Italia markets open in 7 hours 2 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
1,0711 +0,0002 (+0,02%) Bitcoin EUR
57.493,54 +746,54 (+1,32%) CMC Crypto 200
1.282,98 +16,84 (+1,33%)
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
17 aprile 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 | - | 20 | 0 |
| - | - | - | - | - | 400.00 | 0.10 | 0.00 | - | 4 | 70 |
| - | - | - | - | - | 600.00 | 0.15 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 800.00 | 0.55 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 1,000.00 | 0.75 | 0.00 | - | 2 | 29 |
| - | - | - | - | - | 1,200.00 | 1.10 | 0.00 | - | 1 | 49 |
| - | - | - | - | - | 1,400.00 | 1.30 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,600.00 | 2.10 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,800.00 | 3.40 | 0.00 | - | 1 | 35 |
| - | - | - | - | - | 2,000.00 | 3.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,100.00 | 4.95 | 0.00 | - | 5 | 17 |
| - | - | - | - | - | 2,200.00 | 4.30 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,300.00 | 5.24 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 2,400.00 | 6.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,500.00 | 6.20 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,600.00 | 7.16 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,700.00 | 8.80 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 2,800.00 | 8.90 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,900.00 | 10.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,000.00 | 11.90 | 0.00 | - | 84 | 0 |
| - | - | - | - | - | 3,050.00 | 10.81 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,100.00 | 12.31 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 3,150.00 | 15.79 | 0.00 | - | 1 | 0 |
| 1,988.28 | 0.00 | - | - | 1 | 3,200.00 | 14.50 | 0.00 | - | 28 | 0 |
| - | - | - | - | - | 3,250.00 | 21.27 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 3,300.00 | 16.00 | 0.00 | - | 28 | 0 |
| - | - | - | - | - | 3,350.00 | 14.79 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,400.00 | 16.02 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,450.00 | 17.26 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,500.00 | 19.20 | 0.00 | - | 32 | 0 |
| - | - | - | - | - | 3,525.00 | 20.70 | 0.00 | - | 17 | 0 |
| - | - | - | - | - | 3,550.00 | 19.01 | 0.00 | - | 3 | 0 |
| 1,641.97 | 0.00 | - | - | 1 | 3,600.00 | 20.60 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 3,625.00 | 20.50 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 3,650.00 | 20.94 | 0.00 | - | 45 | 0 |
| - | - | - | - | - | 3,675.00 | 21.72 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,700.00 | 21.53 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,725.00 | 22.60 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 3,750.00 | 22.99 | 0.00 | - | 18 | 0 |
| - | - | - | - | - | 3,775.00 | 23.43 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 3,800.00 | 25.52 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 3,825.00 | 26.11 | 0.00 | - | 27 | 0 |
| - | - | - | - | - | 3,850.00 | 25.27 | 0.00 | - | 45 | 0 |
| - | - | - | - | - | 3,875.00 | 26.60 | 0.00 | - | 18 | 0 |
| 1,464.48 | 0.00 | - | - | 2 | 3,900.00 | 26.45 | 0.00 | - | 36 | 0 |
| - | - | - | - | - | 3,925.00 | 29.65 | 0.00 | - | 36 | 0 |
| - | - | - | - | - | 3,950.00 | 30.02 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 3,975.00 | 28.85 | 0.00 | - | 9 | 0 |
