Italia markets close in 6 hours 24 minutes
FTSE MIB
34.486,77 -172,78 (-0,50%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,51 +0,68 (+0,85%) Bitcoin EUR
62.678,93 -91,80 (-0,15%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:20PM EDT
Opzioni d'acquisto
20 giugno 2025
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4,587.33 | 0.00 | - | 1 | 19 | 200.00 | 0.05 | 0.00 | - | 1 | 339 |
| 3,921.51 | 0.00 | - | 1 | 1 | 400.00 | 0.07 | 0.00 | - | 100 | 606 |
| 4,139.97 | 0.00 | - | 1 | 2 | 600.00 | 0.30 | 0.00 | - | 2 | 75 |
| - | - | - | - | - | 800.00 | 0.62 | 0.00 | - | 100 | 389 |
| 4,112.00 | 0.00 | - | - | 2 | 1,000.00 | 1.15 | 0.00 | - | 2 | 583 |
| - | - | - | - | - | 1,200.00 | 1.70 | 0.00 | - | 5 | 118 |
| - | - | - | - | - | 1,400.00 | 2.22 | 0.00 | - | 2 | 851 |
| - | - | - | - | - | 1,600.00 | 3.25 | 0.00 | - | 2 | 187 |
| - | - | - | - | - | 1,800.00 | 4.35 | 0.00 | - | 2 | 1,679 |
| - | - | - | - | - | 1,900.00 | 5.10 | 0.00 | - | 31 | 261 |
| 3,227.83 | 0.00 | - | 1 | 4 | 2,000.00 | 5.80 | 0.00 | - | 3 | 2,870 |
| 3,075.80 | 0.00 | - | - | 4 | 2,100.00 | 5.90 | 0.00 | - | 2 | 255 |
| - | - | - | - | - | 2,200.00 | 6.85 | 0.00 | - | 1 | 2,076 |
| 2,132.14 | 0.00 | - | 2 | 2 | 2,300.00 | 7.70 | 0.00 | - | 17 | 1,290 |
| - | - | - | - | - | 2,400.00 | 8.50 | 0.00 | - | 41 | 994 |
| 1,999.00 | 0.00 | - | 2 | 0 | 2,500.00 | 10.00 | 0.00 | - | 2 | 4,094 |
| - | - | - | - | - | 2,600.00 | 10.70 | 0.00 | - | 1 | 3,614 |
| - | - | - | - | - | 2,700.00 | 12.00 | 0.00 | - | 17 | 3,522 |
| 1,873.59 | 0.00 | - | - | 0 | 2,800.00 | 13.10 | 0.00 | - | 12 | 8,304 |
| - | - | - | - | - | 2,900.00 | 14.50 | 0.00 | - | 23 | 2,324 |
| 2,359.24 | 0.00 | - | 1 | 1,004 | 3,000.00 | 16.10 | 0.00 | - | 19 | 11,260 |
| - | - | - | - | - | 3,100.00 | 16.60 | 0.00 | - | 110 | 5,520 |
| - | - | - | - | - | 3,150.00 | 21.00 | 0.00 | - | 3 | 115 |
| - | - | - | - | - | 3,200.00 | 20.00 | 0.00 | - | 170 | 17,013 |
| - | - | - | - | - | 3,250.00 | 20.90 | 0.00 | - | 1 | 1,898 |
| - | - | - | - | - | 3,300.00 | 21.45 | 0.00 | - | 1 | 1,649 |
| - | - | - | - | - | 3,350.00 | 21.74 | 0.00 | - | 11 | 423 |
| - | - | - | - | - | 3,400.00 | 24.62 | 0.00 | - | 41 | 5,012 |
| - | - | - | - | - | 3,450.00 | 25.60 | 0.00 | - | 100 | 2,558 |
