Italia markets open in 7 hours 13 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
1,0712 +0,0003 (+0,03%) Bitcoin EUR
57.477,78 +709,29 (+1,25%) CMC Crypto 200
1.283,58 +17,43 (+1,38%)
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
31 marzo 2025
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4,086.94 | 0.00 | - | 1 | 0 | 1,200.00 | 0.80 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 1,400.00 | 1.45 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,600.00 | 1.60 | 0.00 | - | 93 | 0 |
| - | - | - | - | - | 1,800.00 | 3.00 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 2,000.00 | 3.33 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,100.00 | 3.85 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 2,200.00 | 3.90 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,300.00 | 4.98 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,400.00 | 5.00 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 2,500.00 | 6.60 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 2,600.00 | 6.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,700.00 | 7.95 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 2,800.00 | 8.34 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 2,900.00 | 9.20 | 0.00 | - | 23 | 0 |
| - | - | - | - | - | 3,000.00 | 10.20 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 3,100.00 | 10.74 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,150.00 | 12.58 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,200.00 | 12.28 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,250.00 | 13.20 | 0.00 | - | 23 | 0 |
| - | - | - | - | - | 3,300.00 | 14.30 | 0.00 | - | 21 | 0 |
| - | - | - | - | - | 3,350.00 | 14.00 | 0.00 | - | 25 | 0 |
| - | - | - | - | - | 3,400.00 | 16.13 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,450.00 | 15.39 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,500.00 | 16.40 | 0.00 | - | 25 | 0 |
| - | - | - | - | - | 3,550.00 | 16.90 | 0.00 | - | 1 | 0 |
| 1,731.34 | 0.00 | - | 4 | 4 | 3,600.00 | 18.00 | 0.00 | - | 52 | 0 |
| 1,709.66 | 0.00 | - | 4 | 4 | 3,625.00 | 24.35 | 0.00 | - | 18 | 0 |
| - | - | - | - | - | 3,650.00 | 18.24 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,675.00 | 18.66 | 0.00 | - | 18 | 0 |
| - | - | - | - | - | 3,700.00 | 19.90 | 0.00 | - | 27 | 0 |
| - | - | - | - | - | 3,725.00 | 21.86 | 0.00 | - | 27 | 0 |
| - | - | - | - | - | 3,750.00 | 21.52 | 0.00 | - | 90 | 0 |
| - | - | - | - | - | 3,775.00 | 23.70 | 0.00 | - | 18 | 0 |
| - | - | - | - | - | 3,800.00 | 22.96 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,825.00 | 24.33 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 3,850.00 | 24.13 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,875.00 | 25.30 | 0.00 | - | 18 | 0 |
| - | - | - | - | - | 3,900.00 | 26.32 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 3,925.00 | 26.00 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 3,950.00 | 27.57 | 0.00 | - | 27 | 0 |
| - | - | - | - | - | 3,975.00 | 27.80 | 0.00 | - | 1 | 0 |
| 1,632.17 | 0.00 | - | 1 | 0 | 4,000.00 | 26.80 | 0.00 | - | 4 | 0 |
| 1,382.96 | 0.00 | - | 23 | 23 | 4,050.00 | 33.30 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 4,075.00 | 31.35 | 0.00 | - | 45 | 0 |
