 0.00 | - | 15 | 0 |
| 912.90 | 0.00 | - | - | 0 | 4,600.00 | 2.25 | 0.00 | - | 216 | 0 |
| 845.45 | 0.00 | - | 1 | 0 | 4,650.00 | 2.45 | 0.00 | - | 204 | 0 |
| - | - | - | - | - | 4,675.00 | 2.60 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,700.00 | 2.70 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,725.00 | 3.16 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 4,750.00 | 2.87 | 0.00 | - | 180 | 0 |
| - | - | - | - | - | 4,800.00 | 3.22 | 0.00 | - | 174 | 0 |
| - | - | - | - | - | 4,810.00 | 5.80 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 4,825.00 | 3.60 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,840.00 | 5.50 | 0.00 | - | - | 0 |
| - | - | - | - | - | 4,850.00 | 3.68 | 0.00 | - | 117 | 0 |
| - | - | - | - | - | 4,860.00 | 6.20 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 4,870.00 | 5.50 | 0.00 | - | 21 | 0 |
| 595.55 | 0.00 | - | - | 0 | 4,875.00 | 4.10 | 0.00 | - | 104 | 0 |
| - | - | - | - | - | 4,880.00 | 5.67 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 4,890.00 | 7.00 | 0.00 | - | - | 0 |
| 602.55 | 0.00 | - | 1 | 0 | 4,900.00 | 4.30 | 0.00 | - | 269 | 0 |
| - | - | - | - | - | 4,910.00 | 8.03 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 4,920.00 | 7.04 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,925.00 | 4.70 | 0.00 | - | 104 | 0 |
| - | - | - | - | - | 4,930.00 | 6.51 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 4,940.00 | 6.80 | 0.00 | - | 24 | 0 |
| - | - | - | - | - | 4,950.00 | 5.10 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 4,960.00 | 6.90 | 0.00 | - | 19 | 0 |
| - | - | - | - | - | 4,970.00 | 8.00 | 0.00 | - | 17 | 0 |
| - | - | - | - | - | 4,975.00 | 7.07 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,980.00 | 6.60 | 0.00 | - | 37 | 0 |
| - | - | - | - | - | 4,990.00 | 6.92 | 0.00 | - | 4 | 0 |
| 400.49 | 0.00 | - | - | 0 | 5,000.00 | 5.70 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 5,010.00 | 8.00 | 0.00 | - | 27 | 0 |
| - | - | - | - | - | 5,020.00 | 7.60 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 5,025.00 | 6.40 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 5,030.00 | 7.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,040.00 | 7.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,050.00 | 7.07 | 0.00 | - | 9 | 0 |
| 433.37 | 0.00 | - | 6 | 0 | 5,060.00 | 10.80 | 0.00 | - | - | 0 |
| 424.02 | 0.00 | - | - | 0 | 5,070.00 | 7.60 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,075.00 | 7.19 | 0.00 | - | 41 | 0 |
| - | - | - | - | - | 5,080.00 | 7.79 | 0.00 | - | 22 | 0 |
| - | - | - | - | - | 5,090.00 | 8.01 | 0.00 | - | 6 | 0 |
| 358.81 | 0.00 | - | 10 | 0 | 5,100.00 | 7.97 | 0.00 | - | 364 | 0 |
| 300.37 | 0.00 | - | - | 0 | 5,110.00 | 8.60 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 5,120.00 | 9.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,125.00 | 10.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,130.00 | 14.47 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,140.00 | 14.47 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,150.00 | 10.41 | 0.00 | - | 8 | 0 |
| 354.23 | 0.00 | - | 2 | 0 | 5,160.00 | 13.70 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,165.00 | 10.97 | 0.00 | - | 6 | 0 |
| 360.03 | 0.00 | - | - | 0 | 5,170.00 | 13.00 | 0.00 | - | 302 | 0 |
| - | - | - | - | - | 5,175.00 | 10.94 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,180.00 | 17.54 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,185.00 | 16.93 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,190.00 | 12.78 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 5,195.00 | 19.35 | 0.00 | - | 2 | 0 |
