I mercati dell'Italia hanno chiuso
FTSE MIB
34.727,40 +318,06 (+0,92%) Dow Jones
42.313,00 +137,89 (+0,33%) Nasdaq
18.119,59 -70,70 (-0,39%) Nikkei 225
39.829,56 +903,93 (+2,32%) Petrolio
68,64 +0,97 (+1,43%) Bitcoin EUR
58.712,59 -482,27 (-0,81%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:55PM EDT
Opzioni d'acquisto
15 agosto 2025
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 200.00 | 1.20 | 0.00 | - | - | 6 |
| - | - | - | - | - | 400.00 | 0.32 | 0.00 | - | 6 | 4 |
| 5,014.00 | 0.00 | - | 1 | 1 | 600.00 | 0.55 | -0.41 | -42.71% | 2 | 22 |
| - | - | - | - | - | 800.00 | 1.30 | 0.00 | - | 4 | 37 |
| - | - | - | - | - | 1,000.00 | 1.65 | +0.20 | +13.79% | 1 | 471 |
| - | - | - | - | - | 1,200.00 | 2.35 | +0.20 | +9.30% | 1 | 108 |
| - | - | - | - | - | 1,400.00 | 3.02 | +0.15 | +5.23% | 3 | 610 |
| - | - | - | - | - | 1,600.00 | 4.00 | +0.02 | +0.50% | 1 | 138 |
| - | - | - | - | - | 1,800.00 | 5.40 | +0.50 | +10.20% | 1 | 101 |
| - | - | - | - | - | 2,000.00 | 6.10 | 0.00 | - | 3 | 83 |
| - | - | - | - | - | 2,200.00 | 7.46 | -0.14 | -1.84% | 1 | 12 |
| - | - | - | - | - | 2,300.00 | 7.90 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 2,400.00 | 9.50 | 0.00 | - | 6 | 8 |
| - | - | - | - | - | 2,500.00 | 9.61 | 0.00 | - | 2 | 28 |
| - | - | - | - | - | 2,600.00 | 19.50 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 2,700.00 | 18.23 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 2,800.00 | 15.80 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,900.00 | 14.23 | 0.00 | - | 10 | 11 |
| 2,717.37 | 0.00 | - | 1 | 1 | 3,000.00 | 15.40 | 0.00 | - | 2 | 566 |
| - | - | - | - | - | 3,100.00 | 35.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,200.00 | 20.00 | 0.00 | - | 5 | 22 |
| - | - | - | - | - | 3,300.00 | 20.51 | 0.00 | - | 5 | 20 |
| - | - | - | - | - | 3,400.00 | 24.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,450.00 | 27.81 | 0.00 | - | - | 25 |
| - | - | - | - | - | 3,500.00 | 26.30 | +2.20 | +9.13% | 18 | 722 |
| - | - | - | - | - | 3,550.00 | 27.54 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 3,600.00 | 29.45 | 0.00 | - | 15 | 17 |
| - | - | - | - | - | 3,650.00 | 32.44 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,700.00 | 40.95 | 0.00 | - | 15 | 17 |
| - | - | - | - | - | 3,750.00 | 35.93 | 0.00 | - | 1 | 1,237 |
| - | - | - | - | - | 3,800.00 | 32.40 | 0.00 | - | 1 | 1,093 |
| - | - | - | - | - | 3,850.00 | 35.10 | 0.00 | - | 20 | 550 |
| - | - | - | - | - | 3,875.00 | 36.26 | 0.00 | - | 10 | 5 |
| - | - | - | - | - | 3,900.00 | 36.45 | 0.00 | - | 200 | 217 |
| - | - | - | - | - | 3,925.00 | 38.30 | 0.00 | - | 42 | 44 |
| - | - | - | - | - | 3,950.00 | 37.44 | 0.00 | - | 4 | 40 |
| - | - | - | - | - | 3,975.00 | 49.92 | 0.00 | - | 2 | 67 |
| 1,595.74 | 0.00 | - | 1,501 | 1,504 | 4,000.00 | 41.70 | +3.06 | +7.92% | 1 | 2,131 |
