Italia markets open in 4 hours 5 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.155,16 +117,00 (+0,30%) EUR/USD
1,0770 +0,0005 (+0,04%) Bitcoin EUR
63.347,74 -1.392,27 (-2,15%) CMC Crypto 200
1.411,65 -35,02 (-2,42%)
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 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 | 1.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,400.00 | 1.45 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,600.00 | 2.09 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,800.00 | 3.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,000.00 | 3.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,100.00 | 4.39 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 2,200.00 | 4.99 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,300.00 | 4.80 | 0.00 | - | 22 | 0 |
| - | - | - | - | - | 2,400.00 | 5.40 | 0.00 | - | 22 | 0 |
| - | - | - | - | - | 2,500.00 | 6.78 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 2,600.00 | 6.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,700.00 | 7.50 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 2,800.00 | 10.30 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,900.00 | 11.00 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 3,000.00 | 10.36 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 3,100.00 | 14.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 3,150.00 | 13.30 | 0.00 | - | 47 | 0 |
| - | - | - | - | - | 3,200.00 | 20.80 | 0.00 | - | 10 | 5 |
| - | - | - | - | - | 3,300.00 | 15.20 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 3,350.00 | 15.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,400.00 | 15.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,450.00 | 16.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,500.00 | 16.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,550.00 | 17.74 | 0.00 | - | 90 | 0 |
| 1,731.34 | 0.00 | - | 4 | 4 | 3,600.00 | 20.70 | 0.00 | - | 3 | 0 |
| 1,709.66 | 0.00 | - | 4 | 4 | 3,625.00 | 24.35 | 0.00 | - | 18 | 0 |
| - | - | - | - | - | 3,650.00 | 22.55 | 0.00 | - | 135 | 0 |
| - | - | - | - | - | 3,675.00 | 20.10 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 3,700.00 | 21.15 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 3,725.00 | 21.75 | 0.00 | - | 18 | 0 |
| - | - | - | - | - | 3,750.00 | 26.21 | 0.00 | - | 90 | 0 |
| - | - | - | - | - | 3,775.00 | 23.70 | 0.00 | - | 18 | 0 |
| - | - | - | - | - | 3,800.00 | 23.25 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 3,825.00 | 23.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,850.00 | 25.24 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,875.00 | 24.91 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 3,900.00 | 25.10 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 3,925.00 | 31.90 | 0.00 | - | 45 | 0 |
| - | - | - | - | - | 3,950.00 | 29.28 | 0.00 | - | 1 | 0 |
