Italia markets open in 7 hours 19 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
57.497,39 +701,87 (+1,24%) CMC Crypto 200
1.283,26 +17,12 (+1,35%)
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
9 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 | 0.06 | 0.00 | - | 300 | 0 |
| - | - | - | - | - | 2,200.00 | 0.12 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,600.00 | 0.17 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,200.00 | 0.55 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 3,400.00 | 0.45 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,600.00 | 0.72 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 3,700.00 | 0.95 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,800.00 | 0.90 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 4,000.00 | 1.16 | 0.00 | - | 600 | 0 |
| - | - | - | - | - | 4,050.00 | 2.05 | 0.00 | - | 24 | 0 |
| - | - | - | - | - | 4,100.00 | 1.85 | 0.00 | - | 50 | 0 |
| - | - | - | - | - | 4,150.00 | 1.47 | 0.00 | - | 300 | 0 |
| - | - | - | - | - | 4,200.00 | 2.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,250.00 | 1.95 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,300.00 | 1.82 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 4,350.00 | 2.27 | 0.00 | - | 25 | 0 |
| - | - | - | - | - | 4,400.00 | 2.52 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,450.00 | 2.32 | 0.00 | - | 1 | 0 |
| 1,020.40 | 0.00 | - | 1 | 0 | 4,500.00 | 2.93 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,550.00 | 2.71 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,600.00 | 3.33 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 4,650.00 | 3.20 | 0.00 | - | 11 | 0 |
| 800.37 | 0.00 | - | 1 | 0 | 4,700.00 | 3.60 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 4,750.00 | 4.12 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 4,775.00 | 4.20 | 0.00 | - | 30 | 0 |
| - | - | - | - | - | 4,800.00 | 4.20 | 0.00 | - | 30 | 0 |
| - | - | - | - | - | 4,825.00 | 4.62 | 0.00 | - | 22 | 0 |
| 648.51 | 0.00 | - | 1 | 0 | 4,850.00 | 5.00 | 0.00 | - | 30 | 0 |
| - | - | - | - | - | 4,875.00 | 5.20 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 4,900.00 | 5.41 | 0.00 | - | 37 | 0 |
| - | - | - | - | - | 4,950.00 | 6.91 | 0.00 | - | 19 | 0 |
| - | - | - | - | - | 4,975.00 | 6.90 | 0.00 | - | 20 | 0 |
| 509.85 | 0.00 | - | 1 | 0 | 5,000.00 | 7.32 | 0.00 | - | 49 | 0 |
| - | - | - | - | - | 5,025.00 | 9.00 | 0.00 | - | 32 | 0 |
| - | - | - | - | - | 5,030.00 | 14.04 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,050.00 | 8.97 | 0.00 | - | 24 | 0 |
| - | - | - | - | - | 5,070.00 | 12.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,075.00 | 11.90 | 0.00 | - | 1,003 | 0 |
| - | - | - | - | - | 5,090.00 | 10.32 | 0.00 | - | 1 | 0 |
| 414.42 | 0.00 | - | 2 | 0 | 5,100.00 | 11.10 | 0.00 | - | 62 | 0 |
| - | - | - | - | - | 5,110.00 | 12.72 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,125.00 | 14.72 | 0.00 | - | 2 | 0 |
| 377.24 | 0.00 | - | 56 | 0 | 5,140.00 | 12.44 | 0.00 | - | 26 | 0 |
| - | - | - | - | - | 5,150.00 | 13.55 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 5,160.00 | 17.85 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,170.00 | 14.50 | 0.00 | - | 14 | 0 |
| 311.33 | 0.00 | - | 10 | 0 | 5,175.00 | 14.59 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 5,180.00 | 18.56 | 0.00 | - | 5 | 0 |
| 331.09 | 0.00 | - | 2 | 0 | 5,190.00 | 15.73 | 0.00 | - | 22 | 0 |
| 317.36 | 0.00 | - | 2 | 0 | 5,200.00 | 16.20 | 0.00 | - | 31 | 0 |
| - | - | - | - | - | 5,210.00 | 16.30 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 5,220.00 | 17.95 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,225.00 | 18.15 | 0.00 | - | 21 | 0 |
| - | - | - | - | - | 5,230.00 | 20.36 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 5,240.00 | 19.77 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,250.00 | 20.22 | 0.00 | - | 28 | 0 |
| 281.87 | 0.00 | - | - | 0 | 5,260.00 | 21.28 | 0.00 | - | 22 | 0 |
| - | - | - | - | - | 5,270.00 | 23.12 | 0.00 | - | 8 | 0 |
