Italia markets open in 3 hours 17 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
1,0771 +0,0006 (+0,05%) Bitcoin EUR
63.478,10 -1.235,23 (-1,91%) CMC Crypto 200
1.414,02 -32,66 (-2,26%)
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
16 maggio 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 | - | 2 | 0 |
| - | - | - | - | - | 400.00 | 0.10 | 0.00 | - | 2 | 0 |
| 4,466.64 | 0.00 | - | 1 | 1 | 600.00 | 0.20 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 800.00 | 0.55 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,000.00 | 0.95 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 1,200.00 | 1.40 | 0.00 | - | 1 | 39 |
| - | - | - | - | - | 1,400.00 | 2.30 | 0.00 | - | 22 | 55 |
| - | - | - | - | - | 1,600.00 | 2.40 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 1,800.00 | 3.81 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,000.00 | 3.97 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 2,100.00 | 5.30 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,200.00 | 6.40 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,300.00 | 7.20 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,400.00 | 6.80 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,500.00 | 8.49 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 2,600.00 | 9.80 | 0.00 | - | - | 3 |
| - | - | - | - | - | 2,700.00 | 10.80 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 2,800.00 | 11.00 | 0.00 | - | 8 | 0 |
| 2,435.46 | 0.00 | - | - | 0 | 3,000.00 | 13.80 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,100.00 | 16.96 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 3,150.00 | 17.87 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,200.00 | 18.76 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,250.00 | 19.12 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,300.00 | 20.20 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 3,350.00 | 21.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,400.00 | 20.44 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,450.00 | 18.98 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,500.00 | 20.20 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 3,525.00 | 22.96 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,550.00 | 23.23 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,600.00 | 36.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,625.00 | 27.44 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 3,650.00 | 28.80 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,675.00 | 28.22 | 0.00 | - | 108 | 0 |
| - | - | - | - | - | 3,700.00 | 27.50 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 3,725.00 | 28.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,750.00 | 25.98 | 0.00 | - | 54 | 0 |
| - | - | - | - | - | 3,775.00 | 26.80 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 3,800.00 | 29.15 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 3,825.00 | 37.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,850.00 | 29.10 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 3,875.00 | 39.40 | 0.00 | - | 2 | 0 |
| 1,572.00 | 0.00 | - | 10 | 0 | 3,900.00 | 32.80 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 3,925.00 | 55.35 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 3,950.00 | 40.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,975.00 | 41.90 | 0.00 | - | 1 | 0 |
