Italia markets open in 7 hours 20 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
57.482,64 +699,20 (+1,23%) CMC Crypto 200
1.283,11 +16,97 (+1,34%)
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
20 dicembre 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 5,245.70 | 0.00 | - | 2,478 | 0 | 200.00 | 0.05 | 0.00 | - | 2,478 | 0 |
| 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 | 0.10 | 0.00 | - | 25 | 0 |
| 4,478.63 | 0.00 | - | 1 | 0 | 1,000.00 | 0.15 | 0.00 | - | 80 | 0 |
| 3,544.38 | 0.00 | - | 2 | 3,501 | 1,200.00 | 0.26 | 0.00 | - | 1,500 | 0 |
| 3,205.49 | 0.00 | - | 40 | 27 | 1,400.00 | 0.40 | 0.00 | - | 5 | 0 |
| 3,000.40 | 0.00 | - | 6 | 0 | 1,600.00 | 0.60 | 0.00 | - | 5 | 0 |
| 3,298.50 | 0.00 | - | 1 | 4 | 1,800.00 | 0.80 | 0.00 | - | 1 | 0 |
| 2,884.53 | 0.00 | - | 100 | 70 | 1,900.00 | 1.10 | 0.00 | - | 10 | 0 |
| 3,500.60 | 0.00 | - | 11 | 0 | 2,000.00 | 1.15 | 0.00 | - | 56 | 0 |
| - | - | - | - | - | 2,100.00 | 1.32 | 0.00 | - | 247 | 0 |
| 3,323.76 | 0.00 | - | 1 | 0 | 2,200.00 | 1.50 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 2,300.00 | 1.85 | 0.00 | - | 211 | 0 |
| 2,884.47 | 0.00 | - | 2 | 0 | 2,400.00 | 2.58 | 0.00 | - | 2,000 | 0 |
| 3,014.92 | 0.00 | - | 1 | 0 | 2,500.00 | 2.47 | 0.00 | - | 1 | 0 |
| 2,392.49 | 0.00 | - | 3 | 307 | 2,600.00 | 2.75 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 2,700.00 | 3.20 | 0.00 | - | 1,700 | 0 |
| - | - | - | - | - | 2,750.00 | 3.30 | 0.00 | - | 243 | 0 |
| 2,690.00 | 0.00 | - | 50 | 0 | 2,800.00 | 3.68 | 0.00 | - | 70 | 0 |
| 2,435.56 | 0.00 | - | 35 | 46 | 2,850.00 | 4.30 | 0.00 | - | 87 | 0 |
| 2,437.65 | 0.00 | - | 1 | 27 | 2,900.00 | 3.90 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 2,950.00 | 4.20 | 0.00 | - | 13 | 0 |
| 2,544.08 | 0.00 | - | 2 | 0 | 3,000.00 | 4.57 | 0.00 | - | 85 | 0 |
| 1,403.80 | 0.00 | - | 11 | 0 | 3,050.00 | 4.80 | 0.00 | - | 13 | 0 |
| 1,664.64 | 0.00 | - | 31 | 45 | 3,100.00 | 5.00 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,125.00 | 6.50 | 0.00 | - | 100 | 0 |
| 2,336.62 | 0.00 | - | 4 | 0 | 3,150.00 | 6.40 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,175.00 | 5.70 | 0.00 | - | 1 | 0 |
| 2,288.00 | 0.00 | - | 9 | 0 | 3,200.00 | 5.90 | 0.00 | - | 1 | 0 |
| 2,155.64 | 0.00 | - | 1 | 1 | 3,225.00 | 7.10 | 0.00 | - | 2 | 0 |
