Italia markets open in 2 hours 29 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.162,09 +123,93 (+0,32%) EUR/USD
1,0772 +0,0007 (+0,06%) Bitcoin EUR
63.063,41 -1.560,84 (-2,42%) CMC Crypto 200
1.408,24 -38,43 (-2,66%)
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
17 gennaio 2025
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 5,111.80 | 0.00 | - | 6 | 0 | 200.00 | 0.03 | 0.00 | - | 1 | 216 |
| 4,726.21 | 0.00 | - | 3 | 13 | 400.00 | 0.05 | 0.00 | - | 20 | 0 |
| 4,228.36 | 0.00 | - | 45 | 46 | 600.00 | 0.10 | 0.00 | - | 14 | 202 |
| 4,280.00 | 0.00 | - | 1 | 19 | 800.00 | 0.12 | 0.00 | - | 1 | 0 |
| 4,345.33 | 0.00 | - | 3 | 0 | 1,000.00 | 0.25 | 0.00 | - | 5 | 0 |
| 3,927.74 | 0.00 | - | - | 2 | 1,200.00 | 0.45 | 0.00 | - | 4 | 0 |
| 3,470.89 | 0.00 | - | 1 | 24 | 1,400.00 | 0.60 | 0.00 | - | 750 | 0 |
| 3,281.59 | 0.00 | - | 1 | 2 | 1,600.00 | 0.85 | 0.00 | - | 100 | 0 |
| - | - | - | - | - | 1,800.00 | 1.20 | 0.00 | - | 100 | 0 |
| 2,877.88 | 0.00 | - | 1 | 0 | 1,900.00 | 1.40 | 0.00 | - | 30 | 0 |
| 3,380.88 | 0.00 | - | 3 | 0 | 2,000.00 | 1.70 | 0.00 | - | 6,000 | 0 |
| 3,140.69 | 0.00 | - | 1 | 6 | 2,100.00 | 2.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,200.00 | 2.37 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,300.00 | 3.20 | 0.00 | - | 70 | 0 |
| 2,772.30 | 0.00 | - | - | 1 | 2,400.00 | 3.20 | 0.00 | - | 6 | 0 |
| 1,902.31 | 0.00 | - | - | 1 | 2,500.00 | 3.80 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 2,600.00 | 4.10 | 0.00 | - | 1 | 0 |
| 2,538.38 | 0.00 | - | - | 4 | 2,700.00 | 5.56 | 0.00 | - | 5 | 0 |
| 2,490.73 | 0.00 | - | 1 | 5 | 2,750.00 | 5.01 | 0.00 | - | 5 | 0 |
| 2,443.03 | 0.00 | - | - | 4 | 2,800.00 | 6.60 | 0.00 | - | 37 | 0 |
| 2,519.16 | 0.00 | - | 70 | 0 | 2,850.00 | 6.35 | 0.00 | - | 70 | 0 |
| 2,346.94 | 0.00 | - | 4 | 6 | 2,900.00 | 6.70 | 0.00 | - | 1 | 0 |
| 2,299.32 | 0.00 | - | - | 4 | 2,950.00 | 7.45 | 0.00 | - | 1 | 0 |
| 2,375.56 | 0.00 | - | 70 | 0 | 3,000.00 | 6.60 | -0.10 | -1.49% | 1 | 0 |
| 2,204.09 | 0.00 | - | 4 | 5 | 3,050.00 | 7.40 | 0.00 | - | 440 | 0 |
| 2,155.80 | 0.00 | - | 1 | 11 | 3,100.00 | 8.60 | 0.00 | - | 80 | 0 |
| 2,132.05 | 0.00 | - | 8 | 10 | 3,125.00 | 9.20 | 0.00 | - | 80 | 0 |