| 1,635.13 | 0.00 | - | 4,000 | 0 | 4,000.00 | 29.39 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,025.00 | 57.37 | 0.00 | - | 1 | 161 |
| - | - | - | - | - | 4,050.00 | 34.11 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 4,075.00 | 33.25 | 0.00 | - | 270 | 0 |
| 1,230.26 | 0.00 | - | 1 | 0 | 4,100.00 | 35.01 | 0.00 | - | 54 | 0 |
| - | - | - | - | - | 4,125.00 | 33.74 | 0.00 | - | 50 | 0 |
| - | - | - | - | - | 4,150.00 | 35.82 | 0.00 | - | 100 | 0 |
| - | - | - | - | - | 4,175.00 | 43.17 | 0.00 | - | 20 | 1,900 |
| - | - | - | - | - | 4,200.00 | 39.60 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 4,225.00 | 39.02 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 4,250.00 | 38.45 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 4,275.00 | 40.83 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 4,300.00 | 41.04 | 0.00 | - | 24 | 0 |
| - | - | - | - | - | 4,325.00 | 43.96 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 4,350.00 | 44.44 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 4,375.00 | 48.10 | 0.00 | - | 4 | 0 |
| 968.10 | 0.00 | - | 20 | 21 | 4,400.00 | 48.33 | 0.00 | - | 1 | 0 |
| 863.12 | 0.00 | - | - | 15 | 4,425.00 | 48.75 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 4,450.00 | 48.76 | 0.00 | - | 24 | 0 |
| - | - | - | - | - | 4,475.00 | 51.01 | 0.00 | - | 11 | 0 |
| 1,028.05 | 0.00 | - | 1 | 24 | 4,500.00 | 52.60 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 4,525.00 | 54.51 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,550.00 | 55.80 | 0.00 | - | 19 | 0 |
| - | - | - | - | - | 4,575.00 | 70.23 | 0.00 | - | 33 | 66 |
| 805.33 | 0.00 | - | 1 | 2 | 4,600.00 | 59.40 | 0.00 | - | 27 | 0 |
| - | - | - | - | - | 4,625.00 | 61.50 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 4,650.00 | 64.64 | 0.00 | - | 45 | 0 |
| - | - | - | - | - | 4,675.00 | 69.30 | 0.00 | - | 2 | 0 |
| 731.08 | 0.00 | - | 1 | 1 | 4,700.00 | 72.27 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 4,725.00 | 70.80 | 0.00 | - | 60 | 0 |
| - | - | - | - | - | 4,750.00 | 74.55 | 0.00 | - | 72 | 0 |
| 754.07 | 0.00 | - | 1 | 0 | 4,775.00 | 75.80 | 0.00 | - | 60 | 0 |
| 702.07 | 0.00 | - | 2 | 0 | 4,800.00 | 78.10 | 0.00 | - | 112 | 0 |
| - | - | - | - | - | 4,825.00 | 82.50 | 0.00 | - | 37 | 0 |
| 616.51 | 0.00 | - | 2 | 9 | 4,850.00 | 82.91 | 0.00 | - | 45 | 0 |
| 625.27 | 0.00 | - | 2 | 4 | 4,875.00 | 85.03 | 0.00 | - | 9 | 0 |
| 831.52 | 0.00 | - | 15 | 0 | 4,900.00 | 87.77 | 0.00 | - | 36 | 0 |
| 804.60 | 0.00 | - | 5 | 0 | 4,925.00 | 97.47 | 0.00 | - | 2 | 0 |
| 587.06 | 0.00 | - | 1 | 933 | 4,950.00 | 99.29 | 0.00 | - | 4 | 0 |
| 648.11 | 0.00 | - | 1 | 1,970 | 4,975.00 | 98.10 | 0.00 | - | 9 | 0 |
| 754.93 | 0.00 | - | 4,000 | 0 | 5,000.00 | 101.60 | 0.00 | - | 14 | 0 |
| 522.44 | 0.00 | - | 4 | 705 | 5,025.00 | 105.30 | 0.00 | - | 9 | 0 |
| 593.64 | 0.00 | - | 60 | 0 | 5,050.00 | 108.53 | 0.00 | - | 3,166 | 0 |
| 600.35 | 0.00 | - | 48 | 0 | 5,075.00 | 116.48 | 0.00 | - | 1 | 0 |
| 641.51 | 0.00 | - | 2 | 0 | 5,100.00 | 121.90 | 0.00 | - | 8 | 0 |
| 463.86 | 0.00 | - | 5 | 0 | 5,125.00 | 120.49 | 0.00 | - | 2 | 0 |
| 487.71 | 0.00 | - | 60 | 0 | 5,150.00 | 127.93 | 0.00 | - | 7 | 0 |
| 469.74 | 0.00 | - | 4 | 0 | 5,175.00 | 138.73 | 0.00 | - | 2 | 0 |
| 520.64 | 0.00 | - | 60 | 0 | 5,200.00 | 139.66 | 0.00 | - | 4 | 0 |
| 485.19 | 0.00 | - | 36 | 0 | 5,225.00 | 138.00 | 0.00 | - | 48 | 0 |
| 443.27 | 0.00 | - | 1 | 1,203 | 5,250.00 | 151.35 | 0.00 | - | 48 | 0 |