| 1,119.93 | 0.00 | - | 4 | 0 | 3,250.00 | 6.85 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,275.00 | 6.40 | 0.00 | - | 1 | 0 |
| 2,049.00 | 0.00 | - | 2 | 0 | 3,300.00 | 6.30 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 3,325.00 | 7.74 | 0.00 | - | 210 | 0 |
| 1,281.94 | 0.00 | - | 16 | 0 | 3,350.00 | 6.80 | 0.00 | - | 500 | 0 |
| - | - | - | - | - | 3,375.00 | 8.40 | 0.00 | - | 100 | 0 |
| 1,851.00 | 0.00 | - | 7 | 208 | 3,400.00 | 7.21 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,425.00 | 9.10 | 0.00 | - | 160 | 0 |
| 1,200.97 | 0.00 | - | 14 | 0 | 3,450.00 | 8.60 | 0.00 | - | 2 | 0 |
| 1,411.50 | 0.00 | - | 1 | 4 | 3,475.00 | 10.30 | 0.00 | - | 2 | 0 |
| 2,049.39 | 0.00 | - | 3 | 0 | 3,500.00 | 8.07 | 0.00 | - | 101 | 0 |
| - | - | - | - | - | 3,525.00 | 10.00 | 0.00 | - | 8 | 0 |
| 1,744.71 | 0.00 | - | 1 | 29 | 3,550.00 | 8.49 | 0.00 | - | 220 | 0 |
| 1,246.67 | 0.00 | - | - | 3 | 3,575.00 | 10.55 | 0.00 | - | 8 | 0 |
| 1,973.03 | 0.00 | - | 1 | 0 | 3,600.00 | 9.02 | 0.00 | - | 450 | 0 |
| 1,202.72 | 0.00 | - | - | 3 | 3,625.00 | 10.30 | 0.00 | - | 36 | 0 |
| 1,729.00 | 0.00 | - | 1 | 78 | 3,650.00 | 11.60 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,675.00 | 10.77 | 0.00 | - | 40 | 0 |
| 1,857.92 | 0.00 | - | 1 | 0 | 3,700.00 | 10.09 | 0.00 | - | 152 | 0 |
| - | - | - | - | - | 3,725.00 | 14.85 | 0.00 | - | 27 | 1,433 |
| 1,802.60 | 0.00 | - | 16 | 0 | 3,750.00 | 11.00 | 0.00 | - | 2 | 0 |
| 725.70 | 0.00 | - | - | 0 | 3,775.00 | 12.60 | 0.00 | - | 5 | 0 |
| 1,758.50 | 0.00 | - | 8 | 0 | 3,800.00 | 11.60 | 0.00 | - | 131 | 0 |
| 1,091.74 | 0.00 | - | - | 1 | 3,825.00 | 12.00 | 0.00 | - | 32 | 0 |
| 779.94 | 0.00 | - | 16 | 51 | 3,850.00 | 12.40 | 0.00 | - | 3 | 0 |
| 765.23 | 0.00 | - | 18 | 9 | 3,875.00 | 12.70 | 0.00 | - | 36 | 0 |
| 1,669.70 | 0.00 | - | 1 | 0 | 3,900.00 | 12.68 | 0.00 | - | 386 | 0 |
| 991.36 | 0.00 | - | 2 | 1 | 3,925.00 | 13.50 | 0.00 | - | 2 | 0 |
| 1,150.00 | 0.00 | - | 40 | 792 | 3,950.00 | 13.80 | 0.00 | - | 84 | 0 |
| 822.02 | 0.00 | - | 2 | 2 | 3,975.00 | 14.30 | 0.00 | - | 15 | 0 |
| 1,566.94 | 0.00 | - | 903 | 0 | 4,000.00 | 14.27 | 0.00 | - | 1,774 | 0 |
| 1,387.65 | 0.00 | - | 2 | 110 | 4,025.00 | 15.30 | 0.00 | - | 39 | 0 |
| 1,352.54 | 0.00 | - | 1 | 0 | 4,050.00 | 15.60 | 0.00 | - | 29 | 0 |