| 1,184.82 | 0.00 | - | 4 | 3 | 3,500.00 | 25.60 | 0.00 | - | 14 | 8,699 |
| - | - | - | - | - | 3,550.00 | 25.85 | 0.00 | - | 9 | 6,774 |
| 1,336.61 | 0.00 | - | 4 | 42 | 3,600.00 | 29.40 | 0.00 | - | 3 | 4,991 |
| 1,401.66 | 0.00 | - | 1 | 4 | 3,650.00 | 30.65 | 0.00 | - | 27 | 3,044 |
| 1,789.74 | 0.00 | - | 2 | 401 | 3,700.00 | 31.68 | 0.00 | - | 100 | 5,657 |
| - | - | - | - | - | 3,725.00 | 33.70 | 0.00 | - | 4 | 29 |
| 898.12 | 0.00 | - | 58 | 36 | 3,750.00 | 33.60 | 0.00 | - | 24 | 2,351 |
| - | - | - | - | - | 3,775.00 | 33.58 | 0.00 | - | 204 | 207 |
| 1,223.08 | 0.00 | - | 2 | 118 | 3,800.00 | 33.34 | 0.00 | - | 1 | 5,904 |
| - | - | - | - | - | 3,825.00 | 57.80 | 0.00 | - | - | 13 |
| 1,182.36 | 0.00 | - | 4 | 75 | 3,850.00 | 37.50 | 0.00 | - | 8 | 2,089 |
| - | - | - | - | - | 3,875.00 | 36.80 | 0.00 | - | 270 | 259 |
| 1,493.70 | 0.00 | - | 1 | 10 | 3,900.00 | 38.80 | 0.00 | - | 156 | 3,510 |
| - | - | - | - | - | 3,925.00 | 64.40 | 0.00 | - | 13 | 34 |
| 1,213.15 | 0.00 | - | 2 | 5 | 3,950.00 | 42.40 | 0.00 | - | 7 | 697 |
| - | - | - | - | - | 3,975.00 | 43.00 | 0.00 | - | 7 | 40 |
| 1,519.59 | 0.00 | - | 10 | 11,309 | 4,000.00 | 43.55 | 0.00 | - | 35 | 19,807 |
| 1,463.12 | 0.00 | - | - | 1 | 4,025.00 | 47.48 | 0.00 | - | 210 | 198 |
| 1,005.75 | 0.00 | - | 1 | 2 | 4,050.00 | 49.20 | 0.00 | - | 1 | 1,284 |
| - | - | - | - | - | 4,075.00 | 46.74 | 0.00 | - | 12 | 2,196 |
| 1,427.37 | 0.00 | - | 1 | 58 | 4,100.00 | 49.23 | 0.00 | - | 1 | 6,099 |
| - | - | - | - | - | 4,125.00 | 49.80 | 0.00 | - | 1,000 | 1,037 |
| 949.08 | 0.00 | - | 1 | 51 | 4,150.00 | 49.48 | 0.00 | - | 23 | 1,671 |
| 1,363.81 | 0.00 | - | - | 1 | 4,175.00 | 60.55 | 0.00 | - | 130 | 137 |
| 927.40 | 0.00 | - | 1 | 607 | 4,200.00 | 57.00 | +1.20 | +2.15% | 3 | 14,256 |
| - | - | - | - | - | 4,225.00 | 54.68 | 0.00 | - | 1 | 454 |
| 1,305.75 | 0.00 | - | 1 | 105 | 4,250.00 | 58.24 | 0.00 | - | 750 | 5,951 |
| 1,277.25 | 0.00 | - | - | 1 | 4,275.00 | 111.00 | 0.00 | - | 43 | 61 |
| 1,075.61 | 0.00 | - | 20 | 876 | 4,300.00 | 61.90 | 0.00 | - | 809 | 8,819 |
| - | - | - | - | - | 4,325.00 | 93.02 | 0.00 | - | 4 | 283 |
| 994.41 | 0.00 | - | 4 | 98 | 4,350.00 | 65.90 | 0.00 | - | 20 | 616 |