| - | - | - | - | - | 4,100.00 | 35.30 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 4,125.00 | 32.32 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 4,150.00 | 34.21 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,175.00 | 33.10 | 0.00 | - | 9 | 0 |
| 1,452.66 | 0.00 | - | 1 | 0 | 4,200.00 | 33.80 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 4,225.00 | 33.40 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 4,250.00 | 38.70 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 4,275.00 | 35.87 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 4,300.00 | 37.70 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 4,325.00 | 38.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,350.00 | 39.26 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,375.00 | 51.15 | 0.00 | - | 110 | 158 |
| - | - | - | - | - | 4,400.00 | 46.17 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 4,425.00 | 46.36 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,450.00 | 47.75 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,475.00 | 46.56 | 0.00 | - | 12 | 0 |
| 1,033.57 | 0.00 | - | 1 | 25 | 4,500.00 | 50.30 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 4,525.00 | 53.95 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 4,550.00 | 53.95 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,575.00 | 57.48 | 0.00 | - | 2 | 0 |
| 728.28 | 0.00 | - | 4 | 12 | 4,600.00 | 56.37 | 0.00 | - | 1 | 0 |
| 768.60 | 0.00 | - | 1 | 11 | 4,625.00 | 55.85 | 0.00 | - | 4 | 0 |
| 1,033.47 | 0.00 | - | 2 | 0 | 4,650.00 | 58.17 | 0.00 | - | 9 | 0 |
| 877.09 | 0.00 | - | 1 | 7 | 4,675.00 | 63.50 | 0.00 | - | 4 | 0 |
| 783.35 | 0.00 | - | 1 | 4 | 4,700.00 | 64.99 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 4,725.00 | 67.25 | 0.00 | - | 4 | 0 |
| 809.60 | 0.00 | - | 2 | 4 | 4,750.00 | 68.00 | 0.00 | - | 19 | 0 |
| 611.68 | 0.00 | - | - | 3 | 4,775.00 | 72.05 | 0.00 | - | 2 | 0 |
| 722.64 | 0.00 | - | 2 | 16 | 4,800.00 | 76.62 | 0.00 | - | 6 | 0 |
| 673.67 | 0.00 | - | 2 | 2 | 4,825.00 | 72.88 | 0.00 | - | 44 | 0 |
| 649.94 | 0.00 | - | 62 | 33 | 4,850.00 | 81.13 | 0.00 | - | 6 | 0 |
| 631.24 | 0.00 | - | 2 | 1 | 4,875.00 | 80.27 | 0.00 | - | 4 | 0 |
| 823.93 | 0.00 | - | 1 | 0 | 4,900.00 | 85.30 | 0.00 | - | 4 | 0 |
| 520.81 | 0.00 | - | 2 | 1 | 4,925.00 | 88.30 | 0.00 | - | 9 | 0 |
| 518.45 | 0.00 | - | 1 | 7 | 4,950.00 | 92.10 | 0.00 | - | 4 | 0 |
| 630.60 | 0.00 | - | 1 | 3 | 4,975.00 | 92.22 | 0.00 | - | 4 | 0 |
| 740.88 | 0.00 | - | 5 | 0 | 5,000.00 | 98.70 | 0.00 | - | 1 | 0 |
| 458.40 | 0.00 | - | 2 | 11 | 5,025.00 | 104.83 | 0.00 | - | 2 | 0 |
| 659.90 | 0.00 | - | 2 | 0 | 5,050.00 | 108.48 | 0.00 | - | 2 | 0 |
| 484.04 | 0.00 | - | 4 | 10 | 5,075.00 | 107.70 | 0.00 | - | 1 | 0 |
| 503.69 | 0.00 | - | 2 | 0 | 5,100.00 | 111.00 | 0.00 | - | 2 | 0 |
| 641.48 | 0.00 | - | 30 | 0 | 5,125.00 | 120.30 | 0.00 | - | 2 | 0 |
| 620.15 | 0.00 | - | 88 | 0 | 5,150.00 | 119.00 | 0.00 | - | 4 | 0 |
| 610.73 | 0.00 | - | 66 | 0 | 5,175.00 | 131.59 | 0.00 | - | 10 | 0 |
| 581.60 | 0.00 | - | 3 | 0 | 5,200.00 | 128.40 | 0.00 | - | 3 | 0 |
| 465.54 | 0.00 | - | 4 | 0 | 5,225.00 | 131.70 | 0.00 | - | 24 | 0 |
| 533.80 | 0.00 | - | 3 | 0 | 5,250.00 | 143.60 | 0.00 | - | 3 | 0 |
| 533.00 | 0.00 | - | 9 | 0 | 5,275.00 | 141.98 | 0.00 | - | 4 | 0 |
| 507.52 | 0.00 | - | 100 | 0 | 5,300.00 | 146.14 | 0.00 | - | 100 | 0 |
| 480.29 | 0.00 | - | 2 | 0 | 5,325.00 | 156.21 | 0.00 | - | 4 | 0 |