| 1,201.80 | 0.00 | - | 4 | 0 | 4,000.00 | 28.40 | 0.00 | - | 1 | 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 | 0 |
| - | - | - | - | - | 4,125.00 | 32.32 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 4,150.00 | 35.52 | 0.00 | - | - | 0 |
| - | - | - | - | - | 4,175.00 | 39.74 | 0.00 | - | 55 | 0 |
| 1,251.03 | 0.00 | - | 23 | 23 | 4,200.00 | 35.94 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 4,225.00 | 46.55 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 4,250.00 | 38.59 | 0.00 | - | 60 | 0 |
| - | - | - | - | - | 4,275.00 | 43.27 | 0.00 | - | - | 0 |
| - | - | - | - | - | 4,300.00 | 41.18 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 4,325.00 | 43.15 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 4,350.00 | 43.40 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 4,375.00 | 51.15 | 0.00 | - | 110 | 0 |
| - | - | - | - | - | 4,400.00 | 46.17 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 4,425.00 | 48.41 | 0.00 | - | 120 | 0 |
| - | - | - | - | - | 4,450.00 | 51.20 | 0.00 | - | 69 | 0 |
| - | - | - | - | - | 4,475.00 | 51.96 | 0.00 | - | 6 | 0 |
| 1,033.57 | 0.00 | - | 1 | 0 | 4,500.00 | 52.80 | 0.00 | - | 90 | 0 |
| - | - | - | - | - | 4,525.00 | 63.51 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,550.00 | 65.87 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,575.00 | 65.40 | 0.00 | - | 6 | 0 |
| 728.28 | 0.00 | - | 4 | 12 | 4,600.00 | 68.67 | 0.00 | - | 8 | 0 |
| 768.60 | 0.00 | - | 1 | 11 | 4,625.00 | 66.15 | 0.00 | - | 3 | 0 |
| 898.21 | 0.00 | - | 1 | 0 | 4,650.00 | 65.66 | 0.00 | - | 9 | 0 |
| 877.09 | 0.00 | - | 1 | 0 | 4,675.00 | 69.37 | 0.00 | - | 9 | 0 |
| 783.35 | 0.00 | - | 1 | 0 | 4,700.00 | 70.52 | 0.00 | - | 22 | 0 |
| - | - | - | - | - | 4,725.00 | 72.20 | 0.00 | - | 3 | 0 |
| 809.60 | 0.00 | - | 2 | 0 | 4,750.00 | 75.60 | 0.00 | - | 6 | 0 |
| 611.68 | 0.00 | - | - | 3 | 4,775.00 | 78.40 | 0.00 | - | 3 | 0 |
| 722.64 | 0.00 | - | 2 | 0 | 4,800.00 | 81.40 | 0.00 | - | 1 | 0 |
| 673.67 | 0.00 | - | 2 | 2 | 4,825.00 | 84.80 | 0.00 | - | 27 | 0 |
| 649.94 | 0.00 | - | 62 | 33 | 4,850.00 | 87.45 | 0.00 | - | 20 | 0 |
| 631.24 | 0.00 | - | 2 | 1 | 4,875.00 | 98.69 | 0.00 | - | 200 | 0 |
| 618.37 | 0.00 | - | 2 | 0 | 4,900.00 | 107.10 | 0.00 | - | 1 | 0 |
| 520.81 | 0.00 | - | 2 | 1 | 4,925.00 | 100.71 | 0.00 | - | 45 | 0 |
| 518.45 | 0.00 | - | 1 | 7 | 4,950.00 | 114.14 | 0.00 | - | 1 | 0 |
| 630.60 | 0.00 | - | 1 | 0 | 4,975.00 | 118.34 | 0.00 | - | 1 | 0 |
| 632.41 | 0.00 | - | 2 | 0 | 5,000.00 | 110.80 | 0.00 | - | 3 | 0 |
| 458.40 | 0.00 | - | 2 | 11 | 5,025.00 | 128.00 | 0.00 | - | 250 | 0 |
| 538.75 | 0.00 | - | 1 | 0 | 5,050.00 | 120.13 | 0.00 | - | 132 | 0 |
| 484.04 | 0.00 | - | 4 | 10 | 5,075.00 | 125.17 | 0.00 | - | 24 | 0 |
| 503.69 | 0.00 | - | 2 | 0 | 5,100.00 | 126.48 | 0.00 | - | 24 | 0 |
| 435.77 | 0.00 | - | 2 | 4 | 5,125.00 | 136.45 | 0.00 | - | 4 | 0 |
| 479.97 | 0.00 | - | 2 | 0 | 5,150.00 | 152.60 | 0.00 | - | 2 | 0 |