| 2,108.30 | 0.00 | - | - | 8 | 3,150.00 | 9.11 | 0.00 | - | 450 | 0 |
| 2,084.50 | 0.00 | - | - | 8 | 3,175.00 | 10.43 | 0.00 | - | 502 | 0 |
| 2,217.69 | 0.00 | - | 1 | 0 | 3,200.00 | 8.80 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,225.00 | 10.90 | 0.00 | - | 2 | 0 |
| 1,677.00 | 0.00 | - | 2 | 3 | 3,250.00 | 8.95 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,275.00 | 10.70 | 0.00 | - | 2 | 0 |
| 1,980.74 | 0.00 | - | 2 | 6 | 3,300.00 | 8.97 | 0.00 | - | 40 | 0 |
| 1,540.89 | 0.00 | - | - | 1 | 3,325.00 | 12.54 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 3,350.00 | 11.25 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,375.00 | 10.05 | 0.00 | - | 2 | 0 |
| 1,591.28 | 0.00 | - | 1 | 2 | 3,400.00 | 10.46 | 0.00 | - | 200 | 0 |
| - | - | - | - | - | 3,425.00 | 10.55 | 0.00 | - | 1 | 0 |
| 1,432.65 | 0.00 | - | 1 | 2 | 3,450.00 | 13.60 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 3,475.00 | 17.80 | 0.00 | - | 5 | 482 |
| 1,793.67 | 0.00 | - | 2 | 12 | 3,500.00 | 12.54 | 0.00 | - | 2 | 0 |
| 951.87 | 0.00 | - | - | 11 | 3,525.00 | 15.16 | 0.00 | - | 1 | 0 |
| 931.92 | 0.00 | - | 11 | 13 | 3,550.00 | 13.60 | 0.00 | - | 1 | 0 |
| 1,189.98 | 0.00 | - | - | 6 | 3,575.00 | 12.70 | 0.00 | - | 3 | 0 |
| 1,628.61 | 0.00 | - | 1 | 8 | 3,600.00 | 16.00 | 0.00 | - | 5 | 0 |
| 1,147.15 | 0.00 | - | - | 6 | 3,625.00 | 15.50 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 3,650.00 | 15.34 | 0.00 | - | 9 | 0 |
| 835.40 | 0.00 | - | - | 0 | 3,675.00 | 14.05 | 0.00 | - | 1 | 0 |
| 1,646.37 | 0.00 | - | 1 | 17 | 3,700.00 | 13.95 | 0.00 | - | 9 | 0 |
| 1,300.11 | 0.00 | - | 2 | 12 | 3,725.00 | 16.37 | 0.00 | - | 2 | 0 |
| 744.91 | 0.00 | - | 2 | 0 | 3,750.00 | 15.20 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 3,775.00 | 15.10 | 0.00 | - | 36 | 0 |
| 1,628.50 | 0.00 | - | 1 | 0 | 3,800.00 | 15.50 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 3,825.00 | 15.66 | 0.00 | - | 901 | 0 |
| 796.27 | 0.00 | - | 32 | 19 | 3,850.00 | 15.95 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 3,875.00 | 16.53 | 0.00 | - | 3 | 0 |
| 1,359.13 | 0.00 | - | 2 | 5 | 3,900.00 | 16.95 | 0.00 | - | 15 | 0 |
| 898.20 | 0.00 | - | 5 | 7 | 3,925.00 | 18.11 | 0.00 | - | 9 | 0 |
