Italia markets closed
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0767 -0,0037 (-0,34%) Bitcoin EUR
64.547,81 -161,39 (-0,25%) CMC Crypto 200
1.438,22 -8,45 (-0,58%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:11PM EDT
Opzioni d'acquisto
20 dicembre 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4,838.38 | 0.00 | - | 1 | 3,385 | 200.00 | 0.03 | 0.00 | - | 1 | 7,509 |
| 4,708.09 | 0.00 | - | 2 | 2,856 | 400.00 | 0.05 | 0.00 | - | 20 | 5,952 |
| 4,478.37 | 0.00 | - | 1 | 1 | 500.00 | 0.07 | 0.00 | - | 32 | 0 |
| 4,382.87 | 0.00 | - | 1 | 2,552 | 600.00 | 0.07 | 0.00 | - | 60 | 9,963 |
| 3,759.65 | 0.00 | - | 1 | 3,002 | 800.00 | 0.07 | -0.03 | -30.00% | 2 | 6,921 |
| 4,349.90 | 0.00 | - | 100 | 12,912 | 1,000.00 | 0.15 | 0.00 | - | 100 | 17,997 |
| 3,544.38 | 0.00 | - | 2 | 3,501 | 1,200.00 | 0.45 | 0.00 | - | 1,000 | 9,554 |
| 3,205.49 | 0.00 | - | 40 | 27 | 1,400.00 | 0.35 | -0.10 | -22.22% | 1,050 | 0 |
| 3,000.40 | 0.00 | - | 6 | 0 | 1,600.00 | 0.70 | 0.00 | - | 20 | 7,722 |
| 3,298.50 | 0.00 | - | 1 | 4 | 1,800.00 | 1.00 | 0.00 | - | 1 | 7,329 |
| 2,884.53 | 0.00 | - | 100 | 70 | 1,900.00 | 1.10 | -0.06 | -5.17% | 550 | 11,472 |
| 3,398.36 | 0.00 | - | 1 | 3,168 | 2,000.00 | 1.27 | 0.00 | - | 7 | 24,185 |
| - | - | - | - | - | 2,100.00 | 1.60 | 0.00 | - | 32 | 12,672 |
| 2,597.38 | 0.00 | - | 2 | 114 | 2,200.00 | 1.77 | +0.02 | +1.14% | 1 | 14,562 |
| - | - | - | - | - | 2,300.00 | 2.07 | -0.13 | -5.91% | 4 | 4,185 |
| 2,884.47 | 0.00 | - | 2 | 0 | 2,400.00 | 2.50 | 0.00 | - | 450 | 15,722 |
| 2,865.11 | 0.00 | - | 3 | 9 | 2,500.00 | 2.75 | -0.45 | -14.06% | 3 | 8,073 |
| 2,392.49 | 0.00 | - | 3 | 307 | 2,600.00 | 3.20 | 0.00 | - | 50 | 26,236 |
| - | - | - | - | - | 2,700.00 | 3.70 | 0.00 | - | 1 | 9,504 |
| - | - | - | - | - | 2,750.00 | 4.10 | 0.00 | - | 4 | 5,520 |
| 2,492.20 | 0.00 | - | 50 | 735 | 2,800.00 | 4.40 | 0.00 | - | 1,000 | 18,154 |
| 2,435.56 | 0.00 | - | 35 | 46 | 2,850.00 | 5.10 | 0.00 | - | 96 | 1,400 |
| 2,437.65 | 0.00 | - | 1 | 27 | 2,900.00 | 4.80 | -0.70 | -12.73% | 1 | 16,578 |
| - | - | - | - | - | 2,950.00 | 5.00 | 0.00 | - | 22 | 371 |
| 2,388.90 | 0.00 | - | 6 | 10,652 | 3,000.00 | 5.30 | -0.30 | -5.36% | 3 | 0 |
