Italia markets close in 5 hours 49 minutes
FTSE MIB
34.410,97 -248,58 (-0,72%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,56 +0,73 (+0,91%) Bitcoin EUR
62.428,88 -368,65 (-0,59%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:20PM EDT
Opzioni d'acquisto
21 febbraio 2025
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 200.00 | 0.05 | 0.00 | - | 6 | 127 |
| - | - | - | - | - | 400.00 | 0.05 | 0.00 | - | 30 | 79 |
| - | - | - | - | - | 600.00 | 0.10 | 0.00 | - | 2 | 121 |
| - | - | - | - | - | 800.00 | 0.25 | 0.00 | - | 6 | 53 |
| - | - | - | - | - | 1,000.00 | 0.45 | 0.00 | - | 1 | 78 |
| - | - | - | - | - | 1,200.00 | 1.08 | 0.00 | - | 1 | 50 |
| - | - | - | - | - | 1,400.00 | 1.15 | 0.00 | - | 1 | 597 |
| 3,366.60 | 0.00 | - | - | 0 | 1,600.00 | 1.70 | 0.00 | - | 3 | 10,519 |
| - | - | - | - | - | 1,800.00 | 2.21 | 0.00 | - | 8 | 61 |
| - | - | - | - | - | 1,900.00 | 2.58 | 0.00 | - | 5 | 70 |
| 3,258.82 | 0.00 | - | - | 1 | 2,000.00 | 3.04 | 0.00 | - | 1 | 86 |
| 3,164.22 | 0.00 | - | 1 | 0 | 2,100.00 | 3.54 | 0.00 | - | 4 | 4,417 |
| 3,069.77 | 0.00 | - | 1 | 0 | 2,200.00 | 4.20 | 0.00 | - | 8 | 3,957 |
| 2,975.27 | 0.00 | - | 1 | 1 | 2,300.00 | 4.68 | 0.00 | - | 1 | 8,309 |
| 2,880.67 | 0.00 | - | 1 | 1 | 2,400.00 | 4.97 | 0.00 | - | 4 | 5,014 |
| 2,786.37 | 0.00 | - | - | 1 | 2,500.00 | 5.55 | 0.00 | - | 5 | 4,637 |
| 2,691.57 | 0.00 | - | - | 1 | 2,600.00 | 6.10 | 0.00 | - | 2,250 | 2,278 |
| 2,597.47 | 0.00 | - | - | 1 | 2,700.00 | 6.57 | 0.00 | - | 1 | 4 |
| 2,503.84 | 0.00 | - | - | 1 | 2,800.00 | 8.50 | +0.80 | +10.39% | 1 | 5,005 |
| - | - | - | - | - | 2,850.00 | 9.50 | 0.00 | - | 1 | 4 |
| 2,410.09 | 0.00 | - | - | 1 | 2,900.00 | 9.55 | 0.00 | - | 2,500 | 5,506 |
| - | - | - | - | - | 2,950.00 | 19.07 | 0.00 | - | 1 | 0 |
| 2,316.29 | 0.00 | - | 1 | 4 | 3,000.00 | 9.90 | 0.00 | - | 2 | 3,098 |
| 2,296.79 | 0.00 | - | 1 | 2 | 3,050.00 | 14.80 | 0.00 | - | 1 | 9 |
| 2,222.74 | 0.00 | - | 1 | 2 | 3,100.00 | 11.40 | 0.00 | - | 3,000 | 3,029 |
| - | - | - | - | - | 3,150.00 | 12.45 | 0.00 | - | 40 | 51 |
| 2,130.00 | 0.00 | - | - | 1 | 3,200.00 | 12.78 | 0.00 | - | 3 | 2,034 |
| - | - | - | - | - | 3,250.00 | 12.40 | 0.00 | - | 1 | 82 |
