Italia markets open in 45 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.216,57 -57,48 (-0,15%) EUR/USD
1,0726 +0,0008 (+0,08%) Bitcoin EUR
53.667,17 -2.206,71 (-3,95%) CMC Crypto 200
1.259,06 -11,68 (-0,92%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:12PM EDT
Opzioni d'acquisto
2 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,000.00 | 0.05 | 0.00 | - | - | 45 |
| - | - | - | - | - | 2,200.00 | 0.10 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 2,400.00 | 0.10 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 2,800.00 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,000.00 | 0.05 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 3,200.00 | 0.09 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,400.00 | 0.05 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 3,600.00 | 0.05 | 0.00 | - | 500 | 0 |
| - | - | - | - | - | 3,800.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,900.00 | 0.10 | 0.00 | - | 1,500 | 0 |
| - | - | - | - | - | 4,000.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,050.00 | 0.05 | 0.00 | - | 12,001 | 0 |
| 929.18 | 0.00 | - | 1 | 0 | 4,100.00 | 0.05 | 0.00 | - | 4,435 | 0 |
| - | - | - | - | - | 4,150.00 | 0.05 | 0.00 | - | 2,790 | 0 |
| - | - | - | - | - | 4,200.00 | 0.05 | 0.00 | - | 1,581 | 0 |
| 859.45 | 0.00 | - | 3 | 0 | 4,250.00 | 0.05 | 0.00 | - | 1,968 | 0 |
| - | - | - | - | - | 4,300.00 | 0.05 | 0.00 | - | 5,373 | 0 |
| - | - | - | - | - | 4,325.00 | 0.05 | 0.00 | - | 1,160 | 0 |
| 735.00 | 0.00 | - | 1 | 0 | 4,350.00 | 0.05 | 0.00 | - | 1,726 | 0 |
| - | - | - | - | - | 4,375.00 | 0.05 | 0.00 | - | 2,603 | 0 |
| - | - | - | - | - | 4,400.00 | 0.05 | 0.00 | - | 1,736 | 0 |
| - | - | - | - | - | 4,425.00 | 0.10 | 0.00 | - | 57 | 0 |
| 744.74 | 0.00 | - | 1 | 0 | 4,450.00 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,475.00 | 0.07 | 0.00 | - | 9 | 0 |
| 597.44 | 0.00 | - | 8 | 0 | 4,500.00 | 0.05 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 4,525.00 | 0.05 | 0.00 | - | 6 | 0 |
| 563.42 | 0.00 | - | 1 | 0 | 4,550.00 | 0.10 | 0.00 | - | 50 | 0 |
| - | - | - | - | - | 4,575.00 | 0.12 | 0.00 | - | 5 | 0 |
| 443.94 | +13.94 | +3.24% | 1 | 0 | 4,600.00 | 0.10 | 0.00 | - | 138 | 0 |
| - | - | - | - | - | 4,620.00 | 0.05 | 0.00 | - | 161 | 0 |
| - | - | - | - | - | 4,625.00 | 0.05 | -0.05 | -50.00% | 1 | 0 |
| - | - | - | - | - | 4,630.00 | 0.10 | 0.00 | - | 42 | 0 |
| - | - | - | - | - | 4,640.00 | 0.07 | 0.00 | - | 81 | 0 |
| 383.79 | 0.00 | - | 1 | 0 | 4,650.00 | 0.07 | 0.00 | - | 163 | 0 |
