Italia markets close in 5 hours 32 minutes
FTSE MIB
34.243,08 -298,93 (-0,87%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,64 -0,10 (-0,13%) Bitcoin EUR
62.351,42 -2.203,72 (-3,41%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:08PM EDT
Opzioni d'acquisto
31 dicembre 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4,176.46 | 0.00 | - | 2 | 0 | 1,000.00 | 0.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,200.00 | 0.35 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,400.00 | 0.60 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 1,600.00 | 1.00 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,800.00 | 1.10 | 0.00 | - | 59 | 0 |
| - | - | - | - | - | 1,900.00 | 1.20 | 0.00 | - | 10 | 0 |
| 3,213.91 | 0.00 | - | 2 | 0 | 2,000.00 | 1.90 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,100.00 | 2.47 | 0.00 | - | 3 | 43 |
| - | - | - | - | - | 2,200.00 | 2.45 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,300.00 | 3.10 | 0.00 | - | 74 | 0 |
| - | - | - | - | - | 2,400.00 | 3.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,500.00 | 3.11 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,600.00 | 3.70 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,700.00 | 4.60 | 0.00 | - | 1 | 0 |
| 2,493.04 | 0.00 | - | 25 | 0 | 2,800.00 | 4.50 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 2,850.00 | 6.33 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 2,900.00 | 6.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,950.00 | 6.20 | 0.00 | - | 10 | 0 |
| 2,301.54 | 0.00 | - | 25 | 0 | 3,000.00 | 5.76 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,050.00 | 6.54 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,100.00 | 6.70 | 0.00 | - | 200 | 0 |
| - | - | - | - | - | 3,150.00 | 9.35 | 0.00 | - | 80 | 0 |
| - | - | - | - | - | 3,200.00 | 7.69 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,250.00 | 7.85 | 0.00 | - | 200 | 0 |
| - | - | - | - | - | 3,300.00 | 10.70 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 3,325.00 | 8.70 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 3,350.00 | 8.50 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,375.00 | 9.90 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,400.00 | 8.90 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,425.00 | 9.56 | 0.00 | - | 44 | 0 |
| - | - | - | - | - | 3,450.00 | 9.42 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 3,475.00 | 12.80 | 0.00 | - | 1 | 0 |
| 1,601.87 | 0.00 | - | 1 | 4 | 3,500.00 | 9.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,525.00 | 10.83 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 3,550.00 | 12.40 | 0.00 | - | 53 | 0 |
| - | - | - | - | - | 3,575.00 | 13.90 | 0.00 | - | 22 | 0 |
| - | - | - | - | - | 3,600.00 | 11.20 | 0.00 | - | 31 | 0 |