| 973.61 | 0.00 | - | - | 1 | 4,375.00 | 66.38 | 0.00 | - | 10 | 26 |
| 1,168.77 | 0.00 | - | 1 | 1,269 | 4,400.00 | 69.64 | 0.00 | - | 707 | 6,097 |
| 915.17 | 0.00 | - | 16 | 22 | 4,425.00 | 101.13 | 0.00 | - | 14 | 23 |
| 914.30 | 0.00 | - | 3 | 172 | 4,450.00 | 81.11 | 0.00 | - | 4 | 986 |
| 874.15 | 0.00 | - | 16 | 22 | 4,475.00 | 80.65 | 0.00 | - | 81 | 139 |
| 1,075.01 | 0.00 | - | 725 | 4,756 | 4,500.00 | 77.90 | 0.00 | - | 450 | 15,488 |
| 964.71 | 0.00 | - | 6 | 40 | 4,525.00 | 88.90 | 0.00 | - | 2 | 38 |
| 945.63 | 0.00 | - | 2 | 141 | 4,550.00 | 83.90 | 0.00 | - | 5 | 5,099 |
| 1,020.77 | 0.00 | - | 1 | 30 | 4,575.00 | 84.00 | 0.00 | - | 1 | 23 |
| 988.24 | 0.00 | - | 85 | 3,163 | 4,600.00 | 89.02 | 0.00 | - | 696 | 16,293 |
| 834.79 | 0.00 | - | 18 | 14 | 4,625.00 | 105.37 | 0.00 | - | 9 | 23 |
| 741.17 | 0.00 | - | 2 | 154 | 4,650.00 | 95.20 | 0.00 | - | 3 | 1,344 |
| 940.15 | 0.00 | - | 1 | 52 | 4,675.00 | 99.48 | 0.00 | - | 3 | 49 |
| 912.71 | 0.00 | - | 3 | 1,640 | 4,700.00 | 101.50 | 0.00 | - | 67 | 7,285 |
| 682.25 | 0.00 | - | 24 | 44 | 4,725.00 | 98.89 | 0.00 | - | 1 | 1,424 |
| 796.98 | 0.00 | - | 2 | 1,435 | 4,750.00 | 106.93 | 0.00 | - | 86 | 1,905 |
| 856.03 | 0.00 | - | 3 | 4 | 4,775.00 | 110.64 | 0.00 | - | 10 | 312 |
| 831.41 | 0.00 | - | 20 | 4,415 | 4,800.00 | 117.00 | 0.00 | - | 210 | 10,119 |
| 609.92 | 0.00 | - | - | 23 | 4,825.00 | 121.10 | 0.00 | - | 6 | 450 |
| 791.91 | 0.00 | - | 20 | 1,433 | 4,850.00 | 122.97 | 0.00 | - | 145 | 1,294 |
| 778.39 | 0.00 | - | 3 | 22 | 4,875.00 | 129.20 | 0.00 | - | 6 | 82 |
| 749.48 | +11.03 | +1.49% | 1 | 3,782 | 4,900.00 | 132.31 | +2.68 | +2.07% | 1 | 5,392 |
| 659.57 | 0.00 | - | 1 | 66 | 4,925.00 | 138.40 | 0.00 | - | 4 | 320 |
| 732.03 | 0.00 | - | 50 | 574 | 4,950.00 | 136.83 | 0.00 | - | 2 | 1,446 |
| 697.85 | 0.00 | - | 1 | 37 | 4,975.00 | 145.40 | 0.00 | - | 3 | 195 |
| 673.25 | +1.68 | +0.25% | 1 | 13,824 | 5,000.00 | 150.33 | -1.27 | -0.84% | 1 | 22,336 |
| 665.21 | 0.00 | - | 1 | 37 | 5,025.00 | 156.00 | 0.00 | - | 60 | 295 |
| 612.45 | 0.00 | - | 60 | 1,612 | 5,050.00 | 164.30 | 0.00 | - | 31 | 1,683 |
| 629.72 | 0.00 | - | 5 | 59 | 5,075.00 | 162.90 | 0.00 | - | 1 | 241 |
| 608.07 | 0.00 | - | 3 | 3,368 | 5,100.00 | 168.40 | 0.00 | - | 1 | 3,302 |