| 1,403.80 | 0.00 | - | 11 | 0 | 3,050.00 | 5.70 | -0.90 | -13.64% | 2 | 1,236 |
| 1,664.64 | 0.00 | - | 31 | 45 | 3,100.00 | 6.10 | -0.10 | -1.61% | 1 | 9,973 |
| - | - | - | - | - | 3,125.00 | 7.30 | 0.00 | - | 1,350 | 2,416 |
| - | - | - | - | - | 3,150.00 | 6.40 | 0.00 | - | 1 | 1,352 |
| - | - | - | - | - | 3,175.00 | 7.40 | 0.00 | - | 1 | 401 |
| 2,145.60 | 0.00 | - | 50 | 316 | 3,200.00 | 6.70 | -0.30 | -4.29% | 258 | 31,704 |
| 2,155.64 | 0.00 | - | 1 | 1 | 3,225.00 | 7.10 | 0.00 | - | 2 | 1,364 |
| 1,119.93 | 0.00 | - | 4 | 0 | 3,250.00 | 7.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,275.00 | 7.30 | -0.50 | -6.41% | 5 | 503 |
| 2,049.00 | 0.00 | - | 2 | 65 | 3,300.00 | 7.60 | +0.20 | +2.70% | 2 | 19,585 |
| - | - | - | - | - | 3,325.00 | 7.80 | -0.90 | -10.34% | 30 | 408 |
| 1,281.94 | 0.00 | - | 16 | 0 | 3,350.00 | 9.40 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,375.00 | 9.70 | 0.00 | - | 14 | 1,070 |
| 1,851.00 | 0.00 | - | 7 | 208 | 3,400.00 | 8.70 | -1.28 | -12.83% | 2 | 16,792 |
| - | - | - | - | - | 3,425.00 | 9.10 | 0.00 | - | 160 | 1,716 |
| 1,200.97 | 0.00 | - | 14 | 0 | 3,450.00 | 9.50 | 0.00 | - | 1 | 7,045 |
| 1,411.50 | 0.00 | - | 1 | 4 | 3,475.00 | 10.30 | 0.00 | - | 2 | 0 |
| 1,887.66 | 0.00 | - | 50 | 4,011 | 3,500.00 | 9.60 | 0.00 | - | 1 | 22,489 |
| - | - | - | - | - | 3,525.00 | 11.00 | 0.00 | - | 2 | 1,838 |
| 1,744.71 | 0.00 | - | 1 | 29 | 3,550.00 | 10.10 | -0.63 | -5.87% | 51 | 4,712 |
| 1,246.67 | 0.00 | - | - | 3 | 3,575.00 | 13.15 | 0.00 | - | 4 | 617 |
| 1,765.15 | 0.00 | - | 1 | 1,481 | 3,600.00 | 10.70 | 0.00 | - | 1 | 17,179 |
| 1,202.72 | 0.00 | - | - | 3 | 3,625.00 | 12.80 | 0.00 | - | 2 | 639 |
| 1,729.00 | 0.00 | - | 1 | 78 | 3,650.00 | 11.30 | -0.20 | -1.74% | 152 | 8,300 |
| - | - | - | - | - | 3,675.00 | 11.85 | 0.00 | - | 9 | 194 |
| 1,528.30 | 0.00 | - | 395 | 1,056 | 3,700.00 | 12.10 | 0.00 | - | 4 | 22,983 |
| - | - | - | - | - | 3,725.00 | 14.85 | 0.00 | - | 27 | 1,433 |
| 983.70 | 0.00 | - | 1 | 18 | 3,750.00 | 14.70 | 0.00 | - | 80 | 6,724 |
| 725.70 | 0.00 | - | - | 0 | 3,775.00 | 13.50 | 0.00 | - | 40 | 0 |
| 1,589.30 | 0.00 | - | 1 | 3,969 | 3,800.00 | 13.00 | 0.00 | - | 1 | 21,003 |