| - | - | - | - | - | 4,660.00 | 0.07 | 0.00 | - | 23 | 0 |
| - | - | - | - | - | 4,670.00 | 0.20 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 4,675.00 | 0.10 | 0.00 | - | 548 | 0 |
| - | - | - | - | - | 4,680.00 | 0.07 | 0.00 | - | 33 | 0 |
| - | - | - | - | - | 4,690.00 | 0.10 | 0.00 | - | 248 | 0 |
| - | - | - | - | - | 4,700.00 | 0.10 | 0.00 | - | 310 | 0 |
| - | - | - | - | - | 4,710.00 | 0.05 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 4,720.00 | 0.10 | 0.00 | - | 194 | 0 |
| - | - | - | - | - | 4,725.00 | 0.10 | 0.00 | - | 1,730 | 0 |
| - | - | - | - | - | 4,730.00 | 0.10 | 0.00 | - | 144 | 0 |
| - | - | - | - | - | 4,735.00 | 0.07 | 0.00 | - | 79 | 0 |
| - | - | - | - | - | 4,740.00 | 0.10 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 4,745.00 | 0.10 | 0.00 | - | 15 | 0 |
| 347.74 | 0.00 | - | 12 | 0 | 4,750.00 | 0.10 | 0.00 | - | 610 | 0 |
| - | - | - | - | - | 4,755.00 | 0.10 | 0.00 | - | 33 | 0 |
| - | - | - | - | - | 4,760.00 | 0.10 | 0.00 | - | 425 | 0 |
| 306.76 | 0.00 | - | 1 | 0 | 4,765.00 | 0.12 | 0.00 | - | 209 | 0 |
| 301.77 | 0.00 | - | 1 | 0 | 4,770.00 | 0.07 | 0.00 | - | 91 | 0 |
| - | - | - | - | - | 4,775.00 | 0.10 | 0.00 | - | 593 | 0 |
| - | - | - | - | - | 4,780.00 | 0.15 | 0.00 | - | 268 | 0 |
| - | - | - | - | - | 4,785.00 | 0.07 | 0.00 | - | 132 | 0 |
| - | - | - | - | - | 4,790.00 | 0.10 | 0.00 | - | 299 | 0 |
| - | - | - | - | - | 4,795.00 | 0.10 | 0.00 | - | 535 | 0 |
| 313.94 | 0.00 | - | 5 | 0 | 4,800.00 | 0.05 | -0.02 | -28.57% | 3 | 0 |
| - | - | - | - | - | 4,805.00 | 0.15 | 0.00 | - | 250 | 0 |
| 304.93 | 0.00 | - | 1 | 0 | 4,810.00 | 0.10 | 0.00 | - | 277 | 0 |
| - | - | - | - | - | 4,815.00 | 0.05 | -0.05 | -50.00% | 8 | 0 |
| - | - | - | - | - | 4,820.00 | 0.10 | 0.00 | - | 350 | 0 |
| - | - | - | - | - | 4,825.00 | 0.10 | 0.00 | - | 665 | 0 |
| 289.60 | 0.00 | - | 1 | 0 | 4,830.00 | 0.10 | 0.00 | - | 373 | 0 |
| 280.03 | 0.00 | - | 2 | 0 | 4,835.00 | 0.05 | -0.05 | -50.00% | 1 | 0 |
| - | - | - | - | - | 4,840.00 | 0.10 | 0.00 | - | 350 | 0 |
| 187.20 | 0.00 | - | 12 | 0 | 4,845.00 | 0.10 | 0.00 | - | 527 | 0 |
| 182.39 | 0.00 | - | 11 | 0 | 4,850.00 | 0.10 | 0.00 | - | 1,435 | 0 |
| 248.30 | 0.00 | - | 2 | 0 | 4,855.00 | 0.10 | 0.00 | - | 149 | 0 |
| - | - | - | - | - | 4,860.00 | 0.15 | 0.00 | - | 389 | 0 |
| 183.62 | 0.00 | - | 5 | 0 | 4,865.00 | 0.10 | 0.00 | - | 427 | 0 |
| 212.53 | 0.00 | - | 20 | 0 | 4,870.00 | 0.07 | -0.05 | -41.67% | 1 | 0 |
| 148.07 | 0.00 | - | 2 | 0 | 4,875.00 | 0.10 | -0.02 | -16.67% | 1 | 0 |