| 1,342.09 | 0.00 | - | 240 | 266 | 4,075.00 | 16.90 | 0.00 | - | 400 | 0 |
| 1,473.16 | 0.00 | - | 2 | 0 | 4,100.00 | 16.00 | 0.00 | - | 76 | 0 |
| 842.86 | 0.00 | - | 2 | 193 | 4,125.00 | 17.10 | 0.00 | - | 38 | 0 |
| 1,425.03 | 0.00 | - | 1 | 0 | 4,150.00 | 17.60 | 0.00 | - | 62 | 0 |
| 1,013.89 | 0.00 | - | 92 | 41 | 4,175.00 | 18.10 | 0.00 | - | 23 | 0 |
| 1,390.47 | 0.00 | - | 4 | 0 | 4,200.00 | 17.90 | 0.00 | - | 1,985 | 0 |
| 1,196.91 | 0.00 | - | 5 | 153 | 4,225.00 | 21.68 | 0.00 | - | 330 | 0 |
| 1,072.93 | 0.00 | - | 2 | 1,424 | 4,250.00 | 19.70 | 0.00 | - | 22 | 0 |
| 998.53 | +72.43 | +7.82% | 250 | 352 | 4,275.00 | 20.80 | 0.00 | - | 2 | 0 |
| 1,294.98 | 0.00 | - | 14 | 0 | 4,300.00 | 20.60 | 0.00 | - | 266 | 0 |
| 1,228.87 | 0.00 | - | 2 | 0 | 4,325.00 | 21.58 | 0.00 | - | 320 | 0 |
| 1,242.40 | 0.00 | - | 1 | 0 | 4,350.00 | 22.70 | 0.00 | - | 2 | 0 |
| 1,014.18 | 0.00 | - | 1,462 | 0 | 4,375.00 | 25.39 | 0.00 | - | 1 | 0 |
| 1,204.36 | 0.00 | - | 1 | 0 | 4,400.00 | 24.10 | 0.00 | - | 410 | 0 |
| 1,127.03 | 0.00 | - | 2 | 0 | 4,425.00 | 25.60 | 0.00 | - | 9 | 0 |
| 894.87 | 0.00 | - | 1 | 0 | 4,450.00 | 25.45 | 0.00 | - | 5 | 0 |
| 872.67 | 0.00 | - | 1 | 0 | 4,475.00 | 27.40 | 0.00 | - | 4 | 0 |
| 1,089.07 | 0.00 | - | 2 | 0 | 4,500.00 | 27.02 | 0.00 | - | 61 | 0 |
| 1,089.55 | 0.00 | - | 5 | 0 | 4,525.00 | 28.05 | 0.00 | - | 10 | 0 |
| 786.88 | 0.00 | - | 1 | 3,506 | 4,550.00 | 28.80 | 0.00 | - | 5 | 0 |
| 878.73 | 0.00 | - | 1,030 | 3,688 | 4,575.00 | 31.80 | 0.00 | - | 4 | 0 |
| 986.95 | 0.00 | - | 40 | 0 | 4,600.00 | 31.66 | 0.00 | - | 160 | 0 |
| 987.86 | 0.00 | - | 1 | 0 | 4,625.00 | 34.00 | 0.00 | - | 5 | 0 |
| 976.40 | 0.00 | - | 2 | 0 | 4,650.00 | 33.60 | 0.00 | - | 590 | 0 |
| 735.87 | 0.00 | - | 1 | 2,491 | 4,675.00 | 36.80 | 0.00 | - | 4 | 0 |
| 905.74 | 0.00 | - | 11 | 0 | 4,700.00 | 36.40 | 0.00 | - | 2 | 0 |
| 770.26 | 0.00 | - | 10 | 0 | 4,725.00 | 37.90 | 0.00 | - | 36 | 0 |
| 851.25 | 0.00 | - | 1 | 0 | 4,750.00 | 38.70 | 0.00 | - | 200 | 0 |
| 853.81 | 0.00 | - | 1 | 0 | 4,775.00 | 43.50 | 0.00 | - | 4 | 0 |
| 824.41 | 0.00 | - | 4 | 0 | 4,800.00 | 43.20 | 0.00 | - | 350 | 0 |
| 797.65 | 0.00 | - | 3 | 0 | 4,825.00 | 44.57 | 0.00 | - | 1 | 0 |
| 806.90 | 0.00 | - | 2 | 0 | 4,850.00 | 49.30 | 0.00 | - | 9 | 0 |
| 771.39 | 0.00 | - | 26 | 0 | 4,875.00 | 48.42 | 0.00 | - | 11 | 0 |
