Italia markets open in 1 hour 36 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.166,17 +128,01 (+0,33%) EUR/USD
1,0771 +0,0006 (+0,05%) Bitcoin EUR
63.006,10 -1.602,02 (-2,48%) CMC Crypto 200
1.407,72 -38,95 (-2,69%)
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
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 | 0 |
| - | - | - | - | - | 1,000.00 | 0.75 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,200.00 | 1.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,400.00 | 1.65 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,600.00 | 2.27 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,800.00 | 3.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,000.00 | 3.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,100.00 | 4.95 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 2,200.00 | 5.60 | 0.00 | - | 2 | 51 |
| - | - | - | - | - | 2,300.00 | 6.50 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,400.00 | 6.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,500.00 | 8.10 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 2,600.00 | 7.16 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,700.00 | 9.25 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 2,800.00 | 9.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,900.00 | 14.79 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,000.00 | 12.63 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,050.00 | 13.80 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 3,100.00 | 13.90 | 0.00 | - | 24 | 0 |
| - | - | - | - | - | 3,150.00 | 15.79 | 0.00 | - | 1 | 0 |
| 1,988.28 | 0.00 | - | - | 1 | 3,200.00 | 15.50 | 0.00 | - | 48 | 0 |
| - | - | - | - | - | 3,250.00 | 21.27 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 3,300.00 | 15.78 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,350.00 | 30.50 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 3,400.00 | 16.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,450.00 | 19.50 | 0.00 | - | 90 | 0 |
| - | - | - | - | - | 3,500.00 | 20.10 | 0.00 | - | 7 | 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 | 24.65 | 0.00 | - | 54 | 0 |
| - | - | - | - | - | 3,625.00 | 20.40 | 0.00 | - | 18 | 0 |
| - | - | - | - | - | 3,650.00 | 25.30 | 0.00 | - | 54 | 0 |
| - | - | - | - | - | 3,675.00 | 22.30 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 3,700.00 | 21.95 | 0.00 | - | 36 | 0 |
| - | - | - | - | - | 3,725.00 | 25.75 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 3,750.00 | 23.77 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 3,775.00 | 24.25 | 0.00 | - | 117 | 0 |
| - | - | - | - | - | 3,800.00 | 25.56 | 0.00 | - | 18 | 0 |
| - | - | - | - | - | 3,825.00 | 25.61 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 3,850.00 | 26.10 | 0.00 | - | 27 | 0 |
| - | - | - | - | - | 3,875.00 | 28.93 | 0.00 | - | 1 | 0 |
| 1,464.48 | 0.00 | - | - | 2 | 3,900.00 | 34.14 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,925.00 | 28.60 | 0.00 | - | 60 | 0 |
| - | - | - | - | - | 3,950.00 | 42.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,975.00 | 31.05 | 0.00 | - | 99 | 0 |
| 1,529.10 | 0.00 | - | 2,000 | 0 | 4,000.00 | 31.15 | 0.00 | - | 2,061 | 0 |
| - | - | - | - | - | 4,025.00 | 57.37 | 0.00 | - | 1 | 161 |