| 1,091.74 | 0.00 | - | - | 1 | 3,825.00 | 13.45 | 0.00 | - | 6 | 898 |
| 779.94 | 0.00 | - | 16 | 51 | 3,850.00 | 14.20 | +0.22 | +1.57% | 3 | 5,142 |
| 765.23 | 0.00 | - | 18 | 9 | 3,875.00 | 13.90 | 0.00 | - | 7 | 1,144 |
| 1,516.09 | 0.00 | - | 6 | 0 | 3,900.00 | 14.63 | -0.72 | -4.69% | 1 | 21,583 |
| 991.36 | 0.00 | - | 2 | 1 | 3,925.00 | 15.31 | 0.00 | - | 15 | 1,798 |
| 1,150.00 | 0.00 | - | 40 | 792 | 3,950.00 | 15.70 | +0.36 | +2.35% | 16 | 5,073 |
| 822.02 | 0.00 | - | 2 | 2 | 3,975.00 | 16.29 | 0.00 | - | 100 | 1,192 |
| 1,467.27 | +15.61 | +1.08% | 7 | 129,243 | 4,000.00 | 16.35 | -0.30 | -1.80% | 208 | 168,415 |
| 1,387.65 | 0.00 | - | 2 | 110 | 4,025.00 | 17.70 | 0.00 | - | 35 | 851 |
| 1,352.54 | 0.00 | - | 1 | 0 | 4,050.00 | 17.85 | +0.30 | +1.71% | 54 | 6,747 |
| 1,342.09 | 0.00 | - | 240 | 266 | 4,075.00 | 18.10 | 0.00 | - | 36 | 3,593 |
| 1,317.52 | 0.00 | - | 25 | 5,405 | 4,100.00 | 18.58 | +0.38 | +2.09% | 31 | 24,472 |
| 842.86 | 0.00 | - | 2 | 193 | 4,125.00 | 20.19 | -4.28 | -17.49% | 2 | 9,634 |
| 1,016.57 | 0.00 | - | 55 | 3,565 | 4,150.00 | 20.50 | +0.20 | +0.99% | 12 | 10,545 |
| 1,013.89 | 0.00 | - | 92 | 41 | 4,175.00 | 21.30 | 0.00 | - | 124 | 2,226 |
| 1,273.00 | 0.00 | - | 2 | 13,778 | 4,200.00 | 21.10 | +0.37 | +1.78% | 338 | 36,388 |
| 1,196.91 | 0.00 | - | 5 | 153 | 4,225.00 | 21.80 | -0.20 | -0.91% | 1 | 4,066 |
| 1,072.93 | 0.00 | - | 2 | 1,424 | 4,250.00 | 23.47 | 0.00 | - | 1 | 8,399 |
| 998.53 | +72.43 | +7.82% | 250 | 352 | 4,275.00 | 24.10 | +0.80 | +3.43% | 24 | 3,141 |
| 1,082.42 | 0.00 | - | 60 | 10,803 | 4,300.00 | 24.00 | -0.35 | -1.44% | 764 | 31,465 |
| 1,152.41 | 0.00 | - | 6 | 300 | 4,325.00 | 26.90 | 0.00 | - | 111 | 2,066 |
| 831.42 | 0.00 | - | 200 | 1,497 | 4,350.00 | 26.80 | +1.80 | +7.20% | 15 | 12,660 |
| 1,014.18 | 0.00 | - | 1,462 | 3,278 | 4,375.00 | 28.01 | 0.00 | - | 4 | 3,567 |
| 1,096.11 | 0.00 | - | 1 | 0 | 4,400.00 | 27.55 | +0.80 | +2.99% | 5 | 57,000 |
| 1,060.28 | 0.00 | - | 2 | 720 | 4,425.00 | 29.60 | 0.00 | - | 1,500 | 4,621 |
| 894.87 | 0.00 | - | 1 | 0 | 4,450.00 | 31.40 | +2.32 | +7.98% | 4 | 7,900 |