| - | - | - | - | - | 4,050.00 | 56.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 4,075.00 | 45.63 | 0.00 | - | 1 | 0 |
| 1,379.47 | 0.00 | - | - | 1 | 4,100.00 | 47.06 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 4,125.00 | 59.63 | 0.00 | - | 3 | 2 |
| - | - | - | - | - | 4,150.00 | 48.54 | 0.00 | - | 8 | 6 |
| - | - | - | - | - | 4,175.00 | 49.90 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 4,200.00 | 51.96 | 0.00 | - | 20 | 1,018 |
| - | - | - | - | - | 4,225.00 | 55.80 | 0.00 | - | 60 | 102 |
| - | - | - | - | - | 4,250.00 | 55.00 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 4,275.00 | 51.79 | 0.00 | - | 1 | 1,329 |
| 1,529.46 | 0.00 | - | 2 | 2 | 4,300.00 | 53.09 | 0.00 | - | 1 | 1,087 |
| - | - | - | - | - | 4,325.00 | 59.20 | 0.00 | - | 300 | 2,890 |
| - | - | - | - | - | 4,350.00 | 64.96 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 4,375.00 | 57.20 | 0.00 | - | 1 | 46 |
| - | - | - | - | - | 4,400.00 | 60.74 | 0.00 | - | 2 | 151 |
| - | - | - | - | - | 4,425.00 | 63.00 | 0.00 | - | 2 | 277 |
| - | - | - | - | - | 4,450.00 | 62.38 | 0.00 | - | 2 | 1,100 |
| - | - | - | - | - | 4,475.00 | 75.34 | 0.00 | - | 20 | 53 |
| 1,341.20 | 0.00 | - | 20 | 25 | 4,500.00 | 67.90 | 0.00 | - | 1 | 643 |
| 1,319.82 | 0.00 | - | - | 20 | 4,525.00 | 79.50 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 4,550.00 | 71.40 | 0.00 | - | 1 | 44 |
| - | - | - | - | - | 4,575.00 | 73.93 | 0.00 | - | 10 | 16 |
| 1,242.50 | 0.00 | - | 1 | 13 | 4,600.00 | 75.27 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 4,625.00 | 77.32 | 0.00 | - | 1 | 104 |
| - | - | - | - | - | 4,650.00 | 77.72 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 4,675.00 | 79.87 | 0.00 | - | 1 | 68 |
| - | - | - | - | - | 4,700.00 | 115.40 | 0.00 | - | 119 | 363 |
| - | - | - | - | - | 4,725.00 | 131.07 | 0.00 | - | 4 | 36 |
| - | - | - | - | - | 4,750.00 | 88.45 | 0.00 | - | 4 | 226 |
| 1,103.09 | 0.00 | - | 2 | 0 | 4,775.00 | 88.79 | 0.00 | - | 4 | 293 |
| 1,127.69 | 0.00 | - | 2 | 11 | 4,800.00 | 90.60 | -3.40 | -3.62% | 1 | 476 |
| 1,106.44 | 0.00 | - | 1 | 22 | 4,825.00 | 99.31 | 0.00 | - | 142 | 200 |
| 1,023.15 | 0.00 | - | 2 | 24 | 4,850.00 | 97.21 | 0.00 | - | 2 | 513 |
| - | - | - | - | - | 4,875.00 | 99.26 | 0.00 | - | 4 | 20 |
| 995.58 | 0.00 | - | 1 | 14 | 4,900.00 | 103.40 | 0.00 | - | 15 | 805 |
| 925.50 | 0.00 | - | 2 | 1 | 4,925.00 | 109.92 | 0.00 | - | 6 | 15 |
| 940.50 | 0.00 | - | 1 | 1 | 4,950.00 | 108.29 | 0.00 | - | 4 | 852 |
| - | - | - | - | - | 4,975.00 | 116.80 | 0.00 | - | 144 | 147 |
| 989.35 | 0.00 | - | 2 | 1,533 | 5,000.00 | 120.52 | 0.00 | - | 4 | 4,467 |
| 905.77 | 0.00 | - | 1 | 8 | 5,025.00 | 122.10 | 0.00 | - | 1 | 257 |
| - | - | - | - | - | 5,050.00 | 116.69 | 0.00 | - | 3 | 44 |