| 2,037.00 | 0.00 | - | - | 1 | 3,300.00 | 12.87 | 0.00 | - | 4 | 182 |
| - | - | - | - | - | 3,325.00 | 14.70 | 0.00 | - | 80 | 233 |
| - | - | - | - | - | 3,350.00 | 14.25 | 0.00 | - | 80 | 232 |
| - | - | - | - | - | 3,375.00 | 14.50 | 0.00 | - | 40 | 181 |
| 1,943.38 | 0.00 | - | 1 | 2 | 3,400.00 | 14.69 | 0.00 | - | 2 | 406 |
| - | - | - | - | - | 3,425.00 | 14.10 | 0.00 | - | 14 | 278 |
| - | - | - | - | - | 3,450.00 | 14.65 | 0.00 | - | 120 | 757 |
| - | - | - | - | - | 3,475.00 | 15.38 | 0.00 | - | 1 | 555 |
| 1,850.88 | 0.00 | - | - | 1 | 3,500.00 | 15.55 | 0.00 | - | 2 | 935 |
| - | - | - | - | - | 3,525.00 | 15.50 | 0.00 | - | 9 | 74 |
| - | - | - | - | - | 3,550.00 | 16.40 | 0.00 | - | 27 | 3,854 |
| - | - | - | - | - | 3,575.00 | 16.80 | 0.00 | - | 3 | 647 |
| - | - | - | - | - | 3,600.00 | 17.00 | 0.00 | - | 5 | 1,126 |
| - | - | - | - | - | 3,625.00 | 17.84 | 0.00 | - | 27 | 63 |
| - | - | - | - | - | 3,650.00 | 17.60 | 0.00 | - | 9 | 178 |
| - | - | - | - | - | 3,675.00 | 18.75 | 0.00 | - | 9 | 230 |
| - | - | - | - | - | 3,700.00 | 19.79 | 0.00 | - | 2 | 3,308 |
| - | - | - | - | - | 3,725.00 | 20.25 | 0.00 | - | 9 | 274 |
| - | - | - | - | - | 3,750.00 | 20.65 | 0.00 | - | 9 | 239 |
| - | - | - | - | - | 3,775.00 | 21.90 | 0.00 | - | 9 | 3,250 |
| - | - | - | - | - | 3,800.00 | 22.65 | 0.00 | - | 90 | 542 |
| - | - | - | - | - | 3,825.00 | 23.30 | 0.00 | - | 99 | 237 |
| - | - | - | - | - | 3,850.00 | 23.50 | 0.00 | - | 66 | 1,161 |
| - | - | - | - | - | 3,875.00 | 24.06 | 0.00 | - | 9 | 830 |
| 1,273.05 | 0.00 | - | 2 | 4 | 3,900.00 | 24.75 | 0.00 | - | 6 | 5,360 |
| - | - | - | - | - | 3,925.00 | 25.30 | 0.00 | - | 180 | 271 |
| 1,162.50 | 0.00 | - | - | 0 | 3,950.00 | 25.52 | 0.00 | - | 250 | 745 |
| - | - | - | - | - | 3,975.00 | 26.50 | 0.00 | - | 2 | 383 |
| 1,287.59 | 0.00 | - | 18 | 26 | 4,000.00 | 27.46 | 0.00 | - | 600 | 802 |
| 1,438.17 | 0.00 | - | - | 1 | 4,025.00 | 27.95 | 0.00 | - | 55 | 117 |
| 1,416.01 | 0.00 | - | - | 1 | 4,050.00 | 29.10 | 0.00 | - | 2 | 202 |
| - | - | - | - | - | 4,075.00 | 28.50 | 0.00 | - | 5 | 1,065 |
| 1,201.70 | 0.00 | - | 4 | 1 | 4,100.00 | 31.00 | 0.00 | - | 300 | 1,067 |
