I mercati dell'Italia hanno chiuso
FTSE MIB
34.727,40 +318,06 (+0,92%) Dow Jones
42.313,00 +137,89 (+0,33%) Nasdaq
18.119,59 -70,70 (-0,39%) Nikkei 225
39.829,56 +903,93 (+2,32%) Petrolio
68,64 +0,97 (+1,43%) Bitcoin EUR
58.730,61 -294,97 (-0,50%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:55PM EDT
Opzioni d'acquisto
28 febbraio 2025
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,200.00 | 0.65 | 0.00 | - | 416 | 615 |
| - | - | - | - | - | 1,400.00 | 0.90 | 0.00 | - | 1 | 268 |
| - | - | - | - | - | 1,600.00 | 1.15 | 0.00 | - | 29 | 136 |
| - | - | - | - | - | 1,800.00 | 1.50 | 0.00 | - | 89 | 315 |
| - | - | - | - | - | 2,000.00 | 2.00 | 0.00 | - | 60 | 118 |
| - | - | - | - | - | 2,200.00 | 2.95 | 0.00 | - | 87 | 310 |
| - | - | - | - | - | 2,400.00 | 3.30 | 0.00 | - | 73 | 403 |
| - | - | - | - | - | 2,600.00 | 4.00 | 0.00 | - | 25 | 30 |
| - | - | - | - | - | 2,800.00 | 5.00 | 0.00 | - | 24 | 12 |
| - | - | - | - | - | 2,900.00 | 5.75 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 3,100.00 | 11.00 | 0.00 | - | 18 | 27 |
| - | - | - | - | - | 3,200.00 | 8.19 | 0.00 | - | 1 | 31 |
| - | - | - | - | - | 3,300.00 | 8.90 | -3.50 | -28.23% | 8 | 26 |
| - | - | - | - | - | 3,500.00 | 10.30 | 0.00 | - | 26 | 143 |
| - | - | - | - | - | 3,700.00 | 12.20 | 0.00 | - | 28 | 112 |
| - | - | - | - | - | 3,800.00 | 14.70 | 0.00 | - | 29 | 37 |
| - | - | - | - | - | 3,900.00 | 16.30 | 0.00 | - | 21 | 65 |
| - | - | - | - | - | 3,950.00 | 15.20 | -0.65 | -4.10% | 2 | 30 |
| - | - | - | - | - | 4,000.00 | 21.75 | 0.00 | - | 9 | 9 |
| - | - | - | - | - | 4,050.00 | 20.50 | 0.00 | - | 32 | 113 |
| - | - | - | - | - | 4,150.00 | 25.00 | 0.00 | - | - | 33 |
| - | - | - | - | - | 4,200.00 | 20.28 | 0.00 | - | 4 | 10 |
| - | - | - | - | - | 4,250.00 | 24.58 | 0.00 | - | 9 | 73 |
| - | - | - | - | - | 4,300.00 | 25.25 | 0.00 | - | 2 | 39 |
| - | - | - | - | - | 4,350.00 | 24.11 | 0.00 | - | 2 | 318 |
| - | - | - | - | - | 4,400.00 | 25.15 | 0.00 | - | 10 | 39 |
| - | - | - | - | - | 4,450.00 | 26.70 | 0.00 | - | 1 | 120 |
| - | - | - | - | - | 4,500.00 | 29.40 | 0.00 | - | 2 | 105 |
| 1,211.85 | 0.00 | - | 1 | 1 | 4,600.00 | 32.46 | 0.00 | - | 2 | 48 |
| - | - | - | - | - | 4,625.00 | 33.10 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 4,675.00 | 41.08 | 0.00 | - | 4 | 604 |
| - | - | - | - | - | 4,700.00 | 37.00 | 0.00 | - | 1 | 98 |
| - | - | - | - | - | 4,725.00 | 40.69 | 0.00 | - | 2 | 48 |
| - | - | - | - | - | 4,750.00 | 51.66 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 4,760.00 | 45.50 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 4,775.00 | 44.26 | 0.00 | - | 10 | 67 |
| - | - | - | - | - | 4,800.00 | 46.00 | 0.00 | - | 11 | 17 |
| - | - | - | - | - | 4,810.00 | 47.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 4,820.00 | 49.00 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 4,825.00 | 81.44 | 0.00 | - | - | 2 |
| - | - | - | - | - | 4,830.00 | 49.60 | 0.00 | - | 3 | 36 |
