Italia markets closed
Dow Jones
38.529,95 -41,08 (-0,11%) Nasdaq
16.764,78 -63,89 (-0,38%) Nikkei 225
38.837,46 -85,54 (-0,22%) EUR/USD
1,0886 -0,0020 (-0,19%) Bitcoin EUR
64.372,56 +810,10 (+1,27%) CMC Crypto 200
1.460,20 +13,05 (+0,90%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 11:18AM EDT. Mercato aperto.
Opzioni d'acquisto
18 dicembre 2026
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4,657.54 | 0.00 | - | 3 | 11 | 200.00 | 0.20 | 0.00 | - | 10 | 2,150 |
| 3,808.00 | 0.00 | - | 2 | 6 | 400.00 | 0.53 | 0.00 | - | 9 | 915 |
| 3,845.95 | 0.00 | - | - | 1 | 600.00 | 1.39 | 0.00 | - | 1 | 114 |
| - | - | - | - | - | 800.00 | 2.27 | 0.00 | - | 1 | 471 |
| 3,676.01 | 0.00 | - | 4 | 30 | 1,000.00 | 3.60 | 0.00 | - | 5 | 448 |
| 3,898.36 | 0.00 | - | 1 | 2 | 1,200.00 | 4.60 | 0.00 | - | 20 | 25 |
| 2,647.80 | 0.00 | - | - | 0 | 1,400.00 | 6.10 | 0.00 | - | 5 | 226 |
| - | - | - | - | - | 1,600.00 | 11.25 | 0.00 | - | 1 | 243 |
| 2,200.50 | 0.00 | - | 1 | 9 | 1,800.00 | 11.60 | 0.00 | - | 2 | 221 |
| 3,285.31 | 0.00 | - | 1 | 222 | 2,000.00 | 15.50 | 0.00 | - | 4 | 2,633 |
| 1,950.00 | 0.00 | - | 1 | 1 | 2,200.00 | 22.90 | 0.00 | - | 1 | 565 |
| 3,006.73 | 0.00 | - | 1 | 33 | 2,400.00 | 23.00 | 0.00 | - | 1 | 1,492 |
| 2,710.00 | 0.00 | - | 1 | 277 | 2,600.00 | 27.70 | 0.00 | - | 350 | 2,378 |
| 2,205.43 | 0.00 | - | 1 | 72 | 2,800.00 | 35.24 | 0.00 | - | 1 | 2,784 |
| 2,379.37 | 0.00 | - | 1 | 461 | 3,000.00 | 43.70 | 0.00 | - | 8 | 2,994 |
| 1,309.05 | 0.00 | - | 1 | 0 | 3,200.00 | 52.10 | 0.00 | - | 105 | 3,095 |
| 1,193.40 | 0.00 | - | 5 | 0 | 3,300.00 | 55.87 | 0.00 | - | 200 | 1,591 |
| 2,090.94 | 0.00 | - | 1 | 1 | 3,400.00 | 63.21 | 0.00 | - | 100 | 1,012 |
| 2,153.85 | 0.00 | - | 1 | 20 | 3,500.00 | 67.08 | -1.73 | -2.51% | 200 | 4,519 |
| 1,157.57 | 0.00 | - | 2 | 0 | 3,600.00 | 75.74 | 0.00 | - | 1 | 1,198 |
| 1,224.69 | 0.00 | - | 3 | 244 | 3,700.00 | 82.55 | 0.00 | - | 105 | 2,052 |
| 1,890.30 | 0.00 | - | 1 | 335 | 3,800.00 | 92.74 | 0.00 | - | 1 | 1,922 |
| 1,748.00 | 0.00 | - | 4 | 386 | 3,900.00 | 104.04 | 0.00 | - | 20 | 1,807 |
| 1,722.50 | 0.00 | - | 50 | 38,203 | 4,000.00 | 109.80 | 0.00 | - | 150 | 39,733 |
| 1,531.00 | 0.00 | - | 4 | 830 | 4,100.00 | 129.70 | 0.00 | - | 10 | 2,766 |
| 1,567.90 | 0.00 | - | 50 | 1,852 | 4,200.00 | 136.90 | 0.00 | - | 200 | 2,355 |
| 1,436.50 | 0.00 | - | 20 | 1,465 | 4,300.00 | 143.76 | 0.00 | - | 2 | 3,703 |
| 1,378.00 | 0.00 | - | 5 | 1,024 | 4,400.00 | 166.00 | 0.00 | - | 51 | 3,098 |
| 1,371.79 | 0.00 | - | 2 | 3,321 | 4,500.00 | 171.00 | 0.00 | - | 2 | 5,080 |
| 1,306.16 | 0.00 | - | 300 | 2,337 | 4,600.00 | 193.00 | 0.00 | - | 1 | 1,333 |
| 1,235.27 | 0.00 | - | 1 | 2,325 | 4,700.00 | 212.25 | +2.52 | +1.20% | 120 | 2,665 |