| 872.67 | 0.00 | - | 1 | 0 | 4,475.00 | 30.23 | 0.00 | - | 6 | 6,213 |
| 982.50 | 0.00 | - | 4 | 21,042 | 4,500.00 | 32.60 | +1.26 | +4.02% | 346 | 42,707 |
| 920.92 | 0.00 | - | 2 | 765 | 4,525.00 | 36.00 | 0.00 | - | 31 | 4,899 |
| 786.88 | 0.00 | - | 1 | 3,506 | 4,550.00 | 35.50 | +0.81 | +2.33% | 301 | 14,750 |
| 878.73 | 0.00 | - | 1,030 | 3,688 | 4,575.00 | 37.75 | +1.88 | +5.24% | 132 | 6,344 |
| 896.74 | 0.00 | - | 1 | 21,747 | 4,600.00 | 37.80 | +0.51 | +1.37% | 62 | 43,964 |
| 763.57 | 0.00 | - | 1 | 1,576 | 4,625.00 | 39.27 | -0.33 | -0.83% | 2 | 4,979 |
| 827.04 | 0.00 | - | 78 | 2,967 | 4,650.00 | 42.52 | +0.52 | +1.24% | 2 | 11,216 |
| 735.87 | 0.00 | - | 1 | 2,491 | 4,675.00 | 42.10 | 0.00 | - | 84 | 3,284 |
| 755.00 | 0.00 | - | 1 | 17,933 | 4,700.00 | 44.35 | +0.38 | +0.86% | 3 | 26,533 |
| 511.91 | 0.00 | - | 10 | 2,015 | 4,725.00 | 48.15 | +2.05 | +4.45% | 3 | 3,331 |
| 719.68 | 0.00 | - | 6 | 11,557 | 4,750.00 | 49.15 | +0.94 | +1.95% | 13 | 19,027 |
| 697.88 | 0.00 | - | 6 | 3,756 | 4,775.00 | 51.22 | 0.00 | - | 12 | 3,523 |
| 726.28 | 0.00 | - | 6 | 22,333 | 4,800.00 | 51.99 | +1.47 | +2.91% | 278 | 29,247 |
| 642.48 | 0.00 | - | 1 | 450 | 4,825.00 | 55.15 | 0.00 | - | 24 | 2,389 |
| 681.58 | +11.67 | +1.74% | 2 | 3,232 | 4,850.00 | 57.09 | -1.31 | -2.24% | 94 | 11,001 |
| 658.88 | +8.15 | +1.25% | 48 | 609 | 4,875.00 | 58.17 | 0.00 | - | 3 | 6,292 |
| 636.02 | +9.01 | +1.44% | 13 | 20,358 | 4,900.00 | 62.54 | -0.44 | -0.70% | 336 | 24,167 |
| 608.03 | 0.00 | - | 1 | 720 | 4,925.00 | 65.44 | 0.00 | - | 277 | 4,007 |
| 592.76 | 0.00 | - | 21 | 3,854 | 4,950.00 | 68.19 | -0.21 | -0.31% | 6 | 0 |
| 501.43 | 0.00 | - | 1 | 1,272 | 4,975.00 | 73.50 | 0.00 | - | 3 | 2,454 |
| 554.87 | +12.96 | +2.39% | 8 | 132,372 | 5,000.00 | 74.55 | -2.78 | -3.59% | 187 | 132,318 |
| 518.13 | 0.00 | - | 1 | 3,263 | 5,025.00 | 78.00 | -0.80 | -1.02% | 172 | 2,287 |
| 511.94 | 0.00 | - | 1 | 10,055 | 5,050.00 | 90.18 | 0.00 | - | 35 | 0 |
| 491.73 | 0.00 | - | 1 | 1,166 | 5,075.00 | 88.83 | 0.00 | - | 94 | 1,330 |
| 472.01 | 0.00 | - | 26 | 17,853 | 5,100.00 | 91.48 | -1.12 | -1.21% | 81 | 17,656 |
| 441.07 | 0.00 | - | 5 | 5,506 | 5,125.00 | 96.90 | -1.75 | -1.77% | 18 | 2,838 |
