Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0886 +0,0065 (+0,60%) Bitcoin EUR
60.584,57 +4.026,21 (+7,12%) CMC Crypto 200
1.392,54 +124,59 (+9,83%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:56PM EDT
Prezzo d'esercizio:5150.00
Opzioni d'acquisto
15 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Scadenza | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 155.46 | +55.39 | +55.35% | 877 | 2,137 | 2024-05-15 | 0.05 | -1.05 | -95.45% | 3,842 | 4,832 |
| 156.45 | +57.45 | +58.03% | 116 | 88 | 2024-05-16 | 0.12 | -2.23 | -94.89% | 1,927 | 1,245 |
| 156.68 | +55.98 | +55.59% | 302 | 17,368 | 2024-05-17 | 0.32 | -3.62 | -91.88% | 3,348 | 3,444 |
| 155.56 | +53.28 | +52.09% | 8 | 127 | 2024-05-20 | 0.55 | -4.75 | -89.62% | 2,236 | 2,270 |
| 156.61 | +50.49 | +47.58% | 16 | 601 | 2024-05-21 | 0.90 | -5.51 | -85.96% | 575 | 997 |
| 90.80 | 0.00 | - | 43 | 945 | 2024-05-22 | 1.15 | -6.05 | -84.03% | 785 | 337 |
| 99.83 | 0.00 | - | 3 | 143 | 2024-05-23 | 3.27 | -7.18 | -68.71% | 52 | 71 |
| 165.32 | +51.30 | +44.99% | 96 | 2,079 | 2024-05-24 | 2.95 | -8.96 | -75.23% | 1,030 | 1,857 |
| 160.62 | +42.88 | +36.42% | 4 | 117 | 2024-05-28 | 4.33 | -8.75 | -66.90% | 206 | 157 |
| 153.30 | +36.29 | +31.01% | 2 | 148 | 2024-05-29 | 4.70 | -9.50 | -66.90% | 277 | 71 |
| 104.91 | 0.00 | - | 43 | 56 | 2024-05-30 | 5.35 | -10.60 | -66.46% | 44 | 189 |
| 172.00 | +49.06 | +39.91% | 71 | 4,781 | 2024-05-31 | 6.10 | -11.08 | -64.49% | 668 | 6,613 |
| 147.99 | +23.56 | +18.93% | 1 | 93 | 2024-06-03 | 8.22 | -10.28 | -55.57% | 355 | 229 |
| 159.41 | +33.13 | +26.24% | 3 | 137 | 2024-06-04 | 9.07 | -11.14 | -55.12% | 378 | 78 |
| 114.00 | 0.00 | - | 2 | 203 | 2024-06-05 | 11.60 | -9.58 | -45.23% | 171 | 63 |
| 108.79 | 0.00 | - | 1 | 29 | 2024-06-06 | 10.32 | -13.38 | -56.46% | 7 | 71 |
| 173.82 | +56.03 | +47.57% | 34 | 221 | 2024-06-07 | 11.08 | -13.12 | -54.21% | 351 | 521 |
| 175.22 | +38.40 | +28.07% | 1 | 88 | 2024-06-10 | 13.72 | -11.95 | -46.55% | 85 | 86 |
| 115.41 | 0.00 | - | 1 | 3 | 2024-06-11 | 14.20 | -22.76 | -61.58% | 31 | 47 |
| 132.00 | 0.00 | - | 2 | 3 | 2024-06-12 | 16.42 | -20.36 | -55.36% | 115 | 337 |
| 122.17 | 0.00 | - | 38 | 17 | 2024-06-13 | - | - | - | - | - |
| 191.00 | +57.35 | +42.91% | 204 | 149 | 2024-06-14 | 17.31 | -14.84 | -46.16% | 528 | 794 |