| - | - | - | - | - | 3,625.00 | 11.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,650.00 | 12.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,675.00 | 14.48 | 0.00 | - | 9 | 0 |
| 1,220.25 | 0.00 | - | 1 | 1 | 3,700.00 | 14.80 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 3,725.00 | 15.33 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 3,750.00 | 13.40 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 3,775.00 | 13.85 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 3,800.00 | 16.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,825.00 | 14.76 | 0.00 | - | 9 | 0 |
| 1,529.66 | 0.00 | - | 1 | 1 | 3,850.00 | 14.65 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 3,875.00 | 19.05 | 0.00 | - | 180 | 0 |
| 1,353.95 | 0.00 | - | 22 | 35 | 3,900.00 | 15.60 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,925.00 | 15.65 | 0.00 | - | 72 | 0 |
| 1,441.40 | 0.00 | - | 23 | 74 | 3,950.00 | 16.98 | 0.00 | - | 1 | 0 |
| 1,331.73 | 0.00 | - | 1 | 0 | 3,975.00 | 16.79 | 0.00 | - | 2 | 0 |
| 1,211.76 | 0.00 | - | 1 | 54 | 4,000.00 | 17.50 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 4,025.00 | 18.26 | 0.00 | - | 180 | 0 |
| 1,218.48 | 0.00 | - | 22 | 23 | 4,050.00 | 20.60 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 4,075.00 | 22.54 | 0.00 | - | 50 | 0 |
| 1,304.08 | 0.00 | - | 23 | 0 | 4,100.00 | 19.87 | 0.00 | - | 202 | 0 |
| 1,354.32 | 0.00 | - | 1 | 0 | 4,125.00 | 20.25 | 0.00 | - | 4 | 0 |
| 1,234.42 | 0.00 | - | 2 | 0 | 4,150.00 | 21.00 | 0.00 | - | 3 | 0 |
| 1,211.09 | 0.00 | - | 100 | 0 | 4,175.00 | 31.30 | 0.00 | - | 12 | 155 |
| 1,188.04 | 0.00 | - | 18 | 0 | 4,200.00 | 22.57 | 0.00 | - | 202 | 0 |
| 789.74 | 0.00 | - | - | 1 | 4,225.00 | 26.90 | 0.00 | - | 28 | 0 |
| - | - | - | - | - | 4,250.00 | 23.57 | 0.00 | - | 2 | 0 |
| 1,005.68 | 0.00 | - | 2 | 0 | 4,275.00 | 24.40 | 0.00 | - | 203 | 0 |
| 1,103.21 | 0.00 | - | 1 | 0 | 4,300.00 | 25.00 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,325.00 | 30.30 | 0.00 | - | 26 | 0 |
| 1,024.52 | 0.00 | - | 2 | 0 | 4,350.00 | 28.60 | 0.00 | - | 37 | 0 |
| 1,086.71 | 0.00 | - | 2 | 0 | 4,375.00 | 28.52 | 0.00 | - | 200 | 0 |
| 697.86 | 0.00 | - | 2 | 2 | 4,400.00 | 29.18 | 0.00 | - | 1 | 0 |
| 897.44 | 0.00 | - | 2 | 1 | 4,425.00 | 36.25 | 0.00 | - | 7 | 0 |
| 876.09 | 0.00 | - | 2 | 2 | 4,450.00 | 42.10 | 0.00 | - | 9 | 0 |
| 853.38 | 0.00 | - | - | 1 | 4,475.00 | 39.40 | 0.00 | - | 47 | 0 |
| 1,001.25 | 0.00 | - | 1 | 0 | 4,500.00 | 33.94 | 0.00 | - | 3 | 0 |
| 864.87 | 0.00 | - | 2 | 4 | 4,525.00 | 35.02 | 0.00 | - | 9 | 0 |
| 532.92 | 0.00 | - | 28 | 15 | 4,550.00 | 37.10 | 0.00 | - | 1 | 0 |
| 910.68 | 0.00 | - | 1 | 0 | 4,575.00 | 38.60 | 0.00 | - | 4 | 0 |
| 920.24 | 0.00 | - | 1 | 0 | 4,600.00 | 41.17 | 0.00 | - | 146 | 0 |