| 1,523.00 | 0.00 | - | 2 | 0 | 3,950.00 | 18.25 | 0.00 | - | 18 | 0 |
| - | - | - | - | - | 3,975.00 | 18.90 | 0.00 | - | 9 | 0 |
| 1,456.77 | 0.00 | - | 1 | 0 | 4,000.00 | 19.37 | 0.00 | - | 20 | 0 |
| 1,377.52 | 0.00 | - | 7 | 0 | 4,025.00 | 19.50 | 0.00 | - | 27 | 0 |
| 650.85 | 0.00 | - | 28 | 14 | 4,050.00 | 20.75 | 0.00 | - | 1,506 | 0 |
| 632.84 | 0.00 | - | 4 | 2 | 4,075.00 | 21.14 | 0.00 | - | 9 | 0 |
| 1,336.60 | 0.00 | - | 1 | 0 | 4,100.00 | 21.90 | 0.00 | - | 6 | 0 |
| 906.18 | 0.00 | - | 2 | 3 | 4,125.00 | 22.51 | 0.00 | - | 22 | 0 |
| 1,111.89 | 0.00 | - | 2 | 337 | 4,150.00 | 23.20 | 0.00 | - | 16 | 0 |
| 1,034.76 | 0.00 | - | 9 | 6 | 4,175.00 | 24.00 | 0.00 | - | 7 | 0 |
| 1,012.61 | 0.00 | - | 93 | 76 | 4,200.00 | 24.70 | 0.00 | - | 23 | 0 |
| 969.99 | 0.00 | - | 18 | 284 | 4,225.00 | 25.50 | 0.00 | - | 1 | 0 |
| 968.72 | 0.00 | - | 34 | 2,736 | 4,250.00 | 26.30 | 0.00 | - | 4 | 0 |
| 1,197.57 | 0.00 | - | 1 | 0 | 4,275.00 | 27.20 | 0.00 | - | 12 | 0 |
| 984.34 | 0.00 | - | 2 | 636 | 4,300.00 | 28.10 | 0.00 | - | 16 | 0 |
| 972.50 | 0.00 | - | 2 | 52 | 4,325.00 | 29.00 | 0.00 | - | 2 | 0 |
| 1,150.19 | 0.00 | - | 2 | 0 | 4,350.00 | 30.85 | 0.00 | - | 1 | 0 |
| 871.17 | 0.00 | - | 18 | 11 | 4,375.00 | 31.10 | 0.00 | - | 14 | 0 |
| 1,090.30 | 0.00 | - | 15 | 0 | 4,400.00 | 32.10 | 0.00 | - | 5 | 0 |
| 855.05 | 0.00 | - | 1 | 17 | 4,425.00 | 33.10 | 0.00 | - | 22 | 0 |
| 949.99 | 0.00 | - | 2 | 205 | 4,450.00 | 34.50 | 0.00 | - | 1 | 0 |
| 978.17 | 0.00 | - | 2 | 0 | 4,475.00 | 35.80 | 0.00 | - | 10 | 0 |
| 935.74 | 0.00 | - | 2 | 0 | 4,500.00 | 37.10 | 0.00 | - | 16 | 0 |
| 961.79 | 0.00 | - | 327 | 0 | 4,525.00 | 38.60 | 0.00 | - | 409 | 0 |
| 750.72 | 0.00 | - | 1 | 1,117 | 4,550.00 | 39.80 | 0.00 | - | 361 | 0 |
| 747.51 | 0.00 | - | 1 | 333 | 4,575.00 | 41.40 | 0.00 | - | 7 | 0 |
| 882.84 | 0.00 | - | 5 | 0 | 4,600.00 | 43.32 | 0.00 | - | 11 | 0 |
| 688.72 | 0.00 | - | 1 | 127 | 4,625.00 | 44.71 | 0.00 | - | 36 | 0 |
| 669.26 | 0.00 | - | 4 | 378 | 4,650.00 | 45.80 | 0.00 | - | 12 | 0 |
| 763.02 | 0.00 | - | 2 | 0 | 4,675.00 | 47.60 | 0.00 | - | 13 | 0 |
| 836.00 | 0.00 | - | 1 | 0 | 4,700.00 | 50.07 | 0.00 | - | 23 | 0 |
| 815.56 | 0.00 | - | 8 | 0 | 4,725.00 | 53.47 | 0.00 | - | 12 | 0 |