| - | - | - | - | - | 4,840.00 | 48.31 | 0.00 | - | 15 | 15 |
| - | - | - | - | - | 4,850.00 | 45.50 | 0.00 | - | 4 | 10 |
| - | - | - | - | - | 4,870.00 | 58.93 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 4,875.00 | 61.07 | 0.00 | - | 9 | 9 |
| - | - | - | - | - | 4,900.00 | 48.10 | 0.00 | - | 10 | 15 |
| - | - | - | - | - | 4,920.00 | 53.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 4,925.00 | 64.17 | 0.00 | - | 83 | 83 |
| - | - | - | - | - | 4,950.00 | 64.65 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 4,960.00 | 57.48 | 0.00 | - | - | 2 |
| - | - | - | - | - | 4,970.00 | 112.51 | 0.00 | - | 3 | 2 |
| 751.91 | 0.00 | - | - | 0 | 4,975.00 | 57.48 | 0.00 | - | 6 | 274 |
| - | - | - | - | - | 4,980.00 | 93.50 | 0.00 | - | - | 1 |
| 868.35 | 0.00 | - | 25 | 46 | 5,000.00 | 55.56 | 0.00 | - | 2 | 343 |
| - | - | - | - | - | 5,010.00 | 73.21 | 0.00 | - | - | 1 |
| - | - | - | - | - | 5,020.00 | 56.77 | 0.00 | - | 8 | 8 |
| - | - | - | - | - | 5,025.00 | 57.55 | 0.00 | - | 3 | 23 |
| - | - | - | - | - | 5,040.00 | 77.32 | 0.00 | - | 2 | 17 |
| 803.59 | 0.00 | - | 5 | 5 | 5,050.00 | 59.68 | 0.00 | - | 1 | 651 |
| - | - | - | - | - | 5,060.00 | 105.08 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 5,075.00 | 64.22 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 5,080.00 | 65.98 | 0.00 | - | 2 | 191 |
| - | - | - | - | - | 5,090.00 | 83.43 | 0.00 | - | - | 1 |
| 778.85 | 0.00 | - | 25 | 46 | 5,100.00 | 66.47 | 0.00 | - | 2 | 19 |
| - | - | - | - | - | 5,110.00 | 109.69 | 0.00 | - | - | 1 |
| 543.46 | 0.00 | - | - | 1 | 5,125.00 | 66.03 | 0.00 | - | 4 | 19 |
| 541.88 | 0.00 | - | - | 1 | 5,130.00 | 67.88 | 0.00 | - | 10 | 20 |
| - | - | - | - | - | 5,140.00 | 68.10 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 5,150.00 | 69.20 | 0.00 | - | 2 | 30 |
| - | - | - | - | - | 5,160.00 | 69.72 | 0.00 | - | 2 | 19 |
| - | - | - | - | - | 5,170.00 | 67.85 | -81.85 | -54.68% | 1 | 16 |
| 533.59 | 0.00 | - | - | 1 | 5,175.00 | 72.53 | 0.00 | - | 10 | 23 |
| - | - | - | - | - | 5,190.00 | 81.59 | 0.00 | - | 12 | 35 |
| 541.14 | 0.00 | - | - | 2 | 5,200.00 | 74.10 | 0.00 | - | 4 | 216 |
| - | - | - | - | - | 5,220.00 | 83.71 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 5,225.00 | 78.74 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 5,230.00 | 101.08 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 5,240.00 | 80.17 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 5,250.00 | 79.58 | 0.00 | - | 4 | 8 |
| 423.60 | 0.00 | - | 4 | 4 | 5,260.00 | 102.82 | 0.00 | - | 18 | 18 |
| - | - | - | - | - | 5,270.00 | 108.30 | 0.00 | - | 4 | 24 |
| 502.14 | 0.00 | - | - | 0 | 5,275.00 | 82.30 | 0.00 | - | 50 | 596 |
| - | - | - | - | - | 5,280.00 | 99.90 | 0.00 | - | - | 7 |
| 401.60 | 0.00 | - | 4 | 4 | 5,290.00 | - | - | - | - | - |
| 430.72 | 0.00 | - | - | 1 | 5,300.00 | 113.05 | 0.00 | - | 4 | 517 |
| - | - | - | - | - | 5,310.00 | 181.33 | 0.00 | - | 4 | 2 |
| - | - | - | - | - | 5,320.00 | 184.12 | 0.00 | - | 512 | 254 |
