Italia markets close in 2 hours 52 minutes
FTSE MIB
34.448,49 -155,12 (-0,45%) Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.617,10 -329,83 (-0,85%) Petrolio
77,96 -0,70 (-0,89%) Bitcoin EUR
64.476,83 -1.237,56 (-1,88%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:09PM EDT
Prezzo d'esercizio:5190.00
Opzioni d'acquisto
22 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Scadenza | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 128.66 | 0.00 | - | 70 | 403 | 2024-05-22 | 0.05 | -0.02 | -28.57% | 6 | 2,518 |
| 131.45 | 0.00 | - | 1 | 156 | 2024-05-23 | 0.35 | +0.10 | +40.00% | 1 | 980 |
| 122.58 | 0.00 | - | 9 | 998 | 2024-05-24 | 0.80 | +0.12 | +17.65% | 4 | 1,374 |
| 126.57 | 0.00 | - | 46 | 63 | 2024-05-28 | 1.62 | +0.32 | +24.62% | 29 | 461 |
| 141.15 | 0.00 | - | 140 | 210 | 2024-05-29 | 2.26 | +0.46 | +25.56% | 4 | 421 |
| 140.65 | 0.00 | - | 7 | 18 | 2024-05-30 | 2.70 | 0.00 | - | 32 | 54 |
| 144.39 | 0.00 | - | 12 | 2,308 | 2024-05-31 | 3.30 | 0.00 | - | 74 | 703 |
| 133.02 | 0.00 | - | 2 | 30 | 2024-06-03 | 6.08 | 0.00 | - | 20 | 67 |
| 139.42 | 0.00 | - | 10 | 16 | 2024-06-04 | 5.42 | 0.00 | - | 14 | 74 |
| 141.07 | 0.00 | - | 12 | 23 | 2024-06-05 | 7.50 | 0.00 | - | 6 | 78 |
| 139.48 | 0.00 | - | 11 | 94 | 2024-06-06 | 8.63 | 0.00 | - | 2 | 8 |
| 146.36 | 0.00 | - | 1 | 383 | 2024-06-07 | 8.90 | 0.00 | - | 13 | 978 |
| 155.45 | 0.00 | - | 2 | 27 | 2024-06-10 | 12.72 | 0.00 | - | 11 | 9 |
| 106.22 | 0.00 | - | 2 | 22 | 2024-06-11 | 10.52 | 0.00 | - | 82 | 62 |
| 100.54 | 0.00 | - | 2 | 33 | 2024-06-12 | 17.57 | 0.00 | - | 5 | 135 |
| 133.92 | 0.00 | - | 7 | 12 | 2024-06-13 | 18.48 | 0.00 | - | 3 | 7 |
| 156.13 | 0.00 | - | 5 | 20 | 2024-06-14 | 17.55 | +1.00 | +6.04% | 2 | 185 |
| 100.68 | 0.00 | - | 1 | 1 | 2024-06-17 | 19.01 | 0.00 | - | 2 | 24 |
| 141.90 | 0.00 | - | 2 | 2 | 2024-06-18 | 20.70 | 0.00 | - | 7 | 15 |
| 162.62 | 0.00 | - | 5 | 39 | 2024-06-20 | 20.80 | 0.00 | - | 16 | 21 |
| 156.92 | 0.00 | - | 98 | 7,184 | 2024-06-21 | 19.95 | 0.00 | - | 18 | 1,361 |
| - | - | - | - | - | 2024-06-24 | 30.28 | 0.00 | - | 1 | 3 |
| 169.86 | 0.00 | - | 20 | 21 | 2024-06-26 | 31.20 | 0.00 | - | 26 | 30 |
| 161.34 | 0.00 | - | 8 | 100 | 2024-06-28 | 25.20 | 0.00 | - | 3 | 283 |
| - | - | - | - | - | 2024-07-01 | 29.09 | 0.00 | - | 2 | 4 |
| 178.10 | 0.00 | - | 10 | 23 | 2024-07-05 | 28.30 | 0.00 | - | 21 | 35 |
| 154.34 | 0.00 | - | 2 | 43 | 2024-07-12 | 40.23 | 0.00 | - | 38 | 29 |
| 208.32 | 0.00 | - | 1 | 293 | 2024-07-19 | 40.90 | 0.00 | - | 13 | 286 |
| 215.73 | 0.00 | - | 2 | 118 | 2024-07-31 | 82.29 | 0.00 | - | 10 | 52 |
| 241.01 | 0.00 | - | 2 | 192 | 2024-08-16 | 56.30 | 0.00 | - | 3 | 120 |
| 250.79 | 0.00 | - | 5 | 98 | 2024-08-30 | 63.08 | 0.00 | - | 7 | 24 |
| 226.61 | 0.00 | - | 1 | 12 | 2024-09-20 | 79.75 | 0.00 | - | 900 | 833 |
| 288.69 | 0.00 | - | 4 | 46 | 2024-09-30 | 79.00 | 0.00 | - | 4 | 6 |
| 244.58 | 0.00 | - | 2 | 3 | 2024-10-18 | 85.26 | 0.00 | - | 153 | 138 |
| 328.10 | 0.00 | - | 2 | 268 | 2024-10-31 | 96.17 | 0.00 | - | 1 | 28 |
© 2024 Yahoo. Tutti i diritti riservati.