| 581.44 | 0.00 | - | 1 | 471 | 5,125.00 | 179.50 | 0.00 | - | 5 | 850 |
| 577.10 | 0.00 | - | 1,500 | 3,619 | 5,150.00 | 181.30 | 0.00 | - | 2 | 2,719 |
| 555.51 | 0.00 | - | 3 | 17 | 5,175.00 | 183.80 | 0.00 | - | 180 | 247 |
| 538.34 | 0.00 | - | 2 | 4,574 | 5,200.00 | 192.00 | 0.00 | - | 1 | 5,506 |
| 519.80 | 0.00 | - | 10 | 60 | 5,225.00 | 198.24 | 0.00 | - | 1 | 203 |
| 484.63 | 0.00 | - | 4 | 985 | 5,250.00 | 203.00 | 0.00 | - | 1 | 5,230 |
| 488.88 | 0.00 | - | 3 | 10 | 5,275.00 | 209.81 | 0.00 | - | 86 | 162 |
| 456.65 | 0.00 | - | 202 | 4,825 | 5,300.00 | 216.05 | 0.00 | - | 226 | 4,877 |
| 440.15 | 0.00 | - | 2 | 1,695 | 5,325.00 | 222.25 | 0.00 | - | 1 | 1,943 |
| 418.59 | 0.00 | - | 4 | 622 | 5,350.00 | 238.26 | 0.00 | - | 4 | 671 |
| 421.53 | 0.00 | - | 2 | 132 | 5,375.00 | 279.26 | 0.00 | - | 3 | 121 |
| 372.34 | 0.00 | - | 675 | 6,859 | 5,400.00 | 248.02 | 0.00 | - | 60 | 2,689 |
| 366.61 | 0.00 | - | 15 | 313 | 5,425.00 | 256.15 | 0.00 | - | 7 | 455 |
| 362.17 | 0.00 | - | 196 | 1,315 | 5,450.00 | 266.68 | 0.00 | - | 199 | 619 |
| 362.17 | 0.00 | - | 2 | 132 | 5,475.00 | 274.78 | 0.00 | - | 3 | 86 |
| 337.39 | 0.00 | - | 491 | 8,298 | 5,500.00 | 279.60 | 0.00 | - | 1 | 4,611 |
| 301.25 | 0.00 | - | 80 | 314 | 5,525.00 | 297.70 | 0.00 | - | 20 | 50 |
| 300.80 | 0.00 | - | 80 | 1,304 | 5,550.00 | 299.79 | 0.00 | - | 450 | 1,250 |
| 278.13 | 0.00 | - | 100 | 164 | 5,575.00 | 314.40 | 0.00 | - | 8 | 423 |
| 283.70 | 0.00 | - | 159 | 7,790 | 5,600.00 | 322.20 | 0.00 | - | 163 | 2,352 |
| 254.23 | 0.00 | - | 45 | 388 | 5,625.00 | 335.40 | 0.00 | - | 8 | 305 |
| 254.13 | 0.00 | - | 61 | 774 | 5,650.00 | 345.00 | 0.00 | - | 7 | 571 |
| 252.64 | 0.00 | - | 3 | 62 | 5,675.00 | 369.20 | 0.00 | - | 53 | 77 |
| 228.00 | 0.00 | - | 25 | 2,377 | 5,700.00 | 359.50 | 0.00 | - | 100 | 475 |
| 224.60 | 0.00 | - | 2 | 274 | 5,725.00 | 497.44 | 0.00 | - | 18 | 12 |
| 200.33 | 0.00 | - | 1,000 | 1,275 | 5,750.00 | 460.78 | 0.00 | - | 2 | 12 |
| 193.72 | 0.00 | - | 12 | 54 | 5,775.00 | 529.55 | 0.00 | - | - | 46 |
| 185.75 | 0.00 | - | 100 | 7,623 | 5,800.00 | 421.46 | 0.00 | - | 2 | 1,433 |
| 170.80 | 0.00 | - | 200 | 244 | 5,825.00 | 561.87 | 0.00 | - | - | 2 |