| 463.70 | 0.00 | - | 8 | 0 | 5,350.00 | 167.31 | 0.00 | - | 9 | 0 |
| 446.00 | 0.00 | - | 4 | 0 | 5,375.00 | 168.42 | 0.00 | - | 4 | 0 |
| 435.80 | 0.00 | - | 4 | 0 | 5,400.00 | 182.21 | 0.00 | - | 4 | 0 |
| 410.86 | 0.00 | - | 2 | 0 | 5,425.00 | 182.67 | 0.00 | - | 1 | 0 |
| 401.32 | 0.00 | - | 17 | 0 | 5,450.00 | 191.79 | 0.00 | - | 11 | 0 |
| 372.14 | 0.00 | - | 24 | 0 | 5,475.00 | 199.38 | 0.00 | - | 4 | 0 |
| 367.83 | 0.00 | - | 96 | 0 | 5,500.00 | 207.37 | 0.00 | - | 104 | 0 |
| 344.94 | 0.00 | - | 2 | 0 | 5,525.00 | 218.32 | 0.00 | - | 5 | 0 |
| 329.57 | 0.00 | - | 2 | 0 | 5,550.00 | 212.42 | 0.00 | - | 14 | 0 |
| 312.48 | 0.00 | - | 2 | 0 | 5,575.00 | 223.95 | 0.00 | - | 3 | 0 |
| 298.90 | 0.00 | - | 74 | 0 | 5,600.00 | 232.91 | 0.00 | - | 2 | 0 |
| 295.00 | 0.00 | - | 4 | 0 | 5,625.00 | 241.80 | 0.00 | - | 4 | 0 |
| 268.23 | 0.00 | - | 4 | 0 | 5,650.00 | 251.22 | 0.00 | - | 6 | 0 |
| 252.26 | 0.00 | - | 2 | 0 | 5,675.00 | 258.00 | 0.00 | - | 1 | 0 |
| 243.38 | 0.00 | - | 2 | 0 | 5,700.00 | 264.52 | 0.00 | - | 4 | 0 |
| 224.68 | 0.00 | - | 8 | 0 | 5,725.00 | 285.45 | 0.00 | - | 5 | 0 |
| 211.40 | 0.00 | - | 19 | 0 | 5,750.00 | 289.92 | 0.00 | - | 6 | 0 |
| 200.40 | 0.00 | - | 4 | 0 | 5,775.00 | 311.58 | 0.00 | - | 2 | 0 |
| 188.50 | 0.00 | - | 44 | 0 | 5,800.00 | 310.46 | 0.00 | - | 4 | 0 |
| 177.44 | 0.00 | - | 140 | 0 | 5,825.00 | 336.70 | 0.00 | - | 52 | 0 |
| 177.21 | 0.00 | - | 18 | 0 | 5,850.00 | 365.97 | 0.00 | - | 4 | 0 |
| 155.97 | 0.00 | - | 60 | 0 | 5,875.00 | 349.18 | 0.00 | - | 2 | 0 |
| 144.26 | 0.00 | - | 8 | 0 | 5,900.00 | 371.56 | 0.00 | - | 2 | 0 |
| 133.21 | 0.00 | - | 52 | 0 | 5,925.00 | - | - | - | - | - |
| 125.10 | 0.00 | - | 87 | 0 | 5,950.00 | 407.81 | 0.00 | - | 2 | 0 |
| 116.70 | 0.00 | - | 32 | 0 | 5,975.00 | - | - | - | - | - |
| 108.00 | 0.00 | - | 28 | 0 | 6,000.00 | 418.23 | 0.00 | - | 2 | 0 |
| 102.42 | 0.00 | - | 6 | 0 | 6,025.00 | - | - | - | - | - |
| 91.67 | 0.00 | - | 20 | 0 | 6,050.00 | 664.90 | 0.00 | - | - | 1 |
| 87.55 | 0.00 | - | 4 | 0 | 6,075.00 | - | - | - | - | - |
| 79.13 | 0.00 | - | 4 | 0 | 6,100.00 | - | - | - | - | - |
| 72.96 | 0.00 | - | 120 | 0 | 6,125.00 | - | - | - | - | - |
| 68.90 | 0.00 | - | 2 | 0 | 6,150.00 | - | - | - | - | - |
| 58.95 | 0.00 | - | 6 | 0 | 6,200.00 | - | - | - | - | - |
| 59.53 | 0.00 | - | 36 | 0 | 6,225.00 | - | - | - | - | - |
| 48.16 | 0.00 | - | 8 | 0 | 6,250.00 | - | - | - | - | - |
| 44.65 | 0.00 | - | 2 | 0 | 6,275.00 | - | - | - | - | - |
| 39.44 | 0.00 | - | 10 | 0 | 6,300.00 | - | - | - | - | - |
| 33.86 | 0.00 | - | 4 | 0 | 6,350.00 | - | - | - | - | - |
| 27.60 | 0.00 | - | 23 | 0 | 6,400.00 | - | - | - | - | - |
| 26.64 | 0.00 | - | 1 | 0 | 6,450.00 | - | - | - | - | - |
| 18.60 | 0.00 | - | 20 | 0 | 6,500.00 | - | - | - | - | - |
| 20.00 | 0.00 | - | - | 0 | 6,550.00 | - | - | - | - | - |
| 12.65 | 0.00 | - | 32 | 0 | 6,600.00 | - | - | - | - | - |
| 8.95 | 0.00 | - | 180 | 0 | 6,700.00 | - | - | - | - | - |
| 7.60 | 0.00 | - | 1 | 0 | 6,800.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | 2 | 0 | 6,900.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 1 | 0 | 7,000.00 | 1,456.66 | 0.00 | - | 1 | 0 |
| 3.40 | 0.00 | - | 34 | 0 | 7,100.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 2 | 0 | 7,200.00 | - | - | - | - | - |
| 1.95 | 0.00 | - | 2 | 0 | 7,300.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.