| 1,514.31 | 0.00 | - | 2 | 0 | 4,000.00 | 34.49 | 0.00 | - | 82 | 0 |
| - | - | - | - | - | 4,025.00 | 62.85 | 0.00 | - | 1 | 36 |
| - | - | - | - | - | 4,050.00 | 44.10 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,075.00 | 44.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,100.00 | 38.08 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 4,150.00 | 42.55 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,175.00 | 51.10 | 0.00 | - | - | 0 |
| - | - | - | - | - | 4,200.00 | 43.48 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,225.00 | 48.55 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,250.00 | 56.03 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,275.00 | 60.63 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,300.00 | 50.38 | 0.00 | - | 2 | 0 |
| 1,216.50 | 0.00 | - | 1 | 0 | 4,325.00 | 60.70 | 0.00 | - | - | 0 |
| - | - | - | - | - | 4,350.00 | 58.85 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,375.00 | 58.50 | 0.00 | - | - | 0 |
| - | - | - | - | - | 4,400.00 | 54.96 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 4,425.00 | 57.10 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,450.00 | 59.20 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 4,475.00 | 66.73 | 0.00 | - | 1 | 0 |
| 1,062.00 | 0.00 | - | - | 0 | 4,500.00 | 77.28 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 4,525.00 | 72.68 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,550.00 | 67.89 | 0.00 | - | 149 | 0 |
| - | - | - | - | - | 4,575.00 | 72.10 | 0.00 | - | 2 | 0 |
| 894.05 | 0.00 | - | 2 | 5 | 4,600.00 | 83.19 | 0.00 | - | 175 | 0 |
| 805.81 | 0.00 | - | 1 | 1 | 4,625.00 | 74.50 | 0.00 | - | 3 | 0 |
| 940.00 | 0.00 | - | 8 | 0 | 4,650.00 | 81.06 | 0.00 | - | 6 | 0 |
| 924.02 | 0.00 | - | - | 0 | 4,675.00 | 91.60 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,700.00 | 85.22 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 4,725.00 | 87.22 | 0.00 | - | 4 | 0 |
| 883.95 | 0.00 | - | 1 | 0 | 4,750.00 | 88.30 | 0.00 | - | 251 | 0 |
| 776.22 | 0.00 | - | 1 | 0 | 4,775.00 | 91.76 | 0.00 | - | 98 | 0 |
| 806.83 | 0.00 | - | 3 | 0 | 4,800.00 | 94.15 | 0.00 | - | 8 | 0 |
| 623.14 | 0.00 | - | - | 0 | 4,825.00 | 98.30 | 0.00 | - | 8 | 0 |
| 709.54 | 0.00 | - | 8 | 0 | 4,850.00 | 101.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,875.00 | 138.80 | 0.00 | - | 19 | 0 |
| 757.05 | 0.00 | - | 4 | 0 | 4,900.00 | 124.45 | 0.00 | - | 12 | 0 |
| 627.01 | 0.00 | - | 1 | 0 | 4,925.00 | 208.10 | 0.00 | - | - | 26 |
| 609.72 | 0.00 | - | 2 | 0 | 4,950.00 | 117.73 | 0.00 | - | 4 | 0 |
| 671.38 | 0.00 | - | 2 | 0 | 4,975.00 | 146.30 | 0.00 | - | 2 | 0 |
| 673.27 | 0.00 | - | 300 | 0 | 5,000.00 | 143.15 | 0.00 | - | 52 | 0 |
| 601.04 | 0.00 | - | 4 | 0 | 5,025.00 | 133.40 | 0.00 | - | 1 | 0 |
| 617.64 | 0.00 | - | 60 | 0 | 5,050.00 | 154.24 | 0.00 | - | 14 | 0 |
| 626.92 | 0.00 | - | 50 | 0 | 5,075.00 | 138.32 | 0.00 | - | 171 | 0 |
| 613.33 | 0.00 | - | 2 | 0 | 5,100.00 | 146.50 | 0.00 | - | 1 | 0 |
| 585.05 | 0.00 | - | 2 | 0 | 5,125.00 | 152.55 | 0.00 | - | 2 | 0 |
| 541.12 | 0.00 | - | 4 | 0 | 5,150.00 | 161.63 | 0.00 | - | 2 | 0 |
| 544.39 | 0.00 | - | 200 | 0 | 5,175.00 | 160.46 | 0.00 | - | 50 | 0 |
| 512.60 | 0.00 | - | 1 | 0 | 5,200.00 | 170.69 | 0.00 | - | 4 | 0 |
