Italia markets closed
Dow Jones
39.861,63 +303,52 (+0,77%) Nasdaq
16.740,95 +229,77 (+1,39%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0879 +0,0058 (+0,53%) Bitcoin EUR
59.882,55 +3.528,94 (+6,26%) CMC Crypto 200
1.374,84 +106,89 (+8,43%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:00PM EDT. Mercato aperto.
Prezzo d'esercizio:4975.00
Opzioni d'acquisto
15 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Scadenza | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 248.35 | 0.00 | - | 1 | 10 | 2024-05-15 | 0.10 | 0.00 | - | 14 | 297 |
| 307.77 | +117.85 | +62.05% | 2 | 6 | 2024-05-16 | 0.10 | -0.14 | -58.33% | 8 | 623 |
| 218.85 | 0.00 | - | 22 | 682 | 2024-05-17 | 0.23 | -0.17 | -42.50% | 81 | 975 |
| 316.35 | +87.25 | +38.08% | 1 | 15 | 2024-05-20 | 0.30 | -0.15 | -33.33% | 13 | 603 |
| 162.60 | 0.00 | - | 1 | 2 | 2024-05-21 | 0.36 | -0.29 | -44.62% | 14 | 239 |
| 300.81 | +46.36 | +18.22% | 1 | 72 | 2024-05-22 | 0.55 | -0.30 | -35.29% | 94 | 123 |
| 147.48 | 0.00 | - | 2 | 11 | 2024-05-23 | 0.78 | -0.82 | -51.25% | 3 | 66 |
| 251.18 | 0.00 | - | 22 | 100 | 2024-05-24 | 0.95 | -0.72 | -43.11% | 112 | 506 |
| 139.00 | 0.00 | - | 118 | 66 | 2024-05-28 | 1.70 | -0.91 | -34.87% | 5 | 243 |
| 112.92 | 0.00 | - | 2 | 11 | 2024-05-29 | 1.40 | -1.10 | -44.00% | 698 | 2,148 |
| 118.57 | 0.00 | - | - | 3 | 2024-05-30 | 2.94 | 0.00 | - | 12 | 35 |
| 283.43 | 0.00 | - | 3 | 168 | 2024-05-31 | 1.94 | -1.53 | -44.09% | 80 | 1,440 |
| 249.95 | 0.00 | - | 1 | 5 | 2024-06-03 | 2.67 | -2.66 | -49.91% | 4 | 14 |
| 214.96 | 0.00 | - | - | 2 | 2024-06-04 | 4.61 | 0.00 | - | 1 | 34 |
| 126.47 | 0.00 | - | - | 16 | 2024-06-05 | 3.20 | -1.90 | -37.25% | 1 | 1,360 |
| - | - | - | - | - | 2024-06-06 | 5.72 | 0.00 | - | 22 | 19 |
| 273.89 | 0.00 | - | 8 | 36 | 2024-06-07 | 3.73 | -2.67 | -41.72% | 60 | 375 |
| - | - | - | - | - | 2024-06-10 | 7.22 | 0.00 | - | 22 | 29 |
| - | - | - | - | - | 2024-06-11 | 5.25 | -12.19 | -69.90% | - | 2 |
| - | - | - | - | - | 2024-06-12 | 6.36 | -3.54 | -35.76% | 45 | 189 |
| - | - | - | - | - | 2024-06-13 | 6.60 | -3.60 | -35.29% | 2 | 155 |
| 298.88 | 0.00 | - | 3 | 30 | 2024-06-14 | 7.10 | -3.80 | -34.86% | 22 | 295 |
| - | - | - | - | - | 2024-06-17 | 14.55 | 0.00 | - | 1 | 5 |
| 292.00 | 0.00 | - | 1 | 5,441 | 2024-06-21 | 9.62 | -7.78 | -44.71% | 55 | 765 |
| - | - | - | - | - | 2024-06-24 | 10.55 | -7.26 | -40.76% | 34 | 19 |
| 286.00 | 0.00 | - | 3 | 223 | 2024-06-28 | 12.30 | -5.60 | -31.28% | 83 | 39,916 |
| 174.05 | 0.00 | - | - | 1 | 2024-07-05 | 15.00 | -5.53 | -26.94% | 1 | 56 |
| 308.20 | 0.00 | - | - | 1 | 2024-07-12 | - | - | - | - | - |
| 321.26 | 0.00 | - | 2 | 21 | 2024-07-19 | 19.55 | -6.95 | -26.23% | 252 | 2,356 |
| 334.16 | 0.00 | - | 2 | 82 | 2024-07-31 | 37.80 | 0.00 | - | 2 | 967 |
| 285.21 | 0.00 | - | 2 | 17 | 2024-08-16 | 36.79 | -8.63 | -19.00% | 1 | 46 |
| 295.41 | 0.00 | - | 2 | 25 | 2024-08-30 | 38.44 | -14.39 | -27.24% | 4 | 352 |
| 340.81 | 0.00 | - | 2 | 2,775 | 2024-09-20 | 61.53 | 0.00 | - | 5 | 14 |
| 348.34 | 0.00 | - | 2 | 142 | 2024-09-30 | 65.60 | 0.00 | - | 1 | 535 |
| 400.93 | 0.00 | - | 4 | 561 | 2024-10-18 | 58.46 | -9.76 | -14.31% | 8 | 1,050 |
| 403.55 | 0.00 | - | - | 0 | 2024-10-31 | 78.66 | 0.00 | - | 4 | 10 |
| 446.70 | 0.00 | - | 2 | 479 | 2024-11-15 | 74.80 | -10.70 | -12.51% | 6 | 697 |
| 465.78 | 0.00 | - | 110 | 1,270 | 2024-12-20 | 105.40 | 0.00 | - | 4 | 2,346 |
| 487.86 | 0.00 | - | 4 | 546 | 2024-12-31 | 108.40 | 0.00 | - | 2 | 195 |
| 514.19 | 0.00 | - | 250 | 1,222 | 2025-01-17 | 95.90 | -11.32 | -10.56% | 8 | 4,017 |
| 588.30 | +53.72 | +10.05% | 3 | 1,683 | 2025-02-21 | 109.90 | -17.61 | -13.81% | 40 | 1,096 |
| 541.18 | 0.00 | - | 4 | 345 | 2025-03-21 | 131.50 | 0.00 | - | 17 | 1,286 |
| 508.17 | 0.00 | - | 1 | 3 | 2025-03-31 | 191.55 | 0.00 | - | 10 | 12 |
| 587.20 | 0.00 | - | 1 | 1,971 | 2025-04-17 | 196.96 | 0.00 | - | 2 | 31 |
| 609.85 | 0.00 | - | 2 | 70 | 2025-05-16 | 205.79 | 0.00 | - | - | 48 |
| 635.50 | 0.00 | - | 1 | 37 | 2025-06-20 | 230.44 | 0.00 | - | 30 | 193 |
© 2024 Yahoo. Tutti i diritti riservati.