| 751.51 | 0.00 | - | 2 | 0 | 4,625.00 | 41.22 | 0.00 | - | 109 | 0 |
| 867.45 | 0.00 | - | 1 | 0 | 4,650.00 | 43.39 | 0.00 | - | 559 | 0 |
| 752.21 | 0.00 | - | 2 | 0 | 4,675.00 | 45.71 | 0.00 | - | 1 | 0 |
| 717.08 | 0.00 | - | 1 | 0 | 4,700.00 | 48.60 | 0.00 | - | 50 | 0 |
| 592.09 | 0.00 | - | 14 | 52 | 4,725.00 | 48.94 | 0.00 | - | 209 | 0 |
| - | - | - | - | - | 4,730.00 | 48.60 | 0.00 | - | 65 | 0 |
| 778.32 | 0.00 | - | 2 | 0 | 4,750.00 | 51.09 | 0.00 | - | 520 | 0 |
| - | - | - | - | - | 4,760.00 | 51.89 | 0.00 | - | 9 | 0 |
| 653.08 | 0.00 | - | 1 | 0 | 4,775.00 | 52.61 | 0.00 | - | 74 | 0 |
| - | - | - | - | - | 4,780.00 | 52.19 | 0.00 | - | 4 | 0 |
| 736.61 | 0.00 | - | 4 | 0 | 4,800.00 | 54.30 | 0.00 | - | 54 | 0 |
| 712.47 | 0.00 | - | 54 | 0 | 4,825.00 | 58.56 | 0.00 | - | 9 | 0 |
| 686.04 | 0.00 | - | 2 | 0 | 4,850.00 | 58.85 | 0.00 | - | 504 | 0 |
| 668.43 | 0.00 | - | 284 | 0 | 4,875.00 | 62.28 | 0.00 | - | 183 | 0 |
| - | - | - | - | - | 4,890.00 | 63.38 | 0.00 | - | 2 | 0 |
| 572.03 | 0.00 | - | 1 | 0 | 4,900.00 | 65.18 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 4,920.00 | 66.87 | 0.00 | - | 2 | 0 |
| 517.04 | 0.00 | - | 2 | 227 | 4,925.00 | 70.20 | 0.00 | - | 54 | 0 |
| 605.71 | 0.00 | - | 4 | 0 | 4,950.00 | 73.50 | 0.00 | - | 2 | 0 |
| 575.00 | 0.00 | - | 1 | 0 | 4,975.00 | 76.52 | 0.00 | - | 4 | 0 |
| 563.67 | 0.00 | - | 3 | 0 | 5,000.00 | 77.66 | 0.00 | - | 3 | 0 |
| 506.32 | 0.00 | - | 4 | 0 | 5,025.00 | 84.50 | 0.00 | - | 2 | 0 |
| 522.02 | 0.00 | - | 5 | 0 | 5,050.00 | 90.41 | 0.00 | - | 100 | 0 |
| - | - | - | - | - | 5,060.00 | 86.39 | 0.00 | - | 2 | 0 |
| 499.35 | 0.00 | - | 6 | 0 | 5,075.00 | 91.42 | 0.00 | - | 5 | 0 |
| 492.34 | 0.00 | - | 2 | 0 | 5,100.00 | 96.00 | 0.00 | - | 6 | 0 |
| 399.96 | 0.00 | - | 8 | 0 | 5,125.00 | 98.57 | 0.00 | - | 4 | 0 |
| 385.98 | 0.00 | - | 5 | 0 | 5,150.00 | 102.90 | 0.00 | - | 1 | 0 |
| 424.04 | 0.00 | - | 10 | 0 | 5,175.00 | 110.94 | 0.00 | - | 9 | 0 |
| 398.08 | 0.00 | - | 2 | 0 | 5,200.00 | 110.00 | 0.00 | - | 1 | 0 |
| 339.78 | 0.00 | - | 10 | 0 | 5,225.00 | 122.28 | 0.00 | - | 6 | 0 |
| 364.44 | 0.00 | - | 10 | 0 | 5,250.00 | 129.91 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 5,260.00 | 132.63 | 0.00 | - | 8 | 0 |
| 355.30 | 0.00 | - | 2 | 0 | 5,275.00 | 135.00 | 0.00 | - | 32 | 0 |
| - | - | - | - | - | 5,280.00 | 134.89 | 0.00 | - | 12 | 0 |
| 332.48 | 0.00 | - | 5 | 0 | 5,300.00 | 141.56 | 0.00 | - | 6 | 0 |
| 318.00 | 0.00 | - | 1 | 0 | 5,325.00 | 145.03 | 0.00 | - | 54 | 0 |
| 299.07 | 0.00 | - | 2 | 0 | 5,350.00 | 152.60 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 5,360.00 | 155.43 | 0.00 | - | 108 | 0 |
| - | - | - | - | - | 5,370.00 | 166.96 | 0.00 | - | 4 | 0 |