| - | - | - | - | - | 5,075.00 | 126.52 | 0.00 | - | 4 | 117 |
| 820.99 | 0.00 | - | 1 | 2 | 5,100.00 | 132.46 | 0.00 | - | 1 | 115 |
| 801.55 | 0.00 | - | 1 | 1 | 5,125.00 | 166.98 | 0.00 | - | 13 | 58 |
| 662.52 | 0.00 | - | 2 | 14 | 5,150.00 | 130.69 | 0.00 | - | 3 | 184 |
| 775.70 | 0.00 | - | 2 | 103 | 5,175.00 | 199.04 | 0.00 | - | 2 | 128 |
| 737.64 | 0.00 | - | 500 | 2,005 | 5,200.00 | 144.90 | 0.00 | - | 4 | 502 |
| 738.50 | 0.00 | - | 2 | 14 | 5,225.00 | 151.28 | 0.00 | - | 4 | 120 |
| 713.20 | 0.00 | - | 2 | 364 | 5,250.00 | 158.28 | 0.00 | - | 4 | 571 |
| 576.77 | 0.00 | - | 71 | 70 | 5,275.00 | 156.69 | 0.00 | - | 2 | 79 |
| 742.48 | 0.00 | - | 2 | 1,085 | 5,300.00 | 159.73 | 0.00 | - | 3 | 1,744 |
| 517.26 | 0.00 | - | 18 | 471 | 5,325.00 | 166.20 | 0.00 | - | 150 | 158 |
| 723.92 | 0.00 | - | 2 | 73 | 5,350.00 | 171.95 | 0.00 | - | 2 | 228 |
| 617.62 | 0.00 | - | 2 | 443 | 5,375.00 | 274.80 | 0.00 | - | 5 | 16 |
| 685.39 | +20.96 | +3.15% | 2 | 445 | 5,400.00 | 175.34 | -2.83 | -1.59% | 1 | 935 |
| 617.84 | 0.00 | - | 57 | 716 | 5,425.00 | 185.65 | 0.00 | - | 8 | 427 |
| 612.95 | 0.00 | - | 200 | 925 | 5,450.00 | 194.00 | 0.00 | - | 34 | 472 |
| 607.17 | 0.00 | - | 36 | 104 | 5,475.00 | 204.24 | 0.00 | - | 2 | 83 |
| 611.86 | +12.03 | +2.01% | 2 | 1,555 | 5,500.00 | 207.48 | 0.00 | - | 150 | 1,677 |
| 509.78 | 0.00 | - | 91 | 365 | 5,525.00 | 210.70 | 0.00 | - | 4 | 238 |
| 526.47 | 0.00 | - | 2 | 703 | 5,550.00 | 210.13 | 0.00 | - | 2 | 343 |
| 561.37 | +12.00 | +2.18% | 2 | 1,011 | 5,575.00 | 339.90 | 0.00 | - | 3 | 204 |
| 533.56 | +26.36 | +5.20% | 3 | 885 | 5,600.00 | 220.79 | -3.81 | -1.70% | 2 | 1,064 |
| 490.28 | 0.00 | - | 46 | 481 | 5,625.00 | 263.69 | 0.00 | - | 2 | 50 |
| 475.06 | 0.00 | - | 138 | 1,063 | 5,650.00 | 236.50 | 0.00 | - | 4 | 345 |
| 478.11 | 0.00 | - | 2 | 292 | 5,675.00 | 335.75 | 0.00 | - | 6 | 54 |
| 462.81 | +22.15 | +5.03% | 14 | 1,328 | 5,700.00 | 246.92 | 0.00 | - | 150 | 746 |
| 423.50 | 0.00 | - | 24 | 17 | 5,725.00 | 257.53 | 0.00 | - | 4 | 73 |
| 381.24 | 0.00 | - | 2 | 28 | 5,750.00 | 264.89 | 0.00 | - | 4 | 130 |
| 409.97 | +16.20 | +4.11% | 2 | 325 | 5,775.00 | 275.97 | 0.00 | - | 4 | 29 |
| 394.49 | +15.19 | +4.00% | 9 | 2,286 | 5,800.00 | 281.94 | -1.78 | -0.63% | 4 | 714 |
| 376.80 | +76.80 | +25.60% | 12 | 100 | 5,825.00 | 289.72 | -2.28 | -0.78% | 2 | 33 |
| 295.92 | 0.00 | - | 100 | 992 | 5,850.00 | 336.11 | 0.00 | - | 20 | 337 |
| 199.62 | 0.00 | - | 4 | 48 | 5,875.00 | 315.78 | 0.00 | - | 2 | 250 |
| 311.03 | 0.00 | - | 2 | 815 | 5,900.00 | 318.24 | 0.00 | - | 4 | 865 |
| 304.50 | 0.00 | - | 1 | 219 | 5,925.00 | 320.00 | 0.00 | - | 1 | 2 |
| 299.98 | +48.78 | +19.42% | 1 | 120 | 5,950.00 | 336.72 | -54.03 | -13.83% | 1 | 152 |
| 165.38 | 0.00 | - | 4 | 629 | 5,975.00 | 465.19 | 0.00 | - | - | 177 |