| - | - | - | - | - | 4,125.00 | 31.13 | 0.00 | - | 60 | 323 |
| - | - | - | - | - | 4,150.00 | 30.49 | 0.00 | - | 321 | 879 |
| - | - | - | - | - | 4,175.00 | 32.84 | 0.00 | - | 132 | 126 |
| 1,153.72 | 0.00 | - | 20 | 6 | 4,200.00 | 34.49 | 0.00 | - | 1,305 | 1,002 |
| - | - | - | - | - | 4,225.00 | 38.50 | 0.00 | - | 3 | 160 |
| 977.00 | 0.00 | - | 8 | 4 | 4,250.00 | 36.64 | 0.00 | - | 120 | 417 |
| - | - | - | - | - | 4,275.00 | 36.49 | 0.00 | - | 5 | 361 |
| 972.39 | 0.00 | - | 2 | 24 | 4,300.00 | 42.00 | 0.00 | - | 16 | 541 |
| - | - | - | - | - | 4,325.00 | 40.02 | 0.00 | - | 1 | 160 |
| 867.31 | 0.00 | - | 2 | 1 | 4,350.00 | 41.46 | 0.00 | - | 15 | 380 |
| 796.27 | 0.00 | - | - | 5 | 4,375.00 | 41.01 | 0.00 | - | 25 | 278 |
| 897.29 | 0.00 | - | 4 | 56 | 4,400.00 | 44.37 | 0.00 | - | 600 | 1,051 |
| 860.04 | 0.00 | - | 1 | 2 | 4,425.00 | 45.76 | 0.00 | - | 200 | 565 |
| 814.53 | 0.00 | - | 2 | 1 | 4,450.00 | 47.46 | 0.00 | - | 10 | 806 |
| - | - | - | - | - | 4,475.00 | 48.90 | 0.00 | - | 14 | 1,030 |
| 958.63 | 0.00 | - | 2 | 99 | 4,500.00 | 55.85 | 0.00 | - | 4 | 6,213 |
| - | - | - | - | - | 4,525.00 | 52.35 | 0.00 | - | 30 | 3,162 |
| 816.16 | 0.00 | - | 1 | 1 | 4,550.00 | 54.45 | 0.00 | - | 4 | 948 |
| 775.07 | 0.00 | - | 2 | 1 | 4,575.00 | 57.05 | 0.00 | - | 8 | 377 |
| 910.30 | 0.00 | - | 8 | 6 | 4,600.00 | 58.99 | 0.00 | - | 280 | 2,406 |
| 888.49 | 0.00 | - | 8 | 1 | 4,625.00 | 61.20 | 0.00 | - | 2 | 4,428 |
| 735.20 | 0.00 | - | 1 | 13 | 4,650.00 | 64.81 | 0.00 | - | 1 | 435 |
| 631.76 | 0.00 | - | 2 | 0 | 4,675.00 | 64.10 | 0.00 | - | 9 | 1,274 |
| 722.71 | 0.00 | - | 40 | 62 | 4,700.00 | 69.84 | 0.00 | - | 3 | 1,308 |
| 667.38 | 0.00 | - | 2 | 45 | 4,725.00 | 72.44 | 0.00 | - | 3 | 497 |
| 720.73 | 0.00 | - | 2 | 132 | 4,750.00 | 72.78 | 0.00 | - | 147 | 1,602 |
| 556.20 | 0.00 | - | 125 | 128 | 4,775.00 | 77.79 | 0.00 | - | 121 | 441 |
| 652.91 | 0.00 | - | 88 | 708 | 4,800.00 | 79.42 | 0.00 | - | 12 | 1,438 |
| 710.64 | 0.00 | - | 2 | 272 | 4,825.00 | 82.50 | 0.00 | - | 7 | 855 |
| 619.94 | 0.00 | - | 62 | 619 | 4,850.00 | 86.20 | 0.00 | - | 406 | 794 |
| 586.55 | 0.00 | - | 4 | 16 | 4,875.00 | 87.70 | 0.00 | - | 2 | 713 |