| 501.97 | 0.00 | - | 4 | 0 | 5,225.00 | 191.31 | 0.00 | - | 13 | 0 |
| 496.87 | 0.00 | - | 1 | 0 | 5,250.00 | 199.50 | 0.00 | - | 21 | 0 |
| 416.30 | 0.00 | - | 307 | 0 | 5,275.00 | 213.30 | 0.00 | - | 3 | 0 |
| 462.32 | 0.00 | - | 3 | 0 | 5,300.00 | 216.00 | 0.00 | - | 101 | 0 |
| 443.17 | 0.00 | - | 6 | 0 | 5,325.00 | 223.40 | 0.00 | - | 1 | 0 |
| 436.00 | 0.00 | - | 3 | 0 | 5,350.00 | 207.40 | 0.00 | - | 10 | 0 |
| 374.82 | 0.00 | - | - | 0 | 5,375.00 | 214.55 | 0.00 | - | 10 | 0 |
| 343.00 | 0.00 | - | 100 | 0 | 5,400.00 | 239.21 | 0.00 | - | 40 | 0 |
| 328.55 | 0.00 | - | 100 | 0 | 5,425.00 | 244.55 | 0.00 | - | - | 0 |
| 350.40 | 0.00 | - | 11 | 0 | 5,450.00 | 254.07 | 0.00 | - | 30 | 0 |
| 323.76 | 0.00 | - | - | 0 | 5,475.00 | 244.21 | 0.00 | - | 30 | 0 |
| 289.10 | 0.00 | - | 275 | 0 | 5,500.00 | 266.74 | 0.00 | - | 2 | 0 |
| 310.90 | 0.00 | - | 2 | 0 | 5,525.00 | 347.10 | 0.00 | - | - | 0 |
| 299.00 | 0.00 | - | 200 | 0 | 5,550.00 | 309.22 | 0.00 | - | 20 | 0 |
| 283.79 | 0.00 | - | 2 | 0 | 5,575.00 | 310.84 | 0.00 | - | 50 | 0 |
| 274.30 | 0.00 | - | 30 | 0 | 5,600.00 | 287.73 | 0.00 | - | 52 | 0 |
| 215.80 | 0.00 | - | 1 | 0 | 5,625.00 | - | - | - | - | - |
| 235.42 | 0.00 | - | 6 | 0 | 5,650.00 | - | - | - | - | - |
| 236.66 | 0.00 | - | 10 | 0 | 5,675.00 | 426.53 | 0.00 | - | - | 0 |
| 215.44 | 0.00 | - | 8 | 0 | 5,700.00 | 340.05 | 0.00 | - | 2 | 0 |
| 211.20 | 0.00 | - | 2 | 0 | 5,725.00 | 388.60 | 0.00 | - | - | 0 |
| 202.57 | 0.00 | - | 1 | 0 | 5,750.00 | - | - | - | - | - |
| 159.50 | 0.00 | - | 2 | 0 | 5,775.00 | - | - | - | - | - |
| 173.51 | 0.00 | - | 4 | 0 | 5,800.00 | 398.80 | 0.00 | - | 1 | 0 |
| 151.00 | 0.00 | - | 150 | 0 | 5,825.00 | - | - | - | - | - |
| 161.84 | 0.00 | - | 4 | 0 | 5,850.00 | 421.18 | 0.00 | - | 1 | 0 |
| 148.63 | 0.00 | - | 12 | 0 | 5,875.00 | - | - | - | - | - |
| 139.37 | 0.00 | - | 96 | 0 | 5,900.00 | 468.17 | 0.00 | - | - | 0 |
| 84.40 | 0.00 | - | 350 | 0 | 5,925.00 | - | - | - | - | - |
| 121.63 | 0.00 | - | 1 | 0 | 5,950.00 | - | - | - | - | - |
| 109.30 | 0.00 | - | 12 | 0 | 5,975.00 | - | - | - | - | - |
| 108.84 | 0.00 | - | 2 | 0 | 6,000.00 | 522.35 | 0.00 | - | 2 | 0 |
| 86.96 | 0.00 | - | 4 | 0 | 6,050.00 | - | - | - | - | - |
| 80.75 | 0.00 | - | 506 | 0 | 6,100.00 | - | - | - | - | - |
| 37.47 | 0.00 | - | 1 | 0 | 6,200.00 | 779.67 | 0.00 | - | 2 | 0 |
| 49.74 | 0.00 | - | 10 | 0 | 6,250.00 | - | - | - | - | - |
| 39.18 | 0.00 | - | 2 | 0 | 6,300.00 | - | - | - | - | - |
| 31.50 | 0.00 | - | 500 | 0 | 6,400.00 | - | - | - | - | - |
| 20.99 | 0.00 | - | 5 | 0 | 6,500.00 | - | - | - | - | - |
| 16.63 | 0.00 | - | 4 | 0 | 6,600.00 | 1,068.80 | 0.00 | - | 1 | 0 |
| 11.63 | 0.00 | - | 47 | 0 | 6,700.00 | - | - | - | - | - |
| 8.68 | 0.00 | - | 12 | 0 | 6,800.00 | - | - | - | - | - |
| 5.20 | 0.00 | - | 1 | 0 | 7,000.00 | - | - | - | - | - |
| 2.75 | 0.00 | - | 20 | 0 | 7,200.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 2 | 0 | 7,400.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 2 | 2 | 7,600.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 1 | 0 | 7,800.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 2 | 0 | 8,600.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 2 | 0 | 8,800.00 | 3,284.46 | 0.00 | - | 1 | 1 |
© 2024 Yahoo. Tutti i diritti riservati.