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
60.274,59 +318,09 (+0,53%)
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:5225.00
Opzioni d'acquisto
24 giugno 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Scadenza | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 239.89 | -10.50 | -4.19% | 168 | 227 | 2024-06-24 | 0.05 | -0.35 | -87.50% | 281 | 399 |
| 210.55 | 0.00 | - | 2 | 11 | 2024-06-25 | 0.12 | -0.48 | -80.00% | 28 | 160 |
| 245.44 | +28.68 | +13.23% | 6 | 19 | 2024-06-26 | 0.25 | -0.55 | -68.75% | 426 | 1,359 |
| 104.73 | 0.00 | - | 2 | 2 | 2024-06-27 | 0.35 | -0.60 | -63.16% | 30 | 232 |
| 246.04 | -16.67 | -6.35% | 4 | 1,064 | 2024-06-28 | 0.55 | -1.00 | -64.52% | 467 | 1,130 |
| 137.55 | 0.00 | - | 1 | 69 | 2024-07-01 | 1.00 | -0.95 | -48.72% | 7 | 83 |
| 218.09 | 0.00 | - | 5 | 33 | 2024-07-02 | 2.80 | +0.10 | +3.70% | 2 | 39 |
| 150.36 | 0.00 | - | - | 1 | 2024-07-03 | 1.75 | -0.90 | -33.96% | 127 | 236 |
| 275.47 | 0.00 | - | 3 | 285 | 2024-07-05 | 2.64 | -1.04 | -28.26% | 927 | 2,299 |
| 115.50 | 0.00 | - | 7 | 53 | 2024-07-08 | 3.43 | -0.68 | -16.55% | 4 | 2,111 |
| 162.76 | 0.00 | - | - | 26 | 2024-07-09 | 6.10 | 0.00 | - | 2 | 20 |
| 217.93 | 0.00 | - | 10 | 24 | 2024-07-10 | 4.88 | -2.12 | -30.29% | 2 | 51 |
| 275.55 | 0.00 | - | 2 | 77 | 2024-07-11 | 7.10 | -2.65 | -27.18% | 4 | 212 |
| 246.66 | 0.00 | - | 2 | 9 | 2024-07-12 | 7.20 | -1.10 | -13.25% | 35 | 1,893 |
| - | - | - | - | - | 2024-07-15 | 9.15 | 0.00 | - | 1 | 58 |
| - | - | - | - | - | 2024-07-16 | 11.16 | 0.00 | - | 3 | 17 |
| 175.26 | 0.00 | - | 65 | 27 | 2024-07-17 | 9.60 | 0.00 | - | 25 | 37 |
| 269.94 | +101.00 | +59.78% | 1 | 1 | 2024-07-18 | 10.47 | 0.00 | - | 8 | 17 |
| 275.87 | -26.33 | -8.71% | 1 | 1,400 | 2024-07-19 | 11.83 | -0.66 | -5.28% | 40 | 852 |
| - | - | - | - | - | 2024-07-22 | 12.30 | +2.00 | +19.42% | 8 | 64 |
| - | - | - | - | - | 2024-07-23 | 13.40 | +1.72 | +14.73% | 1 | 9 |
| - | - | - | - | - | 2024-07-24 | 14.80 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 2024-07-25 | 15.29 | 0.00 | - | 6 | 7 |
| 302.70 | 0.00 | - | 1 | 4 | 2024-07-26 | 15.97 | +0.42 | +2.70% | 3 | 233 |
| 206.65 | 0.00 | - | 11 | 250 | 2024-07-31 | 18.81 | -0.66 | -3.39% | 52 | 609 |
| - | - | - | - | - | 2024-08-02 | 20.10 | -0.80 | -3.83% | 5 | 599 |
| - | - | - | - | - | 2024-08-09 | 24.41 | 0.00 | - | 20 | 37 |
| 218.17 | 0.00 | - | 2 | 182 | 2024-08-16 | 29.80 | -1.82 | -5.76% | 320 | 5,140 |
| 351.70 | 0.00 | - | 9 | 105 | 2024-08-30 | 35.43 | 0.00 | - | 15 | 738 |
| 361.88 | -5.60 | -1.52% | 2 | 1,144 | 2024-09-20 | 43.40 | 0.00 | - | 15 | 210 |
| 372.03 | -5.40 | -1.43% | 2 | 259 | 2024-09-30 | 50.87 | 0.00 | - | 1,020 | 2,193 |
| 347.19 | 0.00 | - | 3 | 9 | 2024-10-18 | 60.00 | 0.00 | - | 10 | 1,472 |
| 274.77 | 0.00 | - | 2 | 236 | 2024-10-31 | 66.61 | 0.00 | - | 1 | 69 |
| 437.76 | 0.00 | - | 2 | 613 | 2024-11-15 | 87.05 | +8.42 | +10.71% | 6 | 1,236 |
| 450.93 | 0.00 | - | 2 | 8 | 2024-11-29 | 89.15 | +2.45 | +2.83% | 1 | 10 |
| 474.00 | 0.00 | - | 62 | 3,642 | 2024-12-20 | 99.30 | +1.44 | +1.47% | 18 | 4,753 |
| 485.69 | 0.00 | - | 18 | 112 | 2024-12-31 | 105.51 | +4.29 | +4.24% | 2 | 451 |
| 490.93 | 0.00 | - | 133 | 896 | 2025-01-17 | 108.88 | -2.23 | -2.01% | 28 | 3,467 |
| 482.87 | 0.00 | - | 8 | 47 | 2025-02-21 | 122.51 | +1.33 | +1.10% | 212 | 554 |
| 563.80 | 0.00 | - | 3 | 933 | 2025-03-21 | 134.60 | +2.50 | +1.89% | 40 | 570 |
| 465.54 | 0.00 | - | 4 | 3 | 2025-03-31 | 143.22 | 0.00 | - | 24 | 136 |
| 485.19 | 0.00 | - | 36 | 23 | 2025-04-17 | 135.68 | 0.00 | - | 25 | 163 |
| 501.97 | 0.00 | - | 4 | 24 | 2025-05-16 | 191.31 | 0.00 | - | 13 | 22 |
| 465.37 | 0.00 | - | 10 | 70 | 2025-06-20 | 170.05 | +4.18 | +2.52% | 224 | 1,675 |
© 2024 Yahoo. Tutti i diritti riservati.