Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
82,34 +0,17 (+0,21%) Bitcoin EUR
60.277,39 +333,70 (+0,56%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:34PM EDT
Prezzo d'esercizio:5200.00
Opzioni d'acquisto
24 giugno 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Scadenza | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 267.73 | -7.81 | -2.83% | 20 | 139 | 2024-06-24 | 0.07 | -0.33 | -82.50% | 195 | 3,120 |
| 270.32 | 0.00 | - | 1 | 17 | 2024-06-25 | 0.15 | -0.40 | -72.73% | 164 | 1,197 |
| 268.73 | -19.14 | -6.65% | 12 | 35 | 2024-06-26 | 0.20 | -0.46 | -69.70% | 788 | 839 |
| 288.74 | 0.00 | - | 11 | 39 | 2024-06-27 | 0.25 | -0.64 | -71.91% | 987 | 2,130 |
| 270.70 | -5.60 | -2.03% | 21 | 4,383 | 2024-06-28 | 0.60 | -0.70 | -53.85% | 4,779 | 14,788 |
| 288.16 | 0.00 | - | 1 | 56 | 2024-07-01 | 0.87 | -1.03 | -54.21% | 2,270 | 832 |
| 294.10 | 0.00 | - | 1 | 185 | 2024-07-02 | 1.22 | -0.93 | -43.26% | 1,027 | 1,370 |
| 171.74 | 0.00 | - | 12 | 25 | 2024-07-03 | 1.55 | -1.05 | -40.38% | 28 | 136 |
| 245.38 | 0.00 | - | 10 | 89 | 2024-07-05 | 2.29 | -1.21 | -34.57% | 749 | 3,271 |
| 258.57 | 0.00 | - | 1 | 19 | 2024-07-08 | 2.80 | -1.20 | -30.00% | 13 | 482 |
| 301.60 | 0.00 | - | 1 | 1 | 2024-07-09 | 3.55 | -1.15 | -24.47% | 14 | 1,742 |
| 302.98 | 0.00 | - | 1 | 4 | 2024-07-10 | 4.33 | -0.87 | -16.73% | 59 | 403 |
| 306.66 | 0.00 | - | 2 | 6 | 2024-07-11 | 5.50 | -1.10 | -16.67% | 7 | 108 |
| 295.73 | 0.00 | - | 1 | 48 | 2024-07-12 | 6.39 | -0.91 | -12.47% | 489 | 740 |
| - | - | - | - | - | 2024-07-15 | 6.90 | -1.20 | -14.81% | 4 | 219 |
| - | - | - | - | - | 2024-07-16 | 7.70 | -1.00 | -11.49% | 3 | 22 |
| 307.39 | 0.00 | - | 5 | 8 | 2024-07-17 | 8.50 | -0.75 | -8.11% | 15 | 1,697 |
| 293.33 | -11.48 | -3.77% | 1 | 3 | 2024-07-18 | 9.65 | -0.50 | -4.93% | 11 | 401 |
| 292.83 | -11.93 | -3.91% | 16 | 2,165 | 2024-07-19 | 9.85 | -0.32 | -3.15% | 6,938 | 19,192 |
| - | - | - | - | - | 2024-07-22 | 10.70 | +0.16 | +1.52% | 38 | 96 |
| - | - | - | - | - | 2024-07-24 | 12.00 | -0.66 | -5.21% | 45 | 886 |
| - | - | - | - | - | 2024-07-25 | 11.40 | 0.00 | - | 2 | 20 |
| 325.85 | 0.00 | - | 1 | 19 | 2024-07-26 | 13.90 | -0.89 | -6.02% | 103 | 273 |
| 306.05 | -4.42 | -1.42% | 1 | 1,253 | 2024-07-31 | 16.68 | -0.77 | -4.41% | 140 | 4,101 |
| 201.16 | 0.00 | - | - | 1 | 2024-08-02 | 19.18 | -0.04 | -0.21% | 4 | 88 |
| - | - | - | - | - | 2024-08-09 | 22.40 | -0.65 | -2.82% | 9 | 82 |
| 339.26 | -7.28 | -2.10% | 5 | 7,812 | 2024-08-16 | 26.40 | +0.23 | +0.88% | 329 | 11,676 |
| 352.59 | -2.80 | -0.79% | 2 | 513 | 2024-08-30 | 35.36 | -0.14 | -0.39% | 250 | 4,606 |
| 372.17 | -29.72 | -7.40% | 32 | 84 | 2024-09-20 | 46.13 | -1.33 | -2.80% | 38 | 608 |
| 382.04 | 0.00 | - | 4 | 2,598 | 2024-09-30 | 52.30 | +2.29 | +4.58% | 53 | 3,623 |
| 405.39 | 0.00 | - | 8 | 6,210 | 2024-10-18 | 59.90 | -2.61 | -4.18% | 67 | 10,706 |
| 338.14 | 0.00 | - | 2 | 96 | 2024-10-31 | 67.00 | +6.65 | +11.02% | 1 | 898 |
| 451.08 | +4.60 | +1.03% | 2 | 3,546 | 2024-11-15 | 80.70 | +1.50 | +1.89% | 12 | 9,055 |
| 471.95 | 0.00 | - | 1 | 4 | 2024-11-29 | 84.46 | +0.46 | +0.55% | 7 | 38 |
| 480.87 | -9.43 | -1.92% | 367 | 22,518 | 2024-12-20 | 94.43 | +0.90 | +0.96% | 2,153 | 24,659 |
| 519.44 | 0.00 | - | 11 | 654 | 2024-12-31 | 96.66 | -0.91 | -0.93% | 3 | 1,533 |
| 509.52 | -1.14 | -0.22% | 4 | 9,069 | 2025-01-17 | 104.65 | +1.65 | +1.60% | 28 | 9,686 |
| 390.58 | 0.00 | - | 1 | 1,393 | 2025-02-21 | 116.60 | +5.30 | +4.76% | 6 | 2,011 |
| 571.94 | 0.00 | - | 65 | 12,148 | 2025-03-21 | 130.10 | +1.00 | +0.77% | 259 | 9,667 |
| 580.50 | -0.09 | -0.02% | 1 | 1,066 | 2025-03-31 | 133.90 | +8.50 | +6.78% | 1 | 305 |
| 520.64 | 0.00 | - | 60 | 2,387 | 2025-04-17 | 140.60 | +4.50 | +3.31% | 17 | 3,625 |
| 573.65 | 0.00 | - | 3 | 2,833 | 2025-05-16 | 150.69 | 0.00 | - | 4 | 1,951 |
| 647.54 | +34.21 | +5.58% | 10 | 4,740 | 2025-06-20 | 162.57 | +2.04 | +1.27% | 1,509 | 6,783 |
| 785.80 | 0.00 | - | 60 | 4,945 | 2025-12-19 | 217.30 | +11.26 | +5.46% | 5 | 6,506 |
| 841.62 | 0.00 | - | 1 | 2,741 | 2026-12-18 | 289.00 | -0.48 | -0.17% | 101 | 1,057 |
| 1,096.72 | 0.00 | - | 75 | 2,131 | 2027-12-17 | 357.35 | 0.00 | - | 1 | 2,388 |
| 1,201.21 | 0.00 | - | 1 | 602 | 2028-12-15 | 406.00 | 0.00 | - | 1 | 528 |
| 1,459.02 | 0.00 | - | 7 | 38 | 2029-12-21 | 461.00 | 0.00 | - | 200 | 315 |
© 2024 Yahoo. Tutti i diritti riservati.