| - | - | - | - | - | 4,050.00 | 32.38 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 4,075.00 | 61.07 | 0.00 | - | - | 1 |
| 1,230.26 | 0.00 | - | 1 | 0 | 4,100.00 | 35.64 | 0.00 | - | 100 | 0 |
| - | - | - | - | - | 4,125.00 | 36.35 | 0.00 | - | 50 | 0 |
| - | - | - | - | - | 4,150.00 | 35.82 | 0.00 | - | 100 | 0 |
| - | - | - | - | - | 4,175.00 | 43.17 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 4,200.00 | 38.20 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,225.00 | 48.77 | 0.00 | - | 36 | 0 |
| - | - | - | - | - | 4,250.00 | 41.99 | 0.00 | - | 23 | 0 |
| - | - | - | - | - | 4,275.00 | 43.39 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 4,300.00 | 43.60 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,325.00 | 45.00 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,350.00 | 46.01 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 4,375.00 | 48.00 | 0.00 | - | 1 | 0 |
| 968.10 | 0.00 | - | 20 | 21 | 4,400.00 | 49.40 | 0.00 | - | 5 | 0 |
| 863.12 | 0.00 | - | - | 15 | 4,425.00 | 51.10 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,450.00 | 52.80 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 4,475.00 | 54.60 | 0.00 | - | 2 | 0 |
| 1,028.05 | 0.00 | - | 1 | 0 | 4,500.00 | 64.00 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 4,525.00 | 58.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,550.00 | 61.62 | 0.00 | - | 112 | 0 |
| - | - | - | - | - | 4,575.00 | 70.23 | 0.00 | - | 33 | 0 |
| 805.33 | 0.00 | - | 1 | 2 | 4,600.00 | 64.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,625.00 | 66.83 | 0.00 | - | 18 | 0 |
| - | - | - | - | - | 4,650.00 | 75.03 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,675.00 | 73.90 | 0.00 | - | 6 | 0 |
| 731.08 | 0.00 | - | 1 | 1 | 4,700.00 | 76.83 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 4,725.00 | 76.85 | 0.00 | - | 72 | 0 |
| - | - | - | - | - | 4,750.00 | 81.70 | 0.00 | - | 90 | 0 |
| 754.07 | 0.00 | - | 1 | 0 | 4,775.00 | 84.46 | 0.00 | - | 60 | 0 |
| 702.07 | 0.00 | - | 2 | 0 | 4,800.00 | 88.37 | 0.00 | - | 68 | 0 |
| - | - | - | - | - | 4,825.00 | 94.80 | 0.00 | - | 4 | 0 |
| 616.51 | 0.00 | - | 2 | 9 | 4,850.00 | 95.65 | 0.00 | - | 6 | 0 |
| 625.27 | 0.00 | - | 2 | 4 | 4,875.00 | 99.22 | 0.00 | - | 105 | 0 |
| 682.47 | 0.00 | - | 1,000 | 0 | 4,900.00 | 134.00 | 0.00 | - | 503 | 3,326 |
| 610.17 | 0.00 | - | 1 | 0 | 4,925.00 | 104.09 | 0.00 | - | 9 | 0 |
| 587.06 | 0.00 | - | 1 | 0 | 4,950.00 | 107.20 | 0.00 | - | 1 | 0 |
| 648.11 | 0.00 | - | 1 | 0 | 4,975.00 | 111.50 | 0.00 | - | 2 | 0 |
| 660.85 | 0.00 | - | 2,000 | 0 | 5,000.00 | 115.70 | 0.00 | - | 2,006 | 0 |
| 522.44 | 0.00 | - | 4 | 705 | 5,025.00 | 123.43 | 0.00 | - | 3 | 0 |
| 593.64 | 0.00 | - | 60 | 0 | 5,050.00 | 124.50 | 0.00 | - | 1 | 0 |
| 600.35 | 0.00 | - | 48 | 0 | 5,075.00 | 129.20 | 0.00 | - | 50 | 0 |
| 564.28 | 0.00 | - | 450 | 0 | 5,100.00 | 132.06 | 0.00 | - | 200 | 0 |
| 463.86 | 0.00 | - | 5 | 0 | 5,125.00 | 136.55 | 0.00 | - | 6 | 0 |
| 487.71 | 0.00 | - | 60 | 0 | 5,150.00 | 141.70 | 0.00 | - | 10 | 0 |
| 469.74 | 0.00 | - | 4 | 0 | 5,175.00 | 180.95 | 0.00 | - | 2 | 0 |
| 508.38 | 0.00 | - | 202 | 0 | 5,200.00 | 156.20 | 0.00 | - | 208 | 0 |
| 500.00 | 0.00 | - | 1 | 0 | 5,225.00 | 188.57 | 0.00 | - | 125 | 0 |