| - | - | - | - | - | 5,325.00 | 110.79 | 0.00 | - | - | 2 |
| - | - | - | - | - | 5,330.00 | 115.96 | 0.00 | - | - | 3 |
| 501.28 | 0.00 | - | - | 1 | 5,340.00 | - | - | - | - | - |
| 384.58 | 0.00 | - | - | 1 | 5,350.00 | 112.69 | 0.00 | - | 10 | 11 |
| 478.12 | 0.00 | - | - | 4 | 5,370.00 | 98.40 | 0.00 | - | 9 | 14 |
| - | - | - | - | - | 5,375.00 | 100.30 | 0.00 | - | - | 10 |
| - | - | - | - | - | 5,390.00 | 125.30 | 0.00 | - | - | 12 |
| 520.26 | 0.00 | - | 14 | 8 | 5,400.00 | 101.00 | 0.00 | - | 2 | 235 |
| 496.02 | 0.00 | - | 2 | 9 | 5,410.00 | 131.50 | 0.00 | - | 20 | 21 |
| 503.39 | 0.00 | - | 2 | 281 | 5,420.00 | 102.88 | 0.00 | - | 3 | 3 |
| 480.78 | 0.00 | - | 2 | 18 | 5,425.00 | 109.70 | 0.00 | - | 1 | 33 |
| 422.59 | 0.00 | - | 4 | 2 | 5,430.00 | 111.64 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 5,440.00 | 106.60 | 0.00 | - | 21 | 60 |
| 472.38 | 0.00 | - | 17 | 12 | 5,450.00 | 115.62 | +7.43 | +6.87% | 2 | 87 |
| 470.33 | 0.00 | - | - | 13 | 5,460.00 | 140.90 | 0.00 | - | - | 44 |
| 460.94 | 0.00 | - | 2 | 13 | 5,470.00 | 132.70 | 0.00 | - | 48 | 224 |
| 451.16 | 0.00 | - | 2 | 55 | 5,475.00 | 115.30 | 0.00 | - | 1 | 20 |
| 304.15 | 0.00 | - | 2 | 6 | 5,480.00 | - | - | - | - | - |
| 438.21 | 0.00 | - | 2 | 3 | 5,490.00 | 178.19 | 0.00 | - | 1 | 14 |
| 434.18 | 0.00 | - | 4 | 20 | 5,500.00 | 127.69 | 0.00 | - | 1 | 18 |
| 324.74 | 0.00 | - | - | 14 | 5,510.00 | 127.67 | 0.00 | - | 5 | 18 |
| 366.10 | 0.00 | - | - | 5 | 5,520.00 | 134.41 | 0.00 | - | 6 | 15 |
| 445.04 | 0.00 | - | 2 | 1 | 5,525.00 | 126.49 | 0.00 | - | 2 | 226 |
| 429.28 | 0.00 | - | 4 | 3 | 5,530.00 | - | - | - | - | - |
| 425.10 | +130.73 | +44.41% | 1 | 1 | 5,540.00 | 129.89 | 0.00 | - | 1 | 15 |
| 415.02 | -9.50 | -2.24% | 2 | 21 | 5,550.00 | 129.98 | 0.00 | - | 10 | 12 |
| 283.22 | 0.00 | - | - | 1 | 5,560.00 | - | - | - | - | - |
| 371.34 | 0.00 | - | 2 | 15 | 5,570.00 | - | - | - | - | - |
| 281.07 | 0.00 | - | - | 0 | 5,575.00 | 135.65 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 5,580.00 | 233.56 | 0.00 | - | - | 10 |
| 243.20 | 0.00 | - | - | 2 | 5,590.00 | 237.16 | 0.00 | - | - | 10 |
| 375.56 | +80.23 | +27.17% | 4 | 18 | 5,600.00 | 238.00 | 0.00 | - | 7 | 7 |
| 209.40 | 0.00 | - | - | 1 | 5,610.00 | - | - | - | - | - |
| - | - | - | - | - | 5,620.00 | 180.64 | 0.00 | - | - | 18 |
| 317.99 | 0.00 | - | 1 | 1 | 5,625.00 | 145.39 | 0.00 | - | 2 | 85 |
| 314.49 | 0.00 | - | 1 | 1 | 5,630.00 | 180.23 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 5,640.00 | 248.74 | 0.00 | - | 4 | 2 |
| 343.66 | +25.96 | +8.17% | 2 | 1 | 5,650.00 | 160.95 | 0.00 | - | 110 | 110 |
| 184.24 | 0.00 | - | - | 1 | 5,660.00 | 145.98 | 0.00 | - | 10 | 16 |
| 217.56 | 0.00 | - | - | 1 | 5,670.00 | - | - | - | - | - |
| 306.99 | 0.00 | - | 2 | 5 | 5,675.00 | - | - | - | - | - |
| 173.94 | 0.00 | - | - | 1 | 5,680.00 | - | - | - | - | - |
| 304.88 | +28.88 | +10.46% | 1 | 6 | 5,700.00 | 164.78 | +0.82 | +0.50% | 1 | 106 |