| 1,069.97 | 0.00 | - | 20 | 2,283 | 4,800.00 | 240.90 | 0.00 | - | 23 | 2,131 |
| 1,044.72 | 0.00 | - | 2 | 2,137 | 4,900.00 | 263.00 | 0.00 | - | 40 | 3,339 |
| 1,018.71 | 0.00 | - | 1 | 37,369 | 5,000.00 | 269.80 | 0.00 | - | 1 | 35,223 |
| 966.09 | 0.00 | - | 300 | 3,299 | 5,100.00 | 300.00 | +8.00 | +2.74% | 1 | 2,567 |
| 841.62 | 0.00 | - | 1 | 2,741 | 5,200.00 | 328.27 | 0.00 | - | 1 | 994 |
| 781.94 | 0.00 | - | 101 | 2,207 | 5,300.00 | 355.66 | 0.00 | - | 1 | 2,057 |
| 762.57 | 0.00 | - | 1 | 925 | 5,400.00 | 382.70 | 0.00 | - | 27 | 620 |
| 637.77 | 0.00 | - | 20 | 2,425 | 5,500.00 | 398.54 | 0.00 | - | 1 | 146 |
| 642.61 | 0.00 | - | 32 | 837 | 5,600.00 | 430.24 | 0.00 | - | 3 | 816 |
| 576.66 | 0.00 | - | 17 | 279 | 5,700.00 | 464.34 | 0.00 | - | 2 | 234 |
| 491.45 | 0.00 | - | 223 | 2,039 | 5,800.00 | 530.50 | 0.00 | - | 217 | 1,137 |
| 498.38 | 0.00 | - | 200 | 507 | 5,900.00 | 553.52 | 0.00 | - | 125 | 683 |
| 430.60 | 0.00 | - | 5 | 2,268 | 6,000.00 | 593.95 | 0.00 | - | 3 | 296 |
| 404.30 | 0.00 | - | 1 | 231 | 6,100.00 | 673.65 | 0.00 | - | 2 | 9 |
| 353.39 | 0.00 | - | 2 | 5,904 | 6,200.00 | 693.59 | 0.00 | - | 1 | 70 |
| 288.00 | 0.00 | - | 100 | 419 | 6,300.00 | 743.04 | 0.00 | - | 1 | 1 |
| 288.03 | 0.00 | - | 150 | 839 | 6,400.00 | 802.11 | 0.00 | - | 2 | 85 |
| 230.60 | 0.00 | - | 1 | 660 | 6,500.00 | 854.70 | 0.00 | - | 250 | 250 |
| 191.12 | 0.00 | - | 3 | 2,433 | 6,600.00 | 943.80 | 0.00 | - | 2 | 17 |
| 176.50 | 0.00 | - | 1 | 151 | 6,700.00 | 1,052.52 | 0.00 | - | 1 | 1 |
| 148.00 | 0.00 | - | 225 | 1,538 | 6,800.00 | 1,115.39 | 0.00 | - | 14 | 1 |
| 110.98 | 0.00 | - | 50 | 3,879 | 7,000.00 | 1,137.60 | 0.00 | - | 1 | 36 |
| 80.84 | -7.04 | -8.01% | 150 | 583 | 7,200.00 | 1,279.47 | 0.00 | - | 1 | 22 |
| 69.20 | 0.00 | - | 160 | 407 | 7,400.00 | - | - | - | - | - |
| 48.00 | 0.00 | - | 50 | 153 | 7,600.00 | 2,026.80 | 0.00 | - | - | 1 |
| 36.65 | 0.00 | - | 1 | 889 | 7,800.00 | - | - | - | - | - |
| 22.93 | 0.00 | - | 3 | 10,332 | 8,000.00 | 1,967.70 | 0.00 | - | 3 | 4 |
| 20.65 | 0.00 | - | 1 | 70 | 8,200.00 | - | - | - | - | - |
| 19.55 | 0.00 | - | 4 | 123 | 8,400.00 | 2,317.94 | 0.00 | - | 1 | 6 |
| 11.40 | 0.00 | - | 2 | 7 | 8,600.00 | 2,490.94 | 0.00 | - | 1 | 6 |
| 10.60 | 0.00 | - | 31 | 89 | 8,800.00 | 4,088.31 | 0.00 | - | 1 | 2 |
| 7.00 | 0.00 | - | 1 | 1,847 | 9,000.00 | 2,777.47 | 0.00 | - | 1 | 3 |
| 6.20 | 0.00 | - | 1 | 27,912 | 9,200.00 | 2,974.35 | 0.00 | - | 1 | 15 |
| 3.72 | 0.00 | - | 1 | 292 | 9,600.00 | - | - | - | - | - |
| 3.28 | 0.00 | - | 1 | 620 | 10,000.00 | 4,267.40 | 0.00 | - | 16 | 46 |
| 1.13 | 0.00 | - | 1 | 170 | 12,000.00 | 6,121.80 | 0.00 | - | - | 1 |
© 2024 Yahoo. Tutti i diritti riservati.