| 148.09 | 0.00 | - | 2 | 0 | 4,880.00 | 0.15 | 0.00 | - | 483 | 0 |
| - | - | - | - | - | 4,885.00 | 0.10 | -0.05 | -33.33% | 1 | 0 |
| - | - | - | - | - | 4,890.00 | 0.17 | 0.00 | - | 2,047 | 0 |
| 212.20 | 0.00 | - | 1 | 0 | 4,895.00 | 0.20 | 0.00 | - | 816 | 0 |
| 191.71 | 0.00 | - | 57 | 0 | 4,900.00 | 0.10 | -0.15 | -60.00% | 211 | 0 |
| 179.98 | 0.00 | - | 5 | 0 | 4,905.00 | 0.20 | 0.00 | - | 1,374 | 0 |
| 117.63 | 0.00 | - | 11 | 0 | 4,910.00 | 0.10 | -0.16 | -61.54% | 136 | 0 |
| 113.88 | 0.00 | - | 2 | 0 | 4,915.00 | 0.12 | -0.18 | -60.00% | 52 | 0 |
| 105.99 | 0.00 | - | 14 | 0 | 4,920.00 | 0.12 | -0.28 | -70.00% | 102 | 0 |
| 100.15 | 0.00 | - | 17 | 0 | 4,925.00 | 0.17 | -0.28 | -62.22% | 120 | 0 |
| 97.20 | 0.00 | - | 20 | 0 | 4,930.00 | 0.20 | -0.26 | -56.52% | 7 | 0 |
| 161.70 | 0.00 | - | 19 | 0 | 4,935.00 | 0.20 | -0.38 | -65.52% | 35 | 0 |
| 86.80 | 0.00 | - | 41 | 0 | 4,940.00 | 0.22 | -0.48 | -68.57% | 142 | 0 |
| 80.97 | 0.00 | - | 21 | 0 | 4,945.00 | 0.30 | -0.60 | -66.67% | 31 | 0 |
| 74.34 | 0.00 | - | 28 | 0 | 4,950.00 | 0.35 | -0.65 | -65.00% | 94 | 0 |
| 71.29 | 0.00 | - | 30 | 0 | 4,955.00 | 0.45 | -0.85 | -65.38% | 221 | 0 |
| 66.77 | 0.00 | - | 35 | 0 | 4,960.00 | 0.45 | -1.19 | -72.56% | 92 | 0 |
| 62.10 | 0.00 | - | 26 | 0 | 4,965.00 | 0.70 | -1.27 | -64.47% | 56 | 0 |
| 56.02 | 0.00 | - | 179 | 0 | 4,970.00 | 0.80 | -1.75 | -68.63% | 303 | 0 |
| 53.05 | 0.00 | - | 182 | 0 | 4,975.00 | 0.95 | -2.15 | -69.35% | 71 | 0 |
| 43.80 | 0.00 | - | 157 | 0 | 4,980.00 | 1.25 | -2.54 | -67.02% | 163 | 0 |
| 64.78 | +21.71 | +50.41% | 2 | 0 | 4,985.00 | 1.80 | -2.80 | -60.87% | 80 | 0 |
| 59.09 | +18.10 | +44.16% | 2 | 0 | 4,990.00 | 2.00 | -3.49 | -63.57% | 227 | 0 |
| 35.50 | 0.00 | - | 3,301 | 0 | 4,995.00 | 2.50 | -4.15 | -62.41% | 198 | 0 |
| 45.60 | +13.46 | +41.88% | 6 | 0 | 5,000.00 | 3.10 | -4.80 | -60.91% | 390 | 0 |
| 28.35 | 0.00 | - | 252 | 0 | 5,005.00 | 3.90 | -5.55 | -58.73% | 50 | 0 |
| 36.25 | +11.20 | +44.71% | 1 | 0 | 5,010.00 | 4.60 | -6.20 | -57.41% | 89 | 0 |
| 38.53 | +16.75 | +76.91% | 2 | 0 | 5,015.00 | 5.40 | -7.63 | -58.56% | 118 | 0 |
| 33.20 | +14.03 | +73.19% | 23 | 0 | 5,020.00 | 6.70 | -8.07 | -54.64% | 182 | 0 |
| 28.20 | +11.61 | +69.98% | 4 | 0 | 5,025.00 | 7.77 | -9.30 | -54.48% | 62 | 0 |
| 25.85 | +11.83 | +84.38% | 25 | 0 | 5,030.00 | 9.40 | -11.20 | -54.37% | 477 | 0 |
| 22.55 | +10.53 | +87.60% | 48 | 0 | 5,035.00 | 11.50 | -10.64 | -48.06% | 84 | 0 |
| 18.68 | +8.08 | +76.23% | 83 | 0 | 5,040.00 | 13.02 | -14.02 | -51.85% | 195 | 0 |