| 735.15 | 0.00 | - | 24 | 0 | 4,900.00 | 50.60 | 0.00 | - | 1,114 | 0 |
| 728.90 | 0.00 | - | 2 | 0 | 4,925.00 | 54.62 | 0.00 | - | 40 | 0 |
| 685.18 | 0.00 | - | 3 | 0 | 4,950.00 | 57.29 | 0.00 | - | 222 | 0 |
| 661.52 | 0.00 | - | 2 | 0 | 4,975.00 | 59.10 | 0.00 | - | 1 | 0 |
| 648.85 | 0.00 | - | 914 | 0 | 5,000.00 | 60.30 | 0.00 | - | 922 | 0 |
| 620.23 | 0.00 | - | 1 | 0 | 5,025.00 | 62.50 | 0.00 | - | 1 | 0 |
| 589.69 | 0.00 | - | 12 | 0 | 5,050.00 | 67.01 | 0.00 | - | 3 | 0 |
| 580.79 | 0.00 | - | 1 | 0 | 5,075.00 | 67.76 | 0.00 | - | 403 | 0 |
| 554.92 | 0.00 | - | 4 | 0 | 5,100.00 | 71.00 | 0.00 | - | 1,137 | 0 |
| 547.05 | 0.00 | - | 1 | 0 | 5,125.00 | 75.11 | 0.00 | - | 6 | 0 |
| 524.50 | 0.00 | - | 1 | 0 | 5,150.00 | 77.95 | 0.00 | - | 39 | 0 |
| 499.60 | 0.00 | - | 100 | 0 | 5,175.00 | 86.98 | 0.00 | - | 18 | 0 |
| 484.23 | 0.00 | - | 1 | 0 | 5,200.00 | 87.43 | 0.00 | - | 646 | 0 |
| 474.00 | 0.00 | - | 18 | 0 | 5,225.00 | 91.80 | 0.00 | - | 38 | 0 |
| 448.11 | 0.00 | - | 925 | 0 | 5,250.00 | 96.30 | 0.00 | - | 5 | 0 |
| 425.30 | 0.00 | - | 17 | 0 | 5,275.00 | 100.86 | 0.00 | - | 650 | 0 |
| 403.60 | 0.00 | - | 3 | 0 | 5,300.00 | 107.25 | 0.00 | - | 4 | 0 |
| 381.00 | 0.00 | - | 4 | 0 | 5,325.00 | 114.85 | 0.00 | - | 22 | 0 |
| 360.16 | 0.00 | - | 11 | 0 | 5,350.00 | 116.90 | 0.00 | - | 1,513 | 0 |
| 357.16 | 0.00 | - | 40 | 0 | 5,375.00 | 126.20 | 0.00 | - | 9 | 0 |
| 326.69 | 0.00 | - | 37 | 0 | 5,400.00 | 126.17 | 0.00 | - | 1,763 | 0 |
| 307.60 | 0.00 | - | 10 | 0 | 5,425.00 | 136.00 | 0.00 | - | 32 | 0 |
| 287.90 | 0.00 | - | 11 | 0 | 5,450.00 | 142.45 | 0.00 | - | 88 | 0 |
| 275.35 | 0.00 | - | 1 | 0 | 5,475.00 | 154.80 | 0.00 | - | 25 | 0 |
| 258.14 | 0.00 | - | 1,025 | 0 | 5,500.00 | 157.88 | 0.00 | - | 1,142 | 0 |
| 239.75 | 0.00 | - | 2 | 0 | 5,525.00 | 164.00 | 0.00 | - | 3 | 0 |
| 229.16 | 0.00 | - | 1,309 | 0 | 5,550.00 | 173.99 | 0.00 | - | 1,401 | 0 |
| 218.60 | 0.00 | - | 1 | 0 | 5,575.00 | 191.00 | 0.00 | - | 14 | 0 |
| 194.10 | 0.00 | - | 439 | 0 | 5,600.00 | 192.92 | 0.00 | - | 336 | 0 |
| 178.68 | 0.00 | - | 350 | 0 | 5,625.00 | 207.42 | 0.00 | - | 70 | 0 |
| 170.52 | 0.00 | - | 6 | 0 | 5,650.00 | 226.21 | 0.00 | - | 10 | 0 |
| 161.60 | 0.00 | - | 1 | 0 | 5,675.00 | 234.63 | 0.00 | - | 6 | 0 |
| 144.06 | 0.00 | - | 137 | 0 | 5,700.00 | 232.49 | 0.00 | - | 54 | 0 |
