Italia markets closed
FTSE MIB
33.987,67 -118,34 (-0,35%) Dow Jones
39.375,87 +67,87 (+0,17%) Nasdaq
18.352,76 +164,46 (+0,90%) Nikkei 225
40.912,37 -1,28 (-0,00%) Petrolio
83,44 -0,44 (-0,52%) Bitcoin EUR
53.566,67 +1.060,53 (+2,02%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:14PM EDT
Opzioni d'acquisto
30 giugno 2025
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,200.00 | 1.25 | -0.20 | -13.79% | 50 | 16 |
| - | - | - | - | - | 1,400.00 | 2.05 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 1,600.00 | 2.80 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 1,800.00 | 3.70 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 2,000.00 | 4.30 | 0.00 | - | 22 | 222 |
| - | - | - | - | - | 2,200.00 | 6.10 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,400.00 | 7.17 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 2,600.00 | 8.50 | 0.00 | - | 44 | 122 |
| - | - | - | - | - | 2,800.00 | 10.20 | -0.42 | -3.95% | 5 | 55 |
| - | - | - | - | - | 2,900.00 | 11.60 | 0.00 | - | 20 | 23 |
| - | - | - | - | - | 3,000.00 | 13.70 | 0.00 | - | 46 | 46 |
| - | - | - | - | - | 3,100.00 | 14.30 | 0.00 | - | 26 | 48 |
| - | - | - | - | - | 3,300.00 | 18.00 | 0.00 | - | 24 | 24 |
| - | - | - | - | - | 3,500.00 | 20.35 | -2.39 | -10.51% | 2 | 2 |
| - | - | - | - | - | 3,600.00 | 22.40 | -3.00 | -11.81% | 1 | 1 |
| - | - | - | - | - | 3,700.00 | 24.80 | -3.08 | -11.05% | 1 | 1 |
| - | - | - | - | - | 3,800.00 | 27.28 | -1.40 | -4.88% | 1 | 10 |
| - | - | - | - | - | 3,850.00 | 30.80 | 0.00 | - | 3 | 15 |
| 1,752.00 | 0.00 | - | - | 1 | 3,900.00 | - | - | - | - | - |
| - | - | - | - | - | 4,000.00 | 33.90 | -0.90 | -2.59% | 5 | 6 |
| - | - | - | - | - | 4,150.00 | 42.80 | 0.00 | - | 4 | 3 |
| - | - | - | - | - | 4,175.00 | 45.91 | 0.00 | - | - | 4 |
| - | - | - | - | - | 4,200.00 | 42.22 | -1.58 | -3.61% | 1 | 3 |
| - | - | - | - | - | 4,375.00 | 60.99 | 0.00 | - | - | 1 |
| - | - | - | - | - | 4,450.00 | 63.00 | 0.00 | - | 1 | 105 |
| - | - | - | - | - | 4,475.00 | 64.90 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 4,525.00 | 65.90 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 4,575.00 | 72.30 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 4,600.00 | 67.60 | -2.80 | -3.98% | 2 | 3 |
| - | - | - | - | - | 4,700.00 | 85.22 | 0.00 | - | - | 1 |
| - | - | - | - | - | 4,725.00 | 90.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 4,775.00 | 99.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 4,825.00 | 94.62 | 0.00 | - | 4 | 2 |
| - | - | - | - | - | 4,850.00 | 108.93 | 0.00 | - | - | 2 |
| - | - | - | - | - | 4,875.00 | 101.23 | 0.00 | - | 4 | 3 |
| 885.50 | 0.00 | - | - | 0 | 4,900.00 | 108.00 | 0.00 | - | 50 | 281 |
| - | - | - | - | - | 4,925.00 | 105.34 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 4,950.00 | 108.62 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 4,975.00 | 120.20 | 0.00 | - | - | 6 |