| 16.05 | +7.68 | +91.76% | 92 | 0 | 5,045.00 | 14.50 | -15.15 | -51.10% | 53 | 0 |
| 13.55 | +6.65 | +96.38% | 139 | 0 | 5,050.00 | 17.60 | -15.30 | -46.50% | 68 | 0 |
| 11.18 | +5.48 | +96.14% | 34 | 0 | 5,055.00 | 20.60 | -15.70 | -43.25% | 1 | 0 |
| 8.80 | +4.33 | +96.87% | 169 | 0 | 5,060.00 | 23.80 | -16.40 | -40.80% | 85 | 0 |
| 7.13 | +3.49 | +95.88% | 176 | 0 | 5,065.00 | 31.40 | -12.60 | -28.64% | 16 | 0 |
| 5.80 | +3.08 | +113.24% | 135 | 0 | 5,070.00 | 31.30 | -17.69 | -36.11% | 20 | 0 |
| 4.60 | +2.43 | +111.98% | 127 | 0 | 5,075.00 | 33.80 | -20.31 | -37.53% | 3 | 0 |
| 3.50 | +1.86 | +113.41% | 160 | 0 | 5,080.00 | 36.96 | -19.84 | -34.93% | 5 | 0 |
| 2.75 | +1.57 | +133.05% | 100 | 0 | 5,085.00 | 63.83 | 0.00 | - | 957 | 0 |
| 2.05 | +1.10 | +115.79% | 282 | 0 | 5,090.00 | 45.77 | -21.23 | -31.69% | 1 | 0 |
| 1.40 | +0.70 | +100.00% | 117 | 0 | 5,095.00 | 51.20 | -18.53 | -26.57% | 2 | 0 |
| 1.00 | +0.50 | +100.00% | 351 | 0 | 5,100.00 | 54.80 | -19.46 | -26.21% | 3 | 0 |
| 0.75 | +0.35 | +87.50% | 87 | 0 | 5,105.00 | 63.00 | -17.02 | -21.27% | 1 | 0 |
| 0.57 | +0.27 | +90.00% | 104 | 0 | 5,110.00 | 87.10 | 0.00 | - | 130 | 0 |
| 0.41 | +0.18 | +81.82% | 94 | 0 | 5,115.00 | 69.57 | 0.00 | - | 142 | 0 |
| 0.25 | +0.12 | +92.31% | 193 | 0 | 5,120.00 | 72.57 | 0.00 | - | 59 | 0 |
| 0.17 | 0.00 | - | 111 | 0 | 5,125.00 | 82.97 | 0.00 | - | 37 | 0 |
| 0.15 | +0.03 | +25.00% | 27 | 0 | 5,130.00 | 75.47 | 0.00 | - | 208 | 0 |
| 0.12 | +0.05 | +71.43% | 18 | 0 | 5,135.00 | 111.85 | 0.00 | - | 30 | 0 |
| 0.10 | +0.05 | +100.00% | 100 | 0 | 5,140.00 | 116.33 | 0.00 | - | 100 | 0 |
| 0.07 | +0.02 | +40.00% | 49 | 0 | 5,145.00 | 97.94 | 0.00 | - | 43 | 0 |
| 0.10 | +0.05 | +100.00% | 26 | 0 | 5,150.00 | 127.15 | 0.00 | - | 164 | 0 |
| 0.05 | 0.00 | - | 33 | 0 | 5,155.00 | 128.07 | 0.00 | - | 37 | 0 |
| 0.07 | +0.02 | +40.00% | 12 | 0 | 5,160.00 | 73.50 | 0.00 | - | 6 | 0 |
| 0.05 | 0.00 | - | 1,722 | 0 | 5,165.00 | 82.86 | 0.00 | - | 10 | 0 |
| 0.05 | 0.00 | - | 1,799 | 0 | 5,170.00 | 146.10 | 0.00 | - | 88 | 0 |
| 0.05 | 0.00 | - | 4,708 | 0 | 5,175.00 | 122.25 | 0.00 | - | 9 | 0 |
| 0.07 | +0.02 | +40.00% | 52 | 0 | 5,180.00 | 126.16 | 0.00 | - | 26 | 0 |
| 0.05 | 0.00 | - | 9 | 0 | 5,185.00 | 160.77 | 0.00 | - | 42 | 0 |
| 0.07 | 0.00 | - | 2,112 | 0 | 5,190.00 | 166.40 | 0.00 | - | 100 | 0 |
| 0.05 | 0.00 | - | 14 | 0 | 5,195.00 | 116.00 | 0.00 | - | 6 | 0 |
| 0.06 | 0.00 | - | 2,842 | 0 | 5,200.00 | 159.55 | 0.00 | - | 78 | 0 |
| 0.05 | 0.00 | - | 29 | 0 | 5,205.00 | 185.37 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 345 | 0 | 5,210.00 | 164.24 | 0.00 | - | 6 | 0 |