| 435.03 | +13.43 | +3.19% | 2 | 10,751 | 5,150.00 | 101.97 | 0.00 | - | 241 | 9,466 |
| 413.89 | 0.00 | - | 10 | 1,569 | 5,175.00 | 111.06 | +1.05 | +0.95% | 12 | 3,655 |
| 395.00 | -1.80 | -0.45% | 165 | 22,592 | 5,200.00 | 110.80 | -3.20 | -2.81% | 153 | 24,260 |
| 306.31 | 0.00 | - | 8 | 3,698 | 5,225.00 | 116.50 | -3.20 | -2.67% | 18 | 4,702 |
| 353.09 | +3.70 | +1.06% | 8 | 6,255 | 5,250.00 | 125.63 | +1.97 | +1.59% | 2 | 6,411 |
| 336.70 | 0.00 | - | 94 | 2,774 | 5,275.00 | 129.44 | -2.96 | -2.24% | 266 | 2,924 |
| 322.20 | -0.31 | -0.10% | 505 | 23,427 | 5,300.00 | 135.50 | -4.56 | -3.26% | 734 | 25,494 |
| 305.06 | +5.63 | +1.88% | 166 | 3,451 | 5,325.00 | 143.24 | -3.27 | -2.23% | 29 | 1,536 |
| 288.12 | -0.49 | -0.17% | 253 | 4,989 | 5,350.00 | 150.93 | +1.93 | +1.30% | 256 | 5,206 |
| 272.40 | +4.62 | +1.73% | 3 | 1,533 | 5,375.00 | 158.34 | -1.63 | -1.02% | 24 | 1,983 |
| 256.97 | +8.83 | +3.56% | 20 | 23,975 | 5,400.00 | 165.03 | -6.40 | -3.73% | 374 | 7,258 |
| 240.98 | +3.35 | +1.41% | 90 | 1,080 | 5,425.00 | 174.95 | -5.98 | -3.31% | 172 | 1,343 |
| 226.05 | +1.44 | +0.64% | 2 | 5,622 | 5,450.00 | 184.41 | -1.49 | -0.80% | 154 | 6,777 |
| 212.88 | -0.32 | -0.15% | 12 | 1,203 | 5,475.00 | 196.84 | +2.75 | +1.42% | 22 | 1,106 |
| 197.30 | +0.82 | +0.42% | 234 | 26,202 | 5,500.00 | 204.50 | -6.68 | -3.16% | 303 | 8,462 |
| 180.60 | 0.00 | - | 11 | 8,588 | 5,525.00 | 214.89 | 0.00 | - | 5 | 187 |
| 172.00 | +3.00 | +1.78% | 52 | 4,232 | 5,550.00 | 224.69 | -30.96 | -12.11% | 46 | 886 |
| 155.70 | +0.45 | +0.29% | 1 | 9,734 | 5,575.00 | 285.57 | 0.00 | - | 2 | 64 |
| 147.30 | +1.42 | +0.97% | 768 | 14,683 | 5,600.00 | 262.47 | -37.17 | -12.40% | 250 | 1,295 |
| 132.24 | +1.12 | +0.85% | 19 | 2,131 | 5,625.00 | 274.92 | -14.84 | -5.12% | 132 | 32 |
| 123.90 | +2.98 | +2.46% | 74 | 3,192 | 5,650.00 | 288.43 | +9.84 | +3.53% | 2 | 60 |
| 113.60 | -1.16 | -1.01% | 666 | 1,149 | 5,675.00 | 317.85 | 0.00 | - | 4 | 7 |
| 104.06 | +0.38 | +0.37% | 133 | 20,642 | 5,700.00 | 307.35 | -2.03 | -0.66% | 2 | 1,230 |
| 95.19 | +1.11 | +1.18% | 8 | 5,060 | 5,725.00 | 433.62 | 0.00 | - | 1 | 6 |
| 85.90 | +0.74 | +0.87% | 16 | 7,276 | 5,750.00 | 341.54 | 0.00 | - | 24 | 16 |