| 443.27 | 0.00 | - | 1 | 0 | 5,250.00 | 192.41 | 0.00 | - | 22 | 0 |
| 326.85 | 0.00 | - | 300 | 600 | 5,275.00 | 173.95 | 0.00 | - | 1 | 0 |
| 435.54 | 0.00 | - | 1 | 0 | 5,300.00 | 182.73 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,325.00 | 191.32 | 0.00 | - | 11 | 0 |
| 402.45 | 0.00 | - | 2 | 0 | 5,350.00 | 197.75 | 0.00 | - | 23 | 0 |
| 329.06 | 0.00 | - | 2 | 71 | 5,375.00 | 199.28 | 0.00 | - | 37 | 0 |
| 373.50 | 0.00 | - | 40 | 0 | 5,400.00 | 208.06 | 0.00 | - | 60 | 0 |
| 352.86 | 0.00 | - | 1 | 0 | 5,425.00 | 219.10 | 0.00 | - | 1 | 0 |
| 326.64 | 0.00 | - | 2 | 0 | 5,450.00 | 224.82 | 0.00 | - | 1 | 0 |
| 315.43 | 0.00 | - | 6 | 0 | 5,475.00 | 233.22 | 0.00 | - | 1 | 0 |
| 267.05 | 0.00 | - | 3 | 0 | 5,500.00 | 245.29 | 0.00 | - | 3 | 0 |
| 291.29 | 0.00 | - | 6 | 0 | 5,525.00 | 469.79 | 0.00 | - | - | 0 |
| 276.82 | 0.00 | - | 6 | 0 | 5,550.00 | 280.69 | 0.00 | - | 2 | 0 |
| 187.03 | 0.00 | - | 1 | 0 | 5,575.00 | 276.46 | 0.00 | - | 33 | 0 |
| 175.48 | 0.00 | - | 1 | 0 | 5,600.00 | 281.72 | 0.00 | - | 3 | 0 |
| 195.60 | 0.00 | - | 1 | 0 | 5,625.00 | 290.45 | 0.00 | - | 2 | 0 |
| 183.91 | 0.00 | - | 1 | 0 | 5,650.00 | 323.01 | 0.00 | - | 2 | 0 |
| 151.51 | 0.00 | - | 1 | 0 | 5,675.00 | 386.31 | 0.00 | - | 1 | 0 |
| 200.39 | 0.00 | - | 4 | 0 | 5,700.00 | 355.69 | 0.00 | - | 1,245 | 0 |
| 192.74 | 0.00 | - | 40 | 0 | 5,725.00 | - | - | - | - | - |
| 176.14 | 0.00 | - | 2 | 0 | 5,750.00 | 406.49 | 0.00 | - | 3 | 0 |
| 127.59 | 0.00 | - | 3 | 0 | 5,775.00 | - | - | - | - | - |
| 151.71 | 0.00 | - | 1 | 0 | 5,800.00 | 385.11 | 0.00 | - | 1 | 0 |
| 143.15 | 0.00 | - | 2 | 0 | 5,825.00 | 397.05 | 0.00 | - | 2 | 0 |
| 80.81 | 0.00 | - | 100 | 49 | 5,850.00 | - | - | - | - | - |
| 121.09 | 0.00 | - | 20 | 0 | 5,875.00 | - | - | - | - | - |
| 118.65 | 0.00 | - | 105 | 0 | 5,900.00 | - | - | - | - | - |
| 113.77 | 0.00 | - | 80 | 0 | 5,925.00 | - | - | - | - | - |
| 78.00 | 0.00 | - | 2 | 0 | 5,950.00 | - | - | - | - | - |
| 94.10 | 0.00 | - | 20 | 0 | 5,975.00 | - | - | - | - | - |
| 90.35 | 0.00 | - | 2 | 0 | 6,000.00 | 621.58 | 0.00 | - | 2 | 0 |
| 80.01 | 0.00 | - | 124 | 0 | 6,025.00 | - | - | - | - | - |
| 80.02 | 0.00 | - | 80 | 0 | 6,050.00 | - | - | - | - | - |
| 65.46 | 0.00 | - | 5 | 0 | 6,100.00 | 740.02 | 0.00 | - | - | 2 |
| 54.18 | 0.00 | - | 22 | 0 | 6,150.00 | - | - | - | - | - |
| 46.53 | 0.00 | - | 133 | 0 | 6,200.00 | 848.98 | 0.00 | - | 1 | 1 |
| 38.84 | 0.00 | - | 2 | 0 | 6,250.00 | 782.14 | 0.00 | - | 1 | 0 |
| 32.02 | 0.00 | - | 20 | 0 | 6,300.00 | 862.21 | 0.00 | - | 1 | 0 |
| 24.05 | 0.00 | - | 2 | 0 | 6,400.00 | 1,097.37 | 0.00 | - | 1 | 0 |
| 16.02 | 0.00 | - | 24 | 0 | 6,500.00 | 996.80 | 0.00 | - | - | 9 |
| 11.73 | 0.00 | - | 16 | 0 | 6,600.00 | - | - | - | - | - |
| 8.60 | 0.00 | - | 53 | 0 | 6,700.00 | - | - | - | - | - |
| 6.40 | 0.00 | - | 7 | 0 | 6,800.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 1 | 0 | 7,000.00 | - | - | - | - | - |
| 1.47 | 0.00 | - | 15 | 0 | 7,200.00 | - | - | - | - | - |
| 1.26 | 0.00 | - | 165 | 0 | 7,400.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 1 | 0 | 7,600.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 2 | 0 | 8,000.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.