| 268.87 | 0.00 | - | - | 0 | 5,275.00 | 23.67 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 5,280.00 | 23.95 | 0.00 | - | 21 | 0 |
| - | - | - | - | - | 5,290.00 | 27.30 | 0.00 | - | 3 | 0 |
| 230.55 | 0.00 | - | 3 | 0 | 5,300.00 | 25.70 | 0.00 | - | 56 | 0 |
| 228.60 | 0.00 | - | 1 | 0 | 5,310.00 | 27.00 | 0.00 | - | 6 | 0 |
| 238.87 | 0.00 | - | - | 0 | 5,320.00 | 29.45 | 0.00 | - | 27 | 0 |
| - | - | - | - | - | 5,325.00 | 28.85 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 5,330.00 | 31.32 | 0.00 | - | 2 | 0 |
| 218.55 | 0.00 | - | 2 | 0 | 5,340.00 | 32.55 | 0.00 | - | 4 | 0 |
| 201.60 | 0.00 | - | 1 | 0 | 5,350.00 | 31.45 | 0.00 | - | 627 | 0 |
| 205.38 | 0.00 | - | - | 0 | 5,360.00 | 34.80 | 0.00 | - | 12 | 0 |
| 142.60 | 0.00 | - | 2 | 0 | 5,370.00 | 34.85 | 0.00 | - | 3 | 0 |
| 181.35 | 0.00 | - | 1 | 0 | 5,375.00 | - | - | - | - | - |
| 156.07 | 0.00 | - | - | 0 | 5,380.00 | 39.65 | 0.00 | - | 4 | 0 |
| 138.74 | 0.00 | - | - | 0 | 5,390.00 | 40.77 | 0.00 | - | 32 | 0 |
| 159.91 | 0.00 | - | 1 | 0 | 5,400.00 | 40.75 | 0.00 | - | 30 | 0 |
| 141.71 | 0.00 | - | 31 | 0 | 5,410.00 | 43.00 | 0.00 | - | 33 | 0 |
| 139.56 | 0.00 | - | 8 | 0 | 5,420.00 | 49.14 | 0.00 | - | 34 | 0 |
| 136.64 | 0.00 | - | 2 | 0 | 5,425.00 | 50.07 | 0.00 | - | 2 | 0 |
| 132.65 | 0.00 | - | 8 | 0 | 5,430.00 | 51.12 | 0.00 | - | 5 | 0 |
| 119.37 | 0.00 | - | 1 | 0 | 5,440.00 | 56.21 | 0.00 | - | 1 | 0 |
| 118.70 | 0.00 | - | 4 | 0 | 5,450.00 | 55.88 | 0.00 | - | 1 | 0 |
| 108.40 | 0.00 | - | 2 | 0 | 5,460.00 | 59.63 | 0.00 | - | 12 | 0 |
| 114.00 | 0.00 | - | 8 | 0 | 5,470.00 | 63.08 | 0.00 | - | 8 | 0 |
| 104.82 | 0.00 | - | 1 | 0 | 5,475.00 | 63.30 | 0.00 | - | 2 | 0 |
| 102.68 | 0.00 | - | 5 | 0 | 5,480.00 | 66.63 | 0.00 | - | 21 | 0 |
| 101.64 | 0.00 | - | 1 | 0 | 5,490.00 | 69.80 | 0.00 | - | 7 | 0 |
| 90.41 | 0.00 | - | 15 | 0 | 5,500.00 | 73.10 | 0.00 | - | 5 | 0 |
| 82.63 | 0.00 | - | 9 | 0 | 5,510.00 | 89.64 | 0.00 | - | 90 | 0 |
| 77.95 | 0.00 | - | 2 | 0 | 5,520.00 | 91.89 | 0.00 | - | 2 | 0 |
| 75.07 | 0.00 | - | 2 | 0 | 5,525.00 | 89.56 | 0.00 | - | 1 | 0 |
| 73.20 | 0.00 | - | 3 | 0 | 5,530.00 | - | - | - | - | - |
| 66.20 | 0.00 | - | 4 | 0 | 5,540.00 | 91.20 | 0.00 | - | 4 | 0 |
| 60.32 | 0.00 | - | 3 | 0 | 5,550.00 | 111.02 | 0.00 | - | 4 | 0 |
| 56.07 | 0.00 | - | 1 | 0 | 5,560.00 | 106.64 | 0.00 | - | - | 0 |
| 51.82 | 0.00 | - | 1 | 0 | 5,570.00 | - | - | - | - | - |
| 48.73 | 0.00 | - | 2 | 0 | 5,575.00 | - | - | - | - | - |
| 46.68 | 0.00 | - | 2 | 0 | 5,580.00 | - | - | - | - | - |
| 42.60 | 0.00 | - | 3 | 0 | 5,590.00 | 136.63 | 0.00 | - | 68 | 0 |
| 38.69 | 0.00 | - | 3 | 0 | 5,600.00 | 143.94 | 0.00 | - | 18 | 0 |
| 36.41 | 0.00 | - | 1 | 0 | 5,610.00 | - | - | - | - | - |
| 33.77 | 0.00 | - | 1 | 0 | 5,620.00 | 135.58 | 0.00 | - | - | 0 |
| 32.57 | 0.00 | - | 3 | 0 | 5,625.00 | - | - | - | - | - |
| 29.30 | 0.00 | - | 2 | 0 | 5,630.00 | - | - | - | - | - |
| 27.50 | 0.00 | - | 13 | 0 | 5,640.00 | - | - | - | - | - |
| 26.40 | 0.00 | - | 5 | 0 | 5,650.00 | - | - | - | - | - |
| 22.31 | 0.00 | - | 1 | 0 | 5,660.00 | - | - | - | - | - |
| 20.10 | 0.00 | - | 6 | 0 | 5,670.00 | - | - | - | - | - |
| 19.57 | 0.00 | - | 7 | 0 | 5,680.00 | - | - | - | - | - |
| 17.57 | 0.00 | - | 8 | 0 | 5,690.00 | - | - | - | - | - |
| 13.93 | 0.00 | - | 6 | 0 | 5,700.00 | - | - | - | - | - |
| 10.45 | 0.00 | - | 31 | 0 | 5,725.00 | - | - | - | - | - |
| 7.94 | 0.00 | - | 1,508 | 0 | 5,750.00 | - | - | - | - | - |
| 5.81 | 0.00 | - | 33 | 0 | 5,775.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 31 | 0 | 5,800.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | 35 | 0 | 5,850.00 | - | - | - | - | - |
| 1.41 | 0.00 | - | 2 | 0 | 5,900.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 3 | 0 | 5,950.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 1 | 0 | 6,000.00 | 496.63 | 0.00 | - | 1 | 0 |
| 0.35 | 0.00 | - | 1 | 0 | 6,200.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 0 | 6,400.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | - | 0 | 6,600.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.