| 0.07 | 0.00 | - | 63 | 0 | 5,215.00 | 115.40 | 0.00 | - | 4 | 0 |
| 0.07 | 0.00 | - | 246 | 0 | 5,220.00 | 149.75 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 377 | 0 | 5,225.00 | 183.15 | 0.00 | - | 8 | 0 |
| 0.05 | 0.00 | - | 461 | 0 | 5,230.00 | 208.27 | 0.00 | - | 6 | 0 |
| 0.05 | 0.00 | - | 202 | 0 | 5,235.00 | 191.20 | 0.00 | - | 9 | 0 |
| 0.07 | 0.00 | - | 116 | 0 | 5,240.00 | 198.37 | 0.00 | - | 19 | 0 |
| 0.05 | 0.00 | - | 388 | 0 | 5,245.00 | 101.21 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1,029 | 0 | 5,250.00 | 198.18 | 0.00 | - | 39 | 0 |
| 0.05 | 0.00 | - | 1,415 | 0 | 5,255.00 | 207.92 | 0.00 | - | 194 | 0 |
| 0.07 | 0.00 | - | 121 | 0 | 5,260.00 | 211.84 | 0.00 | - | 147 | 0 |
| 0.05 | 0.00 | - | 12 | 0 | 5,265.00 | 170.50 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 31 | 0 | 5,270.00 | 157.05 | 0.00 | - | 5 | 0 |
| 0.05 | 0.00 | - | 1,699 | 0 | 5,275.00 | 187.43 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 24 | 0 | 5,280.00 | 239.25 | 0.00 | - | 12 | 0 |
| 0.05 | 0.00 | - | 500 | 0 | 5,285.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 0 | 5,290.00 | 111.31 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 10 | 0 | 5,295.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 72 | 0 | 5,300.00 | 251.18 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 1 | 0 | 5,310.00 | 245.44 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 1 | 0 | 5,320.00 | 224.80 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 5 | 0 | 5,325.00 | 229.80 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 1 | 0 | 5,330.00 | 323.13 | 0.00 | - | 49 | 0 |
| 0.05 | 0.00 | - | 4 | 0 | 5,340.00 | 142.99 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 109 | 0 | 5,350.00 | 315.22 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 513 | 0 | 5,375.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 704 | 0 | 5,400.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 5,425.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 240 | 0 | 5,450.00 | 444.15 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 6 | 0 | 5,500.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 5,600.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 5,700.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 30 | 0 | 5,800.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 0 | 5,900.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 0 | 6,000.00 | 966.09 | 0.00 | - | - | 0 |
© 2024 Yahoo. Tutti i diritti riservati.