| 278.18 | 0.00 | - | 2 | 0 | 5,375.00 | 165.85 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 5,380.00 | 160.61 | 0.00 | - | 992 | 0 |
| 272.43 | 0.00 | - | 2 | 0 | 5,390.00 | - | - | - | - | - |
| 269.60 | 0.00 | - | 2 | 0 | 5,400.00 | 171.85 | 0.00 | - | 202 | 0 |
| 249.00 | 0.00 | - | 1 | 0 | 5,425.00 | 178.02 | 0.00 | - | 2 | 0 |
| 227.49 | 0.00 | - | 1 | 0 | 5,450.00 | 185.90 | 0.00 | - | 8 | 0 |
| 219.20 | 0.00 | - | 46 | 0 | 5,475.00 | 201.90 | 0.00 | - | 21 | 0 |
| - | - | - | - | - | 5,480.00 | 197.32 | 0.00 | - | 4 | 0 |
| 206.83 | 0.00 | - | 3 | 0 | 5,500.00 | 217.57 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,510.00 | 213.12 | 0.00 | - | 2 | 0 |
| 194.76 | 0.00 | - | 8 | 0 | 5,525.00 | 226.60 | 0.00 | - | 18 | 0 |
| 176.78 | 0.00 | - | 1 | 0 | 5,540.00 | - | - | - | - | - |
| 168.30 | 0.00 | - | 2 | 0 | 5,550.00 | 243.97 | 0.00 | - | 68 | 0 |
| 177.83 | 0.00 | - | 4 | 0 | 5,560.00 | - | - | - | - | - |
| 167.10 | 0.00 | - | 28 | 0 | 5,575.00 | 312.00 | 0.00 | - | 2 | 0 |
| 155.46 | 0.00 | - | 2 | 0 | 5,600.00 | 250.34 | 0.00 | - | 4 | 0 |
| 141.63 | 0.00 | - | 10 | 0 | 5,625.00 | 268.17 | 0.00 | - | 6 | 0 |
| 135.16 | 0.00 | - | 8 | 0 | 5,650.00 | 282.22 | 0.00 | - | 2 | 0 |
| 133.85 | 0.00 | - | 1 | 0 | 5,660.00 | - | - | - | - | - |
| - | - | - | - | - | 5,670.00 | 285.13 | 0.00 | - | 496 | 0 |
| 121.79 | 0.00 | - | 154 | 0 | 5,675.00 | 302.90 | 0.00 | - | 2 | 0 |
| 111.86 | 0.00 | - | 5 | 0 | 5,700.00 | 305.32 | 0.00 | - | 6 | 0 |
| 96.05 | 0.00 | - | 12 | 0 | 5,725.00 | 359.61 | 0.00 | - | 11 | 0 |
| 86.34 | 0.00 | - | 4 | 0 | 5,750.00 | 400.62 | 0.00 | - | 2 | 0 |
| 82.01 | 0.00 | - | 5 | 0 | 5,775.00 | 349.43 | 0.00 | - | 2 | 0 |
| 76.73 | 0.00 | - | 208 | 0 | 5,800.00 | 433.65 | 0.00 | - | 4 | 0 |
| 65.19 | 0.00 | - | 176 | 0 | 5,825.00 | - | - | - | - | - |
| 63.14 | 0.00 | - | 104 | 0 | 5,850.00 | 400.18 | 0.00 | - | 2 | 0 |
| 51.74 | 0.00 | - | 368 | 0 | 5,900.00 | 438.52 | 0.00 | - | 3 | 0 |
| 42.55 | 0.00 | - | 139 | 0 | 5,950.00 | 477.02 | 0.00 | - | 3 | 0 |
| 35.47 | 0.00 | - | 24 | 0 | 6,000.00 | 518.69 | 0.00 | - | 2 | 0 |
| 27.77 | 0.00 | - | 26 | 0 | 6,050.00 | 601.28 | 0.00 | - | 30 | 0 |
| 22.21 | 0.00 | - | 9 | 0 | 6,100.00 | 976.70 | 0.00 | - | 74 | 74 |
| 13.15 | 0.00 | - | 90 | 0 | 6,200.00 | 824.10 | 0.00 | - | 2 | 2 |
| 8.85 | 0.00 | - | 144 | 0 | 6,300.00 | - | - | - | - | - |
| 6.05 | 0.00 | - | 4 | 0 | 6,400.00 | 1,243.76 | 0.00 | - | - | 2 |
| 4.25 | 0.00 | - | 52 | 0 | 6,500.00 | 1,079.28 | 0.00 | - | 10 | 20 |
| 3.20 | 0.00 | - | 4 | 0 | 6,600.00 | 1,327.12 | 0.00 | - | 2 | 3 |
| 2.37 | 0.00 | - | 2 | 0 | 6,700.00 | 1,481.50 | 0.00 | - | 1 | 1 |
| 1.35 | 0.00 | - | 10 | 0 | 6,800.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | - | 0 | 6,900.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.