| 512.91 | 0.00 | - | 4 | 0 | 5,175.00 | 143.18 | 0.00 | - | 30 | 0 |
| 495.68 | 0.00 | - | 1 | 0 | 5,200.00 | 148.82 | 0.00 | - | 1 | 0 |
| 479.36 | 0.00 | - | 2 | 0 | 5,225.00 | 190.88 | 0.00 | - | 11 | 0 |
| 446.12 | 0.00 | - | 2 | 0 | 5,250.00 | 163.82 | 0.00 | - | 5 | 0 |
| 435.09 | 0.00 | - | 4 | 0 | 5,275.00 | 202.54 | 0.00 | - | 8 | 0 |
| 409.26 | 0.00 | - | 2 | 0 | 5,300.00 | 181.49 | 0.00 | - | 4 | 0 |
| 398.59 | 0.00 | - | 1 | 0 | 5,325.00 | 183.39 | 0.00 | - | 1 | 0 |
| 379.70 | 0.00 | - | 2 | 0 | 5,350.00 | 191.03 | 0.00 | - | 2 | 0 |
| 368.59 | 0.00 | - | 4 | 0 | 5,375.00 | 198.43 | 0.00 | - | 1 | 0 |
| 357.32 | 0.00 | - | 1 | 0 | 5,400.00 | 202.21 | 0.00 | - | 61 | 0 |
| 347.13 | 0.00 | - | 3 | 0 | 5,425.00 | 215.60 | 0.00 | - | 3 | 0 |
| 320.28 | 0.00 | - | 2 | 0 | 5,450.00 | 220.57 | 0.00 | - | 24 | 0 |
| 298.90 | 0.00 | - | 12 | 0 | 5,475.00 | 232.61 | 0.00 | - | 6 | 0 |
| 279.36 | 0.00 | - | 2 | 0 | 5,500.00 | 287.16 | 0.00 | - | 15 | 0 |
| 262.42 | 0.00 | - | 1 | 0 | 5,525.00 | 271.90 | 0.00 | - | 7 | 0 |
| 248.57 | 0.00 | - | 1 | 0 | 5,550.00 | 268.20 | 0.00 | - | 2 | 0 |
| 199.73 | 0.00 | - | 2 | 0 | 5,575.00 | 270.10 | 0.00 | - | 3 | 0 |
| 232.52 | 0.00 | - | 29 | 0 | 5,600.00 | 278.75 | 0.00 | - | 6 | 0 |
| 219.64 | 0.00 | - | 6 | 0 | 5,625.00 | 310.40 | 0.00 | - | 41 | 0 |
| 203.59 | 0.00 | - | 4 | 0 | 5,650.00 | 299.83 | 0.00 | - | 1 | 0 |
| 196.00 | 0.00 | - | 37 | 0 | 5,675.00 | 370.86 | 0.00 | - | 1 | 0 |
| 184.99 | 0.00 | - | 8 | 0 | 5,700.00 | 326.70 | 0.00 | - | 1 | 0 |
| 181.28 | 0.00 | - | 29 | 0 | 5,725.00 | 381.90 | 0.00 | - | 1 | 0 |
| 162.25 | 0.00 | - | 12 | 0 | 5,750.00 | 350.24 | 0.00 | - | 2 | 0 |
| 99.01 | 0.00 | - | 66 | 0 | 5,775.00 | 374.14 | 0.00 | - | 2 | 0 |
| 136.58 | 0.00 | - | 4 | 0 | 5,800.00 | 370.91 | 0.00 | - | 1 | 0 |
| 132.42 | 0.00 | - | 1 | 0 | 5,825.00 | 417.05 | 0.00 | - | 1 | 0 |
| 128.91 | 0.00 | - | 1 | 0 | 5,850.00 | 504.38 | 0.00 | - | 2 | 0 |
| 115.69 | 0.00 | - | 12 | 0 | 5,875.00 | 473.22 | 0.00 | - | 2 | 0 |
| 85.14 | 0.00 | - | 2 | 0 | 5,900.00 | - | - | - | - | - |
| 91.44 | 0.00 | - | 14 | 0 | 5,950.00 | 557.09 | 0.00 | - | 1 | 0 |
| 78.68 | 0.00 | - | 48 | 0 | 6,000.00 | 609.35 | 0.00 | - | 2 | 0 |
| 69.56 | 0.00 | - | 2 | 0 | 6,025.00 | - | - | - | - | - |
| 68.00 | 0.00 | - | 3 | 0 | 6,050.00 | 664.90 | 0.00 | - | - | 1 |
| 56.62 | 0.00 | - | 72 | 0 | 6,100.00 | - | - | - | - | - |
| 38.20 | 0.00 | - | 14 | 0 | 6,200.00 | - | - | - | - | - |
| 26.10 | 0.00 | - | 2 | 0 | 6,300.00 | - | - | - | - | - |
| 19.56 | 0.00 | - | 11 | 0 | 6,400.00 | - | - | - | - | - |
| 14.83 | 0.00 | - | 4 | 0 | 6,500.00 | - | - | - | - | - |
| 9.30 | 0.00 | - | 2 | 0 | 6,600.00 | - | - | - | - | - |
| 6.90 | 0.00 | - | 1 | 0 | 6,700.00 | - | - | - | - | - |
| 5.50 | 0.00 | - | 2 | 0 | 6,800.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 2 | 0 | 7,000.00 | 1,456.66 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. Tutti i diritti riservati.