| 125.38 | 0.00 | - | 3 | 28 | 2024-06-17 | 20.00 | -13.76 | -40.76% | 24 | 26 |
| - | - | - | - | - | 2024-06-18 | 21.97 | -19.30 | -46.77% | 4 | 1 |
| 197.52 | +41.71 | +26.77% | 6 | 1,045 | 2024-06-21 | 22.35 | -15.15 | -40.40% | 522 | 839 |
| - | - | - | - | - | 2024-06-24 | 23.31 | -24.19 | -50.93% | 7 | 3 |
| - | - | - | - | - | 2024-06-26 | 25.78 | -23.82 | -48.02% | 18 | 15 |
| 211.44 | +63.34 | +43.97% | 15 | 1,485 | 2024-06-28 | 26.27 | -16.20 | -38.14% | 238 | 2,993 |
| 217.55 | +53.69 | +32.77% | 5 | 11 | 2024-07-05 | 31.26 | -20.83 | -39.99% | 18 | 126 |
| 169.76 | 0.00 | - | 5 | 5 | 2024-07-12 | 36.78 | -16.09 | -30.43% | 4 | 48 |
| 232.00 | +41.30 | +21.66% | 54 | 4,391 | 2024-07-19 | 38.76 | -15.24 | -28.22% | 58 | 884 |
| 247.25 | +59.15 | +31.45% | 1 | 288 | 2024-07-31 | 48.51 | -19.24 | -28.40% | 18 | 377 |
| 207.74 | 0.00 | - | 4 | 126 | 2024-08-16 | 54.31 | -15.99 | -22.75% | 1,310 | 3,762 |
| 229.80 | 0.00 | - | 4 | 169 | 2024-08-30 | 68.22 | -19.65 | -22.36% | 4 | 181 |
| 281.58 | +94.80 | +50.75% | 1 | 4 | 2024-09-20 | 73.10 | -16.70 | -18.60% | 136 | 6,447 |
| 233.50 | 0.00 | - | 2 | 195 | 2024-09-30 | 76.16 | -27.54 | -26.56% | 25 | 357 |
| 283.27 | 0.00 | - | 38 | 4,209 | 2024-10-18 | 87.40 | -20.93 | -19.32% | 414 | 5,439 |
| - | - | - | - | - | 2024-10-31 | 109.70 | 0.00 | - | 12 | 26 |
| 332.81 | 0.00 | - | 12 | 554 | 2024-11-15 | 103.82 | -19.21 | -15.61% | 165 | 3,007 |
| 398.24 | +41.25 | +11.55% | 10 | 11,468 | 2024-12-20 | 119.44 | -27.46 | -18.69% | 493 | 8,371 |
| 413.73 | +37.52 | +9.97% | 10 | 1,644 | 2024-12-31 | 122.65 | -18.48 | -13.09% | 10 | 1,428 |
| 362.38 | 0.00 | - | 107 | 4,062 | 2025-01-17 | 128.49 | -17.74 | -12.13% | 220 | 1,820 |
| 419.62 | 0.00 | - | 2 | 1,168 | 2025-02-21 | 143.38 | -16.86 | -10.52% | 26 | 1,865 |
| 452.63 | 0.00 | - | 1 | 4,021 | 2025-03-21 | 153.63 | -17.77 | -10.37% | 284 | 1,931 |
| 426.58 | 0.00 | - | 2 | 507 | 2025-03-31 | 160.99 | -23.19 | -12.59% | 4 | 79 |
| 441.38 | 0.00 | - | 22 | 2,079 | 2025-04-17 | 202.46 | 0.00 | - | 137 | 107 |
| 452.70 | 0.00 | - | 44 | 302 | 2025-05-16 | 197.37 | 0.00 | - | 800 | 804 |
| 511.01 | 0.00 | - | 2 | 2,417 | 2025-06-20 | 211.30 | 0.00 | - | 2 | 2,766 |
| 587.24 | 0.00 | - | 1 | 90 | 2025-12-19 | 264.10 | 0.00 | - | 7 | 31 |
© 2024 Yahoo. Tutti i diritti riservati.