| - | - | - | - | - | 5,000.00 | 111.50 | -3.68 | -3.19% | 1 | 288 |
| - | - | - | - | - | 5,025.00 | 114.91 | -4.07 | -3.42% | 8 | 19 |
| - | - | - | - | - | 5,075.00 | 126.68 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 5,100.00 | 125.66 | -3.34 | -2.59% | 2 | 5 |
| - | - | - | - | - | 5,200.00 | 155.50 | 0.00 | - | 1 | 73 |
| - | - | - | - | - | 5,225.00 | 162.22 | 0.00 | - | 104 | 104 |
| - | - | - | - | - | 5,275.00 | 166.24 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 5,325.00 | 177.96 | 0.00 | - | 2 | 1 |
| 567.13 | 0.00 | - | 2 | 1 | 5,350.00 | - | - | - | - | - |
| 544.50 | 0.00 | - | 100 | 102 | 5,400.00 | 183.30 | -4.70 | -2.50% | 5 | 11 |
| 492.90 | 0.00 | - | - | 1 | 5,425.00 | - | - | - | - | - |
| 467.40 | 0.00 | - | 43 | 45 | 5,450.00 | 196.34 | -7.92 | -3.88% | 2 | 54 |
| 452.70 | 0.00 | - | 43 | 48 | 5,475.00 | 209.46 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 5,500.00 | 207.90 | -8.26 | -3.82% | 81 | 52 |
| 462.38 | +17.63 | +3.96% | 100 | 43 | 5,550.00 | 222.70 | -3.06 | -1.36% | 1 | 41 |
| 438.80 | +47.48 | +12.13% | 26 | 15 | 5,575.00 | - | - | - | - | - |
| 382.24 | 0.00 | - | 20 | 11 | 5,600.00 | - | - | - | - | - |
| 389.87 | 0.00 | - | 4 | 129 | 5,625.00 | - | - | - | - | - |
| 374.95 | 0.00 | - | 8 | 53 | 5,650.00 | - | - | - | - | - |
| 338.83 | 0.00 | - | 38 | 101 | 5,675.00 | - | - | - | - | - |
| 345.34 | 0.00 | - | 106 | 104 | 5,700.00 | 310.00 | 0.00 | - | - | 1 |
| 306.22 | 0.00 | - | - | 32 | 5,725.00 | - | - | - | - | - |
| 335.00 | +43.56 | +14.95% | 100 | 1 | 5,750.00 | - | - | - | - | - |
| 281.84 | 0.00 | - | 104 | 102 | 5,775.00 | - | - | - | - | - |
| 266.57 | 0.00 | - | - | 2 | 5,800.00 | 302.68 | -33.86 | -10.06% | 80 | 2 |
| - | - | - | - | - | 5,900.00 | 354.30 | +0.60 | +0.17% | 5 | 55 |
| 210.80 | 0.00 | - | 5 | 28 | 5,950.00 | - | - | - | - | - |
| 178.03 | 0.00 | - | 2 | 73 | 5,975.00 | - | - | - | - | - |
| 198.99 | +18.08 | +9.99% | 24 | 374 | 6,000.00 | 441.90 | 0.00 | - | - | 12 |
| 187.84 | +17.35 | +10.18% | 10 | 118 | 6,025.00 | 455.90 | 0.00 | - | - | 10 |
| 177.69 | +32.79 | +22.63% | 2 | 83 | 6,050.00 | 469.80 | 0.00 | - | - | 10 |
| 144.51 | 0.00 | - | - | 2 | 6,075.00 | - | - | - | - | - |
| 158.20 | +9.65 | +6.50% | 6 | 434 | 6,100.00 | 456.73 | -40.84 | -8.21% | 40 | 1 |
| 140.10 | +9.08 | +6.93% | 56 | 158 | 6,150.00 | - | - | - | - | - |
| 121.73 | +6.11 | +5.28% | 86 | 283 | 6,200.00 | - | - | - | - | - |
| 97.07 | 0.00 | - | 40 | 35 | 6,250.00 | - | - | - | - | - |
| 80.99 | 0.00 | - | - | 8 | 6,300.00 | - | - | - | - | - |
| 70.05 | +8.07 | +13.02% | 4 | 24 | 6,400.00 | - | - | - | - | - |
| 54.44 | +8.72 | +19.07% | 13 | 273 | 6,500.00 | - | - | - | - | - |
| 40.14 | +5.98 | +17.51% | 173 | 93 | 6,600.00 | - | - | - | - | - |
| 21.10 | 0.00 | - | 38 | 39 | 6,700.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.