| - | - | - | - | - | 5,710.00 | 172.00 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 5,720.00 | 175.00 | 0.00 | - | 2 | 2 |
| 220.87 | 0.00 | - | - | 5 | 5,725.00 | 213.27 | 0.00 | - | - | 1 |
| 225.08 | 0.00 | - | - | 1 | 5,730.00 | - | - | - | - | - |
| 291.75 | 0.00 | - | 70 | 47 | 5,740.00 | 178.60 | -45.20 | -20.20% | 28 | 27 |
| 158.18 | 0.00 | - | - | 21 | 5,750.00 | 173.10 | -5.21 | -2.92% | 4 | 6 |
| 132.40 | 0.00 | - | - | 38 | 5,760.00 | - | - | - | - | - |
| 238.50 | 0.00 | - | 1 | 24 | 5,770.00 | - | - | - | - | - |
| 231.20 | 0.00 | - | 1 | 38 | 5,775.00 | - | - | - | - | - |
| 231.57 | 0.00 | - | 2 | 23 | 5,780.00 | - | - | - | - | - |
| 218.50 | 0.00 | - | 13 | 13 | 5,790.00 | 211.73 | 0.00 | - | 3 | 3 |
| 215.15 | 0.00 | - | 1 | 4 | 5,800.00 | 207.77 | 0.00 | - | 2 | 15 |
| 174.40 | 0.00 | - | - | 22 | 5,820.00 | 212.64 | 0.00 | - | 2 | 38 |
| 95.40 | 0.00 | - | 1 | 7 | 5,825.00 | 260.60 | 0.00 | - | 5 | 8 |
| 161.60 | 0.00 | - | 31 | 30 | 5,830.00 | 367.50 | 0.00 | - | 8 | 8 |
| 187.00 | 0.00 | - | 2 | 7 | 5,840.00 | 267.60 | 0.00 | - | 4 | 5 |
| 193.46 | 0.00 | - | 4 | 46 | 5,850.00 | 220.40 | 0.00 | - | 12 | 17 |
| 151.60 | 0.00 | - | 10 | 13 | 5,860.00 | 277.20 | 0.00 | - | 4 | 9 |
| 80.70 | 0.00 | - | 1 | 41 | 5,870.00 | 282.10 | 0.00 | - | 4 | 4 |
| 186.50 | 0.00 | - | 4 | 245 | 5,875.00 | 235.00 | 0.00 | - | 10 | 15 |
| 142.71 | 0.00 | - | 2 | 27 | 5,880.00 | 287.10 | 0.00 | - | - | 5 |
| 165.30 | 0.00 | - | 1 | 20 | 5,890.00 | - | - | - | - | - |
| 160.91 | 0.00 | - | 2 | 17 | 5,900.00 | 224.70 | 0.00 | - | 10 | 18 |
| 161.39 | 0.00 | - | 1 | 41 | 5,910.00 | - | - | - | - | - |
| 130.30 | 0.00 | - | 1 | 19 | 5,920.00 | - | - | - | - | - |
| 128.10 | 0.00 | - | 1 | 41 | 5,925.00 | 310.90 | 0.00 | - | - | 4 |
| 151.29 | 0.00 | - | 1 | 12 | 5,930.00 | - | - | - | - | - |
| 150.89 | +12.57 | +9.09% | 4 | 11 | 5,950.00 | 267.82 | 0.00 | - | 3 | 8 |
| 107.60 | 0.00 | - | 1 | 9 | 5,975.00 | 339.40 | 0.00 | - | - | 4 |
| 132.10 | +14.12 | +11.97% | 2 | 520 | 6,000.00 | 351.03 | 0.00 | - | - | 1 |
| 100.80 | 0.00 | - | 13 | 13 | 6,010.00 | - | - | - | - | - |
| 108.32 | +12.16 | +12.65% | 4 | 63 | 6,050.00 | - | - | - | - | - |
| 63.55 | 0.00 | - | 46 | 25 | 6,100.00 | - | - | - | - | - |
| 63.88 | 0.00 | - | 3 | 58 | 6,150.00 | 602.47 | 0.00 | - | 1 | 1 |
| 60.48 | 0.00 | - | 44 | 50 | 6,200.00 | 645.27 | 0.00 | - | 1 | 1 |
| 40.70 | 0.00 | - | 62 | 68 | 6,250.00 | - | - | - | - | - |
| 38.73 | 0.00 | - | 44 | 79 | 6,300.00 | - | - | - | - | - |
| 24.80 | 0.00 | - | 4 | 12 | 6,350.00 | - | - | - | - | - |
| 20.90 | 0.00 | - | 1 | 7 | 6,400.00 | - | - | - | - | - |
| 12.90 | 0.00 | - | 1 | 43 | 6,500.00 | - | - | - | - | - |
| 9.00 | 0.00 | - | 2 | 3 | 6,600.00 | - | - | - | - | - |
| 6.20 | 0.00 | - | 4 | 4 | 6,700.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 11 | 11 | 7,000.00 | - | - | - | - | - |
| - | - | - | - | - | 7,600.00 | 1,798.60 | 0.00 | - | - | 4 |
| 0.25 | 0.00 | - | 7 | 8 | 7,800.00 | 1,994.20 | 0.00 | - | - | 4 |
© 2024 Yahoo. Tutti i diritti riservati.