| 132.39 | 0.00 | - | 40 | 0 | 5,725.00 | 258.57 | 0.00 | - | 20 | 0 |
| 127.00 | 0.00 | - | 3 | 0 | 5,750.00 | 278.02 | 0.00 | - | 101 | 0 |
| 112.60 | 0.00 | - | 1,175 | 0 | 5,775.00 | 277.30 | 0.00 | - | 55 | 0 |
| 104.22 | 0.00 | - | 122 | 0 | 5,800.00 | 292.51 | 0.00 | - | 4 | 0 |
| 92.20 | 0.00 | - | 15 | 0 | 5,825.00 | 465.48 | 0.00 | - | 1 | 0 |
| 83.00 | 0.00 | - | 12 | 0 | 5,850.00 | 329.46 | 0.00 | - | 2 | 0 |
| 75.00 | 0.00 | - | 13 | 0 | 5,875.00 | 332.97 | 0.00 | - | - | 0 |
| 70.49 | 0.00 | - | 50 | 0 | 5,900.00 | 357.56 | 0.00 | - | 20 | 0 |
| 64.10 | 0.00 | - | 34 | 0 | 5,925.00 | - | - | - | - | - |
| 56.89 | 0.00 | - | 13 | 0 | 5,950.00 | 424.75 | 0.00 | - | 16 | 0 |
| 45.80 | 0.00 | - | 1,229 | 0 | 6,000.00 | 429.40 | 0.00 | - | 12 | 0 |
| 35.20 | 0.00 | - | 1 | 0 | 6,050.00 | - | - | - | - | - |
| 31.00 | 0.00 | - | 5 | 0 | 6,100.00 | 562.04 | 0.00 | - | 2 | 0 |
| 19.20 | 0.00 | - | 20 | 0 | 6,200.00 | 607.33 | 0.00 | - | 1 | 0 |
| 11.30 | 0.00 | - | 43 | 0 | 6,300.00 | 730.36 | 0.00 | - | 2 | 0 |
| 6.95 | 0.00 | - | 1 | 0 | 6,400.00 | 1,190.25 | 0.00 | - | 2 | 26 |
| 4.70 | 0.00 | - | 31 | 0 | 6,500.00 | 872.50 | 0.00 | - | 10 | 0 |
| 3.30 | 0.00 | - | 1,465 | 0 | 6,600.00 | 1,139.02 | 0.00 | - | 2 | 3 |
| 2.35 | 0.00 | - | 39 | 0 | 6,700.00 | - | - | - | - | - |
| 1.85 | 0.00 | - | 1,350 | 0 | 6,800.00 | 1,933.28 | 0.00 | - | 17 | 42 |
| 1.20 | 0.00 | - | 51 | 0 | 7,000.00 | 1,334.15 | 0.00 | - | 1 | 0 |
| 0.85 | 0.00 | - | 66 | 0 | 7,200.00 | 2,486.65 | 0.00 | - | 2 | 4 |
| 0.60 | 0.00 | - | 34 | 0 | 7,400.00 | 1,967.26 | 0.00 | - | 1 | 112 |
| 0.40 | 0.00 | - | 51 | 0 | 7,600.00 | 1,933.18 | 0.00 | - | 1 | 0 |
| 0.30 | 0.00 | - | 51 | 0 | 7,800.00 | 2,157.00 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 51 | 0 | 8,000.00 | 2,333.72 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 51 | 0 | 8,200.00 | 2,913.29 | 0.00 | - | 10 | 21 |
| 0.15 | 0.00 | - | 39 | 0 | 8,400.00 | 3,219.52 | 0.00 | - | 1 | 26 |
| 0.10 | 0.00 | - | 39 | 0 | 8,600.00 | 3,056.70 | 0.00 | - | 1 | 23 |
| 0.05 | 0.00 | - | 26 | 0 | 8,800.00 | 3,292.22 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 39 | 0 | 9,000.00 | 3,423.09 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 39 | 0 | 9,200.00 | 3,508.40 | 0.00 | - | 2,478 | 0 |
© 2024 Yahoo. Tutti i diritti riservati.