| 793.49 | 0.00 | - | 24 | 0 | 4,750.00 | 54.40 | 0.00 | - | 3 | 0 |
| 768.24 | 0.00 | - | 70 | 0 | 4,775.00 | 58.42 | 0.00 | - | 12 | 0 |
| 736.33 | 0.00 | - | 58 | 0 | 4,800.00 | 58.50 | 0.00 | - | 208 | 0 |
| 731.86 | 0.00 | - | 4 | 0 | 4,825.00 | 61.75 | 0.00 | - | 69 | 0 |
| 708.27 | 0.00 | - | 46 | 0 | 4,850.00 | 63.62 | 0.00 | - | 15 | 0 |
| 688.66 | 0.00 | - | 270 | 0 | 4,875.00 | 67.93 | 0.00 | - | 1,812 | 0 |
| 666.71 | 0.00 | - | 94 | 0 | 4,900.00 | 70.88 | 0.00 | - | 453 | 0 |
| 639.99 | 0.00 | - | 192 | 0 | 4,925.00 | 72.92 | 0.00 | - | 11 | 0 |
| 626.21 | 0.00 | - | 70 | 0 | 4,950.00 | 76.19 | 0.00 | - | 15 | 0 |
| 588.06 | 0.00 | - | 2 | 0 | 4,975.00 | 82.42 | 0.00 | - | 4 | 0 |
| 589.44 | 0.00 | - | 11 | 0 | 5,000.00 | 83.20 | 0.00 | - | 10 | 0 |
| 562.34 | 0.00 | - | 1 | 0 | 5,025.00 | 88.77 | 0.00 | - | 314 | 0 |
| 540.82 | 0.00 | - | 5 | 0 | 5,050.00 | 91.47 | 0.00 | - | 158 | 0 |
| 479.55 | 0.00 | - | 2 | 0 | 5,075.00 | 98.63 | 0.00 | - | 8 | 0 |
| 503.20 | 0.00 | - | 1 | 0 | 5,100.00 | 105.47 | 0.00 | - | 24 | 0 |
| 428.04 | 0.00 | - | 2 | 0 | 5,125.00 | 102.20 | 0.00 | - | 13 | 0 |
| 402.24 | 0.00 | - | 16 | 0 | 5,150.00 | 109.68 | 0.00 | - | 28 | 0 |
| 382.61 | 0.00 | - | 8 | 0 | 5,175.00 | 116.12 | 0.00 | - | 4 | 0 |
| 419.00 | 0.00 | - | 251 | 0 | 5,200.00 | 121.01 | 0.00 | - | 3 | 0 |
| 363.51 | 0.00 | - | 2 | 0 | 5,225.00 | 127.68 | 0.00 | - | 5 | 0 |
| 384.04 | 0.00 | - | 6 | 0 | 5,250.00 | 133.11 | 0.00 | - | 49 | 0 |
| 371.24 | 0.00 | - | 28 | 0 | 5,275.00 | 136.61 | 0.00 | - | 10 | 0 |
| 352.52 | 0.00 | - | 4 | 0 | 5,300.00 | 141.68 | 0.00 | - | 46 | 0 |
| 323.95 | 0.00 | - | 2 | 0 | 5,325.00 | 151.69 | 0.00 | - | 14 | 0 |
| 319.00 | 0.00 | - | 3 | 0 | 5,350.00 | 158.94 | 0.00 | - | 18 | 0 |
| 301.58 | 0.00 | - | 2 | 0 | 5,375.00 | 169.12 | 0.00 | - | 25 | 0 |
| 289.43 | 0.00 | - | 441 | 0 | 5,400.00 | 178.01 | 0.00 | - | 538 | 0 |
| 265.18 | 0.00 | - | 104 | 0 | 5,425.00 | 185.32 | 0.00 | - | 88 | 0 |
| 250.67 | 0.00 | - | 2 | 0 | 5,450.00 | 191.73 | 0.00 | - | 8 | 0 |
| 236.74 | 0.00 | - | 2 | 0 | 5,475.00 | 203.34 | 0.00 | - | 79 | 0 |
| 221.30 | 0.00 | - | 90 | 0 | 5,500.00 | 211.32 | 0.00 | - | 17 | 0 |