| 308.71 | 0.00 | - | 2 | 0 | 5,200.00 | 12.39 | 0.00 | - | 27 | 0 |
| - | - | - | - | - | 5,205.00 | 21.06 | 0.00 | - | - | 0 |
| - | - | - | - | - | 5,210.00 | 14.20 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 5,215.00 | 19.64 | 0.00 | - | 10 | 0 |
| 273.83 | 0.00 | - | 2 | 0 | 5,220.00 | 22.45 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,225.00 | 14.70 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 5,230.00 | 18.48 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,235.00 | 23.94 | 0.00 | - | - | 0 |
| - | - | - | - | - | 5,240.00 | 17.80 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 5,245.00 | 20.00 | 0.00 | - | 13 | 0 |
| 263.12 | 0.00 | - | 2 | 0 | 5,250.00 | 17.11 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 5,255.00 | 17.20 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 5,260.00 | 18.00 | 0.00 | - | 27 | 0 |
| - | - | - | - | - | 5,265.00 | 24.78 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,270.00 | 18.45 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 5,275.00 | 24.62 | 0.00 | - | 2 | 0 |
| 279.74 | 0.00 | - | 2 | 0 | 5,280.00 | 20.77 | 0.00 | - | 20 | 0 |
| 239.84 | 0.00 | - | 23 | 0 | 5,285.00 | 21.32 | 0.00 | - | 5 | 0 |
| 151.05 | 0.00 | - | 1 | 0 | 5,290.00 | 21.45 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 5,295.00 | 22.35 | 0.00 | - | 3 | 0 |
| 230.76 | 0.00 | - | 5 | 0 | 5,300.00 | 21.75 | 0.00 | - | 41 | 0 |
| - | - | - | - | - | 5,305.00 | 23.00 | 0.00 | - | 3 | 0 |
| 137.11 | 0.00 | - | - | 0 | 5,310.00 | 23.00 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 5,315.00 | 26.11 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,320.00 | 26.78 | 0.00 | - | 1 | 0 |
| 214.41 | 0.00 | - | 2 | 0 | 5,325.00 | 25.30 | 0.00 | - | 5 | 0 |
| 196.52 | 0.00 | - | 1 | 0 | 5,330.00 | 26.21 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,335.00 | 29.96 | 0.00 | - | 10 | 0 |
| 167.00 | 0.00 | - | - | 0 | 5,340.00 | 36.60 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 5,345.00 | 35.94 | 0.00 | - | 1 | 0 |
| 180.46 | 0.00 | - | 2 | 0 | 5,350.00 | 30.88 | 0.00 | - | 95 | 0 |
| - | - | - | - | - | 5,355.00 | 32.37 | 0.00 | - | 1 | 0 |
| 180.20 | 0.00 | - | 2 | 0 | 5,360.00 | 31.06 | 0.00 | - | 2 | 0 |
| 175.41 | 0.00 | - | 26 | 0 | 5,365.00 | 34.22 | 0.00 | - | 6 | 0 |
| 173.21 | 0.00 | - | 12 | 0 | 5,370.00 | 32.47 | 0.00 | - | 257 | 0 |
| 166.90 | 0.00 | - | 1 | 0 | 5,375.00 | 36.63 | 0.00 | - | 5 | 0 |
| 158.92 | 0.00 | - | 5 | 0 | 5,380.00 | 34.35 | 0.00 | - | 1 | 0 |
| 177.30 | 0.00 | - | - | 0 | 5,385.00 | 35.35 | 0.00 | - | 1 | 0 |
| 155.91 | 0.00 | - | 1 | 0 | 5,390.00 | 46.80 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 5,395.00 | 40.57 | 0.00 | - | 1 | 0 |
| 150.91 | 0.00 | - | 25 | 0 | 5,400.00 | 38.35 | 0.00 | - | 6 | 0 |
| 134.90 | 0.00 | - | 4 | 0 | 5,405.00 | 49.84 | 0.00 | - | 1 | 0 |
| 146.62 | 0.00 | - | 1 | 0 | 5,410.00 | 51.44 | 0.00 | - | 3 | 0 |
| 138.10 | 0.00 | - | 1 | 0 | 5,415.00 | 46.85 | 0.00 | - | 6 | 0 |
| 134.20 | 0.00 | - | 1 | 0 | 5,420.00 | 51.38 | 0.00 | - | 2 | 0 |
| 123.83 | 0.00 | - | 8 | 0 | 5,425.00 | 48.96 | 0.00 | - | 62 | 0 |
| 116.12 | 0.00 | - | 1 | 0 | 5,430.00 | 52.87 | 0.00 | - | 1 | 0 |
| 121.20 | 0.00 | - | 5 | 0 | 5,435.00 | 67.00 | 0.00 | - | - | 0 |
| 118.70 | 0.00 | - | 15 | 0 | 5,440.00 | 60.10 | 0.00 | - | 26 | 0 |
| 115.60 | 0.00 | - | 12 | 0 | 5,445.00 | 51.20 | 0.00 | - | 4 | 0 |
| 110.30 | 0.00 | - | 11 | 0 | 5,450.00 | 50.89 | 0.00 | - | 16 | 0 |