| 640.80 | 0.00 | - | 1 | 1,345 | 4,900.00 | 92.60 | 0.00 | - | 158 | 1,100 |
| 533.86 | 0.00 | - | 2 | 401 | 4,925.00 | 93.22 | 0.00 | - | 1 | 5,412 |
| 529.30 | 0.00 | - | 3 | 3,870 | 4,950.00 | 96.97 | 0.00 | - | 1 | 2,715 |
| 609.40 | 0.00 | - | 3 | 1,677 | 4,975.00 | 102.53 | 0.00 | - | 2 | 1,079 |
| 545.18 | 0.00 | - | 6 | 3,865 | 5,000.00 | 107.19 | 0.00 | - | 120 | 5,123 |
| 500.05 | 0.00 | - | 500 | 1,759 | 5,025.00 | 111.41 | 0.00 | - | 31 | 1,011 |
| 528.84 | 0.00 | - | 2 | 2,004 | 5,050.00 | 116.42 | 0.00 | - | 412 | 1,480 |
| 508.99 | 0.00 | - | 2 | 1,927 | 5,075.00 | 120.72 | 0.00 | - | 10 | 489 |
| 499.40 | 0.00 | - | 4 | 2,604 | 5,100.00 | 129.61 | 0.00 | - | 2 | 2,778 |
| 483.00 | 0.00 | - | 6 | 711 | 5,125.00 | 129.90 | 0.00 | - | 6 | 989 |
| 419.62 | 0.00 | - | 2 | 1,168 | 5,150.00 | 140.84 | 0.00 | - | 2 | 1,820 |
| 455.35 | 0.00 | - | 1 | 621 | 5,175.00 | 141.39 | 0.00 | - | 55 | 961 |
| 413.51 | -13.74 | -3.22% | 1 | 1,394 | 5,200.00 | 160.67 | 0.00 | - | 6 | 1,878 |
| 384.26 | 0.00 | - | 2 | 51 | 5,225.00 | 154.34 | 0.00 | - | 4 | 581 |
| 393.79 | 0.00 | - | 1 | 693 | 5,250.00 | 159.77 | 0.00 | - | 4 | 1,175 |
| 316.43 | 0.00 | - | 2 | 885 | 5,275.00 | 167.12 | 0.00 | - | 1 | 610 |
| 365.90 | 0.00 | - | 2 | 3,628 | 5,300.00 | 174.28 | 0.00 | - | 75 | 481 |
| 356.00 | 0.00 | - | 30 | 677 | 5,325.00 | 181.44 | 0.00 | - | 52 | 1,685 |
| 326.34 | 0.00 | - | 1 | 1,355 | 5,350.00 | 188.22 | 0.00 | - | 33 | 980 |
| 309.05 | 0.00 | - | 2 | 242 | 5,375.00 | 196.12 | 0.00 | - | 136 | 567 |
| 285.37 | +11.18 | +4.08% | 1 | 3,726 | 5,400.00 | 207.70 | 0.00 | - | 105 | 1,003 |
| 267.77 | 0.00 | - | 5 | 1,754 | 5,425.00 | 214.60 | 0.00 | - | 11 | 990 |
| 262.62 | 0.00 | - | 1 | 1,544 | 5,450.00 | 224.31 | 0.00 | - | 206 | 417 |
| 254.06 | 0.00 | - | 66 | 767 | 5,475.00 | 231.45 | 0.00 | - | 8 | 1,370 |
| 227.07 | +12.07 | +5.61% | 1 | 4,399 | 5,500.00 | 262.20 | 0.00 | - | 54 | 1,762 |
| 218.52 | 0.00 | - | 100 | 756 | 5,525.00 | 270.70 | 0.00 | - | 11 | 263 |
| 205.75 | 0.00 | - | 101 | 1,041 | 5,550.00 | 284.68 | 0.00 | - | 1 | 56 |
| 184.64 | 0.00 | - | 100 | 196 | 5,575.00 | 376.15 | 0.00 | - | 1 | 2 |
| 161.88 | 0.00 | - | 100 | 1,089 | 5,600.00 | 285.91 | 0.00 | - | 2 | 111 |