| 171.30 | 0.00 | - | 4 | 493 | 5,850.00 | 487.80 | 0.00 | - | - | 1 |
| 165.05 | 0.00 | - | 2 | 290 | 5,875.00 | 551.70 | 0.00 | - | - | 180 |
| 152.70 | 0.00 | - | 1 | 1,142 | 5,900.00 | 463.20 | 0.00 | - | 100 | 230 |
| 145.20 | 0.00 | - | 4 | 117 | 5,925.00 | - | - | - | - | - |
| 135.10 | 0.00 | - | 1 | 220 | 5,950.00 | 568.28 | 0.00 | - | - | 1 |
| 117.10 | 0.00 | - | 1 | 91 | 5,975.00 | 602.96 | 0.00 | - | 140 | 140 |
| 109.80 | 0.00 | - | 120 | 11,277 | 6,000.00 | 525.66 | 0.00 | - | 10 | 264 |
| 106.00 | 0.00 | - | 1 | 534 | 6,025.00 | - | - | - | - | - |
| 96.00 | 0.00 | - | 3 | 769 | 6,050.00 | - | - | - | - | - |
| 89.46 | 0.00 | - | 80 | 80 | 6,075.00 | - | - | - | - | - |
| 84.20 | 0.00 | - | 7 | 685 | 6,100.00 | 599.28 | 0.00 | - | 2 | 2 |
| 72.90 | 0.00 | - | 7 | 464 | 6,150.00 | 707.45 | 0.00 | - | - | 1 |
| 63.10 | 0.00 | - | 10 | 7,465 | 6,200.00 | 743.19 | 0.00 | - | 2 | 2 |
| 54.81 | 0.00 | - | 8 | 1,221 | 6,250.00 | - | - | - | - | - |
| 46.90 | 0.00 | - | 4 | 2,001 | 6,300.00 | 994.00 | 0.00 | - | 1 | 2 |
| 40.40 | 0.00 | - | 10 | 0 | 6,350.00 | - | - | - | - | - |
| 34.60 | 0.00 | - | 310 | 2,856 | 6,400.00 | - | - | - | - | - |
| 25.40 | 0.00 | - | 13 | 711 | 6,500.00 | - | - | - | - | - |
| 18.71 | 0.00 | - | 17 | 8,791 | 6,600.00 | 1,181.79 | 0.00 | - | 1 | 1 |
| 13.90 | 0.00 | - | 19 | 553 | 6,700.00 | - | - | - | - | - |
| 10.70 | 0.00 | - | 1 | 6,201 | 6,800.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | 2 | 1,570 | 7,000.00 | 1,481.22 | 0.00 | - | 1 | 2 |
| 3.90 | 0.00 | - | 1 | 2,681 | 7,200.00 | 1,562.62 | 0.00 | - | 1 | 2 |
| 2.55 | 0.00 | - | 10 | 3,022 | 7,400.00 | 1,749.72 | 0.00 | - | 1 | 1 |
| 1.70 | 0.00 | - | 30 | 3,256 | 7,600.00 | 2,343.77 | 0.00 | - | 1 | 3 |
| 1.15 | 0.00 | - | 5 | 39 | 7,800.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 2 | 154 | 8,000.00 | 2,469.45 | 0.00 | - | - | 1 |
| 2.00 | 0.00 | - | 10 | 10 | 8,200.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 4 | 103 | 8,400.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 4 | 1,886 | 8,600.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 15 | 8,800.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 10 | 4,278 | 9,000.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.