| 105.70 | 0.00 | - | 8 | 0 | 5,455.00 | 63.20 | 0.00 | - | 13 | 0 |
| 104.05 | 0.00 | - | 8 | 0 | 5,460.00 | 55.39 | 0.00 | - | 4 | 0 |
| 99.88 | 0.00 | - | 2 | 0 | 5,465.00 | 61.10 | 0.00 | - | 2 | 0 |
| 97.49 | 0.00 | - | 7 | 0 | 5,470.00 | 55.42 | 0.00 | - | 4 | 0 |
| 93.41 | 0.00 | - | 23 | 0 | 5,475.00 | 57.12 | 0.00 | - | 53 | 0 |
| 90.70 | 0.00 | - | 6 | 0 | 5,480.00 | 58.82 | 0.00 | - | 6 | 0 |
| 87.09 | 0.00 | - | 6 | 0 | 5,485.00 | 61.29 | 0.00 | - | 3 | 0 |
| 82.90 | 0.00 | - | 24 | 0 | 5,490.00 | 82.80 | 0.00 | - | 1 | 0 |
| 84.00 | 0.00 | - | 43 | 0 | 5,495.00 | 69.20 | 0.00 | - | 5 | 0 |
| 78.17 | 0.00 | - | 36 | 0 | 5,500.00 | 76.06 | 0.00 | - | 15 | 0 |
| 78.70 | 0.00 | - | 20 | 0 | 5,505.00 | 104.10 | 0.00 | - | - | 0 |
| 68.01 | 0.00 | - | 6 | 0 | 5,510.00 | 84.70 | 0.00 | - | 5 | 0 |
| 65.48 | 0.00 | - | 11 | 0 | 5,515.00 | 82.70 | 0.00 | - | 8 | 0 |
| 72.00 | 0.00 | - | 6 | 0 | 5,520.00 | 92.12 | 0.00 | - | 1 | 0 |
| 70.05 | 0.00 | - | 7 | 0 | 5,525.00 | 78.40 | 0.00 | - | 12 | 0 |
| 63.19 | 0.00 | - | 3 | 0 | 5,530.00 | 94.50 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 5,535.00 | 85.92 | 0.00 | - | 1 | 0 |
| 58.22 | 0.00 | - | 3 | 0 | 5,540.00 | 94.60 | 0.00 | - | 4 | 0 |
| 55.70 | 0.00 | - | 9 | 0 | 5,545.00 | 86.60 | 0.00 | - | 7 | 0 |
| 51.85 | 0.00 | - | 232 | 0 | 5,550.00 | 93.00 | 0.00 | - | 220 | 0 |
| 48.30 | 0.00 | - | 3 | 0 | 5,555.00 | - | - | - | - | - |
| 52.10 | 0.00 | - | 7 | 0 | 5,560.00 | 107.60 | 0.00 | - | 2 | 0 |
| 48.10 | 0.00 | - | 5 | 0 | 5,565.00 | 107.24 | 0.00 | - | - | 0 |
| 57.44 | 0.00 | - | - | 0 | 5,570.00 | - | - | - | - | - |
| 43.60 | 0.00 | - | 9 | 0 | 5,575.00 | 124.05 | 0.00 | - | 1 | 0 |
| 43.00 | 0.00 | - | 1 | 0 | 5,580.00 | 117.00 | 0.00 | - | 2 | 0 |
| 37.30 | 0.00 | - | 2 | 0 | 5,590.00 | 134.90 | 0.00 | - | 4 | 0 |
| 30.78 | 0.00 | - | 11 | 0 | 5,600.00 | 127.08 | 0.00 | - | - | 0 |
| 28.05 | 0.00 | - | 1 | 0 | 5,610.00 | - | - | - | - | - |
| 27.85 | 0.00 | - | 2 | 0 | 5,620.00 | - | - | - | - | - |
| 25.20 | 0.00 | - | 1 | 0 | 5,625.00 | - | - | - | - | - |
| 22.75 | 0.00 | - | 6 | 0 | 5,630.00 | - | - | - | - | - |
| 23.13 | 0.00 | - | 2 | 0 | 5,640.00 | - | - | - | - | - |
| 19.70 | 0.00 | - | 18 | 0 | 5,650.00 | 218.03 | 0.00 | - | 7 | 0 |
| 17.90 | 0.00 | - | 3 | 0 | 5,660.00 | - | - | - | - | - |
| 16.55 | 0.00 | - | 2 | 0 | 5,670.00 | - | - | - | - | - |
| 15.20 | 0.00 | - | 1 | 0 | 5,675.00 | - | - | - | - | - |
| 13.80 | 0.00 | - | 1 | 0 | 5,680.00 | - | - | - | - | - |
| 13.50 | 0.00 | - | 2 | 0 | 5,690.00 | - | - | - | - | - |
| 10.80 | 0.00 | - | 39 | 0 | 5,700.00 | - | - | - | - | - |
| 9.52 | 0.00 | - | 19 | 0 | 5,710.00 | - | - | - | - | - |
| 9.12 | 0.00 | - | 14 | 0 | 5,720.00 | - | - | - | - | - |
| 7.99 | 0.00 | - | 1 | 0 | 5,725.00 | - | - | - | - | - |
| 6.65 | 0.00 | - | 3 | 0 | 5,730.00 | - | - | - | - | - |
| 6.90 | 0.00 | - | 1 | 0 | 5,740.00 | - | - | - | - | - |
| 6.30 | 0.00 | - | 1 | 0 | 5,750.00 | - | - | - | - | - |
| 4.19 | 0.00 | - | 7 | 0 | 5,775.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 16 | 0 | 5,800.00 | 392.83 | 0.00 | - | 1 | 0 |
| 2.29 | 0.00 | - | 12 | 0 | 5,825.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 7 | 0 | 5,850.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 2 | 0 | 5,900.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 2 | 0 | 6,000.00 | 602.91 | 0.00 | - | - | 0 |
| 0.25 | 0.00 | - | 1 | 0 | 6,200.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 0 | 6,400.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.