| 169.10 | 0.00 | - | 11 | 750 | 5,625.00 | 305.42 | 0.00 | - | 2 | 26 |
| 156.70 | 0.00 | - | 5 | 1,062 | 5,650.00 | 330.69 | 0.00 | - | 1 | 18 |
| 148.58 | 0.00 | - | 40 | 83 | 5,675.00 | 338.96 | 0.00 | - | 250 | 258 |
| 132.25 | 0.00 | - | 1 | 1,275 | 5,700.00 | 341.27 | 0.00 | - | 7 | 139 |
| 126.50 | 0.00 | - | 32 | 80 | 5,725.00 | 370.57 | 0.00 | - | 1 | 8 |
| 114.70 | 0.00 | - | 5 | 299 | 5,750.00 | 369.94 | 0.00 | - | 4 | 43 |
| 108.82 | 0.00 | - | 55 | 117 | 5,775.00 | 381.61 | 0.00 | - | 1 | 6 |
| 99.60 | 0.00 | - | 24 | 3,743 | 5,800.00 | 404.77 | 0.00 | - | 1 | 12 |
| 84.06 | 0.00 | - | 56 | 465 | 5,850.00 | 428.89 | 0.00 | - | 2 | 2 |
| 71.20 | 0.00 | - | 68 | 758 | 5,900.00 | 468.74 | 0.00 | - | 52 | 55 |
| 58.75 | 0.00 | - | 3 | 453 | 5,950.00 | 572.68 | 0.00 | - | 2 | 1 |
| 47.29 | 0.00 | - | 26 | 592 | 6,000.00 | 538.33 | 0.00 | - | 2 | 4 |
| 33.20 | 0.00 | - | 30 | 654 | 6,100.00 | 619.17 | 0.00 | - | 1 | 4 |
| 21.70 | 0.00 | - | 6 | 521 | 6,200.00 | 757.60 | 0.00 | - | 10 | 10 |
| 14.60 | 0.00 | - | 51 | 1,795 | 6,300.00 | - | - | - | - | - |
| 9.74 | 0.00 | - | 102 | 638 | 6,400.00 | 1,089.88 | 0.00 | - | 1 | 0 |
| 7.04 | 0.00 | - | 1 | 541 | 6,500.00 | 1,024.92 | 0.00 | - | 3 | 1 |
| 4.90 | 0.00 | - | 1 | 143 | 6,600.00 | 1,258.74 | 0.00 | - | 1 | 0 |
| 3.52 | 0.00 | - | 3 | 27 | 6,700.00 | - | - | - | - | - |
| 2.80 | 0.00 | - | 2 | 52 | 6,800.00 | 1,540.84 | 0.00 | - | 1 | 0 |
| 1.60 | 0.00 | - | 1 | 58 | 7,000.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 2 | 186 | 7,200.00 | 1,743.76 | 0.00 | - | 1 | 1 |
| 2.10 | 0.00 | - | 1 | 3 | 7,400.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 30 | 30 | 7,800.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 10 | 120 | 8,000.00 | 2,678.23 | 0.00 | - | - | 1 |
| 0.15 | 0.00 | - | 20 | 147 | 8,200.00 | 2,808.47 | 0.00 | - | 2 | 2 |
| 0.10 | 0.00 | - | 75 | 1,815 | 8,400.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 70 | 2,390 | 8,600.00 | 2,974.77 | 0.00 | - | - | 1 |
| 0.10 | 0.00 | - | 10 | 1,410 | 8,800.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 20 | 130 | 9,000.00 | 3,358.59 | 0.00 | - | - | 1 |
© 2024 Yahoo. Tutti i diritti riservati.