| 202.88 | 0.00 | - | 10 | 0 | 5,525.00 | 221.30 | 0.00 | - | 2 | 0 |
| 187.10 | 0.00 | - | 103 | 0 | 5,550.00 | 242.69 | 0.00 | - | 100 | 0 |
| 181.99 | 0.00 | - | 1 | 0 | 5,575.00 | 243.65 | 0.00 | - | 106 | 0 |
| 171.95 | 0.00 | - | 14 | 0 | 5,600.00 | 259.05 | 0.00 | - | 8 | 0 |
| 161.18 | 0.00 | - | 6 | 0 | 5,625.00 | 271.46 | 0.00 | - | 11 | 0 |
| 149.57 | 0.00 | - | 3 | 0 | 5,650.00 | 288.82 | 0.00 | - | 12 | 0 |
| 137.70 | 0.00 | - | 218 | 0 | 5,675.00 | 303.12 | 0.00 | - | 7 | 0 |
| 129.29 | 0.00 | - | 814 | 0 | 5,700.00 | 317.01 | 0.00 | - | 4 | 0 |
| 121.86 | 0.00 | - | 2 | 0 | 5,725.00 | 325.46 | 0.00 | - | 1 | 0 |
| 108.51 | 0.00 | - | 3 | 0 | 5,750.00 | 337.82 | 0.00 | - | 2 | 0 |
| 98.67 | 0.00 | - | 208 | 0 | 5,775.00 | 386.43 | 0.00 | - | 1 | 0 |
| 91.33 | 0.00 | - | 511 | 0 | 5,800.00 | 367.40 | 0.00 | - | 53 | 0 |
| 76.98 | 0.00 | - | 36 | 0 | 5,850.00 | 466.00 | 0.00 | - | 1 | 0 |
| 64.18 | 0.00 | - | 868 | 0 | 5,900.00 | 421.95 | 0.00 | - | 3 | 0 |
| 42.38 | 0.00 | - | 1,302 | 0 | 6,000.00 | 524.96 | 0.00 | - | 3 | 0 |
| 28.15 | 0.00 | - | 185 | 0 | 6,100.00 | 697.45 | 0.00 | - | 1 | 0 |
| 18.50 | 0.00 | - | 12 | 0 | 6,200.00 | 664.45 | 0.00 | - | 3 | 0 |
| 12.20 | 0.00 | - | 510 | 0 | 6,300.00 | 810.63 | 0.00 | - | 1 | 0 |
| 7.70 | 0.00 | - | 152 | 0 | 6,400.00 | 902.54 | 0.00 | - | 1 | 0 |
| 5.45 | 0.00 | - | 2 | 0 | 6,500.00 | 995.76 | 0.00 | - | 2 | 0 |
| 4.10 | 0.00 | - | 2 | 0 | 6,600.00 | 1,090.08 | 0.00 | - | 1 | 0 |
| 3.09 | 0.00 | - | 1 | 0 | 6,700.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | 10 | 0 | 6,800.00 | 1,390.37 | 0.00 | - | 2 | 51 |
| 1.50 | 0.00 | - | 10 | 0 | 7,000.00 | 1,463.48 | 0.00 | - | 1 | 0 |
| 1.10 | 0.00 | - | 3 | 0 | 7,200.00 | 2,501.90 | 0.00 | - | 62 | 0 |
| 0.95 | 0.00 | - | 41 | 0 | 7,400.00 | 2,688.80 | 0.00 | - | 52 | 0 |
| 0.45 | 0.00 | - | 140 | 0 | 7,600.00 | 2,351.37 | 0.00 | - | 1 | 0 |
| 0.60 | 0.00 | - | 161 | 0 | 7,800.00 | 2,316.20 | 0.00 | - | 2 | 100 |
| 0.35 | 0.00 | - | 100 | 0 | 8,000.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 0 | 8,200.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 8,400.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 2 | 9,000.00 | 3,508.03 | 0.00 | - | 1 | 2 |
© 2024 Yahoo. Tutti i diritti riservati.