| 326.85 | 0.00 | - | 300 | 600 | 5,275.00 | 152.91 | 0.00 | - | 40 | 0 |
| 483.87 | 0.00 | - | 10 | 0 | 5,300.00 | 153.26 | 0.00 | - | 5 | 0 |
| 465.93 | 0.00 | - | 32 | 0 | 5,325.00 | 162.84 | 0.00 | - | 15 | 0 |
| 481.34 | 0.00 | - | 2 | 0 | 5,350.00 | 175.02 | 0.00 | - | 5 | 0 |
| 461.31 | 0.00 | - | 2 | 0 | 5,375.00 | 179.85 | 0.00 | - | 9 | 0 |
| 443.90 | 0.00 | - | 4 | 0 | 5,400.00 | 180.27 | 0.00 | - | 7 | 0 |
| 419.24 | 0.00 | - | 4 | 0 | 5,425.00 | 186.67 | 0.00 | - | 7 | 0 |
| 326.64 | 0.00 | - | 2 | 0 | 5,450.00 | 196.83 | 0.00 | - | 59 | 0 |
| 375.65 | 0.00 | - | 6 | 0 | 5,475.00 | 200.47 | 0.00 | - | 16 | 0 |
| 382.96 | 0.00 | - | 50 | 0 | 5,500.00 | 204.06 | 0.00 | - | 52 | 0 |
| 372.84 | 0.00 | - | 2 | 0 | 5,525.00 | 213.08 | 0.00 | - | 20 | 0 |
| 361.26 | 0.00 | - | 100 | 0 | 5,550.00 | 220.83 | 0.00 | - | 5 | 0 |
| 187.03 | 0.00 | - | 1 | 0 | 5,575.00 | 226.10 | 0.00 | - | 30 | 0 |
| 315.22 | 0.00 | - | 2 | 0 | 5,600.00 | 238.19 | 0.00 | - | 60 | 0 |
| 313.95 | 0.00 | - | 1 | 0 | 5,625.00 | 250.43 | 0.00 | - | 72 | 0 |
| 290.16 | 0.00 | - | 2 | 0 | 5,650.00 | 267.62 | 0.00 | - | 8 | 0 |
| 218.49 | 0.00 | - | 1 | 0 | 5,675.00 | 278.03 | 0.00 | - | 90 | 0 |
| 247.94 | 0.00 | - | 1 | 0 | 5,700.00 | 276.03 | 0.00 | - | 150 | 0 |
| 242.24 | 0.00 | - | 2 | 0 | 5,725.00 | 295.80 | 0.00 | - | 2 | 0 |
| 233.34 | 0.00 | - | 2 | 0 | 5,750.00 | 303.75 | 0.00 | - | 6 | 0 |
| 230.23 | 0.00 | - | 4 | 0 | 5,775.00 | 314.27 | 0.00 | - | 2 | 0 |
| 204.27 | 0.00 | - | 10 | 0 | 5,800.00 | 323.83 | 0.00 | - | 180 | 0 |
| 191.43 | 0.00 | - | 2 | 0 | 5,825.00 | 343.60 | 0.00 | - | 2 | 0 |
| 183.71 | 0.00 | - | 2 | 0 | 5,850.00 | 344.96 | 0.00 | - | 2 | 0 |
| 169.36 | 0.00 | - | 4 | 0 | 5,875.00 | 383.59 | 0.00 | - | 1 | 0 |
| 158.69 | 0.00 | - | 1 | 0 | 5,900.00 | 382.79 | 0.00 | - | 1 | 0 |
| 158.44 | 0.00 | - | 23 | 0 | 5,925.00 | 391.40 | 0.00 | - | 8 | 0 |
| 131.42 | 0.00 | - | 8 | 0 | 5,950.00 | - | - | - | - | - |
| 94.10 | 0.00 | - | 20 | 0 | 5,975.00 | 403.78 | 0.00 | - | 4 | 0 |
| 123.66 | 0.00 | - | 4 | 0 | 6,000.00 | 455.10 | 0.00 | - | 33 | 0 |
| 118.12 | 0.00 | - | 6 | 0 | 6,025.00 | - | - | - | - | - |
| 107.04 | 0.00 | - | 5 | 0 | 6,050.00 | 494.61 | 0.00 | - | - | 0 |
| 90.07 | 0.00 | - | 8 | 0 | 6,100.00 | 486.89 | 0.00 | - | 1 | 0 |
| 76.64 | 0.00 | - | 4 | 0 | 6,150.00 | - | - | - | - | - |
| 65.50 | 0.00 | - | 2 | 0 | 6,200.00 | 573.20 | 0.00 | - | 1 | 0 |
| 56.45 | 0.00 | - | 10 | 0 | 6,250.00 | 782.14 | 0.00 | - | 1 | 0 |
| 48.10 | 0.00 | - | 2 | 0 | 6,300.00 | 862.21 | 0.00 | - | 1 | 0 |
| 34.00 | 0.00 | - | 2 | 0 | 6,400.00 | 1,097.37 | 0.00 | - | 1 | 0 |
| 23.12 | 0.00 | - | 11 | 0 | 6,500.00 | 996.80 | 0.00 | - | - | 9 |
| 16.07 | 0.00 | - | 10 | 0 | 6,600.00 | - | - | - | - | - |
| 11.13 | 0.00 | - | 7 | 0 | 6,700.00 | 994.40 | 0.00 | - | 1 | 0 |
| 7.80 | 0.00 | - | 2 | 0 | 6,800.00 | - | - | - | - | - |
| 4.40 | 0.00 | - | 1 | 0 | 7,000.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 18 | 0 | 7,200.00 | - | - | - | - | - |
| 2.07 | 0.00 | - | 30 | 0 | 7,400.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 1 | 0 | 7,600.00 | - | - | - | - | - |
| 1.08 | 0.00 | - | - | 0 | 7,800.00 | - | - | - | - | - |
| 0.77 | 0.00 | - | 2 | 0 | 8,000.00 | - | - | - | - | - |
| 0.64 | 0.00 | - | - | 0 | 8,200.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 4 | 0 | 8,800.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.