| 271.85 | +20.38 | +8.10% | 2 | 1,339 | 6,000.00 | 345.18 | -7.65 | -2.17% | 2 | 102 |
| 148.37 | 0.00 | - | 8 | 231 | 6,025.00 | 493.69 | 0.00 | - | - | 1 |
| 226.61 | 0.00 | - | 2 | 185 | 6,050.00 | 508.16 | 0.00 | - | 8 | 379 |
| 203.00 | 0.00 | - | 25 | 86 | 6,075.00 | 522.18 | 0.00 | - | - | 3 |
| 214.24 | 0.00 | - | 6 | 369 | 6,100.00 | 404.11 | 0.00 | - | 150 | 152 |
| 197.84 | 0.00 | - | 29 | 69 | 6,125.00 | - | - | - | - | - |
| 131.70 | 0.00 | - | 2 | 55 | 6,150.00 | 456.63 | 0.00 | - | 200 | 201 |
| 141.64 | 0.00 | - | 52 | 108 | 6,175.00 | - | - | - | - | - |
| 158.27 | 0.00 | - | 2 | 1,075 | 6,200.00 | 506.25 | 0.00 | - | - | 1 |
| 124.63 | 0.00 | - | 2 | 164 | 6,225.00 | 576.71 | 0.00 | - | 1 | 3 |
| 141.41 | 0.00 | - | 10 | 184 | 6,250.00 | 639.32 | 0.00 | - | 10 | 10 |
| 130.11 | 0.00 | - | 10 | 187 | 6,275.00 | 610.48 | 0.00 | - | 1 | 13 |
| 138.10 | +13.31 | +10.67% | 9 | 115 | 6,300.00 | 566.48 | 0.00 | - | 1 | 1 |
| 78.50 | 0.00 | - | 3 | 4 | 6,325.00 | - | - | - | - | - |
| 55.34 | 0.00 | - | 6 | 24 | 6,350.00 | - | - | - | - | - |
| 84.00 | 0.00 | - | 1 | 617 | 6,375.00 | - | - | - | - | - |
| 99.44 | 0.00 | - | 6 | 21 | 6,400.00 | - | - | - | - | - |
| 73.24 | 0.00 | - | 4 | 16 | 6,425.00 | - | - | - | - | - |
| 78.30 | 0.00 | - | 8 | 63 | 6,450.00 | 790.93 | 0.00 | - | 5 | 5 |
| 73.47 | 0.00 | - | 1 | 32 | 6,500.00 | 710.37 | 0.00 | - | 2 | 4 |
| 48.60 | 0.00 | - | 4 | 26 | 6,550.00 | 845.92 | 0.00 | - | 2 | 7 |
| 42.79 | 0.00 | - | 4 | 105 | 6,600.00 | 888.22 | 0.00 | - | 2 | 8 |
| 29.10 | 0.00 | - | 16 | 73 | 6,650.00 | - | - | - | - | - |
| 40.14 | 0.00 | - | 2 | 51 | 6,700.00 | 903.12 | 0.00 | - | 2 | 2 |
| 29.34 | 0.00 | - | 1 | 67 | 6,800.00 | 1,162.90 | 0.00 | - | 1 | 3 |
| 19.40 | 0.00 | - | 1 | 92 | 6,900.00 | 1,074.96 | 0.00 | - | - | 1 |
| 14.04 | 0.00 | - | 2 | 62 | 7,000.00 | - | - | - | - | - |
| 5.70 | 0.00 | - | 1 | 8 | 7,100.00 | - | - | - | - | - |
| 7.85 | 0.00 | - | 36 | 63 | 7,200.00 | - | - | - | - | - |
| 4.64 | 0.00 | - | 16 | 8 | 7,300.00 | - | - | - | - | - |
| 5.60 | 0.00 | - | 1 | 27 | 7,400.00 | - | - | - | - | - |
| 3.64 | 0.00 | - | 6 | 39 | 7,600.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 2 | 130 | 7,800.00 | - | - | - | - | - |
| 1.95 | 0.00 | - | 2 | 122 | 8,000.00 | - | - | - | - | - |
| 1.45 | +0.32 | +28.32% | 5 | 165 | 8,200.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 5 | 68 | 8,400.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 36 | 20 | 8,600.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 10 | 37 | 8,800.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 40 | 464 | 9,000.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 12 | 104 | 9,200.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 1 | 5 | 9,800.00 | 3,793.00 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. Tutti i diritti riservati.