| 79.43 | +2.98 | +3.90% | 8 | 3,536 | 5,775.00 | 384.88 | 0.00 | - | 2 | 404 |
| 70.44 | -3.86 | -5.20% | 123 | 12,810 | 5,800.00 | 368.27 | 0.00 | - | 7 | 646 |
| 64.10 | +1.29 | +2.05% | 8 | 0 | 5,825.00 | 465.48 | 0.00 | - | 1 | 0 |
| 56.66 | 0.00 | - | 144 | 3,407 | 5,850.00 | 689.55 | 0.00 | - | 2 | 105 |
| 46.90 | -3.26 | -6.50% | 10 | 13,520 | 5,900.00 | 553.63 | 0.00 | - | 2 | 27 |
| 38.07 | +0.36 | +0.95% | 90 | 1,411 | 5,950.00 | 797.49 | 0.00 | - | 5 | 0 |
| 30.62 | +1.01 | +3.41% | 355 | 40,691 | 6,000.00 | 526.47 | 0.00 | - | 2 | 12,476 |
| 19.35 | +1.32 | +7.32% | 277 | 6,787 | 6,100.00 | 710.60 | 0.00 | - | 20 | 0 |
| 12.35 | +0.74 | +6.37% | 24 | 14,048 | 6,200.00 | 749.34 | 0.00 | - | 2 | 28 |
| 7.95 | +0.36 | +4.74% | 25 | 2,663 | 6,300.00 | 839.03 | 0.00 | - | - | 0 |
| 5.25 | -0.25 | -4.55% | 119 | 15,890 | 6,400.00 | 1,190.25 | 0.00 | - | 2 | 26 |
| 3.90 | -0.05 | -1.27% | 42 | 2,234 | 6,500.00 | 1,311.31 | 0.00 | - | 1 | 2 |
| 2.75 | 0.00 | - | 14 | 22,838 | 6,600.00 | 1,139.02 | 0.00 | - | 2 | 3 |
| 2.25 | 0.00 | - | 1 | 171 | 6,700.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 25 | 11,165 | 6,800.00 | 1,933.28 | 0.00 | - | 17 | 42 |
| 1.30 | 0.00 | - | 7 | 6,617 | 7,000.00 | 1,757.20 | 0.00 | - | 1 | 96 |
| 0.90 | 0.00 | - | 104 | 3,564 | 7,200.00 | 2,486.65 | 0.00 | - | 2 | 4 |
| 0.70 | 0.00 | - | 210 | 4,082 | 7,400.00 | 1,967.26 | 0.00 | - | 1 | 112 |
| 0.60 | 0.00 | - | 703 | 5,095 | 7,600.00 | 2,335.52 | 0.00 | - | 1 | 23 |
| 0.45 | +0.05 | +12.50% | 50 | 2,149 | 7,800.00 | 3,040.10 | 0.00 | - | 2 | 2 |
| 0.30 | 0.00 | - | 72 | 5,584 | 8,000.00 | 2,580.38 | 0.00 | - | 100 | 470 |
| 0.25 | 0.00 | - | 200 | 5,270 | 8,200.00 | 2,913.29 | 0.00 | - | 10 | 21 |
| 0.15 | 0.00 | - | 10 | 3,773 | 8,400.00 | 3,219.52 | 0.00 | - | 1 | 26 |
| 0.10 | 0.00 | - | 35 | 1,255 | 8,600.00 | 3,056.70 | 0.00 | - | 1 | 23 |
| 0.05 | 0.00 | - | 8 | 5,331 | 8,800.00 | 3,292.22 | 0.00 | - | 1 | 1,563 |
| 0.05 | 0.00 | - | 50 | 4,344 | 9,000.00 | 3,423.09 | 0.00 | - | 1 | 1,437 |
| 0.10 | +0.05 | +100.00% | 96 | 10,370 | 9,200.00 | 3,679.72 | 0.00 | - | 1 | 948 |
© 2024 Yahoo. Tutti i diritti riservati.