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
80,59 -0,70 (-0,86%) Bitcoin EUR
60.236,18 +128,01 (+0,21%)
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:5250.00
Opzioni d'acquisto
24 giugno 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Scadenza | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | -24.47 | -10.22% | 16 | 247 | 2024-06-24 | 0.07 | -0.38 | -84.44% | 575 | 1,513 |
| 203.16 | 0.00 | - | 201 | 247 | 2024-06-25 | 0.15 | -0.40 | -72.73% | 3,189 | 883 |
| 234.30 | 0.00 | - | 20 | 110 | 2024-06-26 | 0.25 | -0.50 | -66.67% | 196 | 1,802 |
| 235.70 | 0.00 | - | 4 | 142 | 2024-06-27 | 0.35 | -0.70 | -66.67% | 34 | 2,665 |
| 223.85 | -20.03 | -8.21% | 15 | 7,752 | 2024-06-28 | 0.70 | -1.01 | -59.06% | 2,898 | 12,486 |
| 242.96 | 0.00 | - | 18 | 224 | 2024-07-01 | 1.35 | -1.09 | -44.67% | 21 | 1,207 |
| 242.48 | 0.00 | - | 5 | 48 | 2024-07-02 | 2.40 | -0.50 | -17.24% | 26 | 2,253 |
| 224.90 | +27.16 | +13.74% | 1 | 249 | 2024-07-03 | 2.40 | -1.25 | -34.25% | 1,008 | 895 |
| 233.51 | -18.47 | -7.33% | 4 | 386 | 2024-07-05 | 3.40 | -1.03 | -23.25% | 173 | 1,739 |
| 228.81 | +17.56 | +8.31% | 4 | 26 | 2024-07-08 | 3.90 | -1.50 | -27.78% | 135 | 1,938 |
| 186.49 | 0.00 | - | 1 | 65 | 2024-07-09 | 6.58 | 0.00 | - | 1 | 360 |
| 263.54 | 0.00 | - | 2 | 51 | 2024-07-10 | 5.83 | -1.27 | -17.89% | 2 | 618 |
| 116.02 | 0.00 | - | 81 | 51 | 2024-07-11 | 7.84 | -2.06 | -20.81% | 3 | 738 |
| 267.82 | 0.00 | - | 2 | 300 | 2024-07-12 | 8.88 | -0.75 | -7.79% | 329 | 653 |
| 216.18 | 0.00 | - | 2 | 2 | 2024-07-15 | 10.25 | 0.00 | - | 93 | 114 |
| - | - | - | - | - | 2024-07-16 | 11.17 | -0.26 | -2.27% | 1 | 70 |
| 151.28 | 0.00 | - | 72 | 39 | 2024-07-17 | 11.84 | +0.94 | +8.62% | 56 | 48 |
| 258.00 | 0.00 | - | 1 | 1 | 2024-07-18 | 11.19 | 0.00 | - | 1 | 54 |
| 252.75 | -3.71 | -1.45% | 2 | 9,531 | 2024-07-19 | 13.38 | -0.27 | -1.98% | 53 | 3,006 |
| - | - | - | - | - | 2024-07-22 | 14.51 | -0.18 | -1.23% | 32 | 63 |
| - | - | - | - | - | 2024-07-23 | 15.35 | +2.60 | +20.39% | 8 | 8 |
| - | - | - | - | - | 2024-07-24 | 15.40 | +0.03 | +0.20% | 2 | 27 |
| - | - | - | - | - | 2024-07-25 | 16.05 | 0.00 | - | 24 | 24 |
| 266.00 | -13.07 | -4.68% | 1 | 72 | 2024-07-26 | 17.57 | -1.02 | -5.49% | 61 | 261 |
| 280.20 | 0.00 | - | 1 | 341 | 2024-07-31 | 21.60 | -0.20 | -0.92% | 211 | 1,154 |
| 270.26 | -14.65 | -5.14% | 21 | 5 | 2024-08-02 | 22.55 | -2.45 | -9.80% | 17 | 105 |
| - | - | - | - | - | 2024-08-09 | 28.69 | +0.68 | +2.43% | 31 | 25 |
| 305.51 | 0.00 | - | 2 | 394 | 2024-08-16 | 31.86 | -0.14 | -0.44% | 1,369 | 7,714 |
| 305.83 | +78.89 | +34.76% | 1 | 368 | 2024-08-30 | 39.98 | -0.56 | -1.38% | 4 | 761 |
| 338.63 | -6.27 | -1.82% | 93 | 13,752 | 2024-09-20 | 54.00 | +5.05 | +10.32% | 32 | 290 |
| 361.20 | 0.00 | - | 17 | 780 | 2024-09-30 | 58.70 | 0.00 | - | 507 | 2,569 |
| 279.75 | 0.00 | - | 2 | 126 | 2024-10-18 | 67.36 | -0.27 | -0.40% | 159 | 4,929 |
| 382.83 | +142.23 | +59.11% | 2 | 74 | 2024-10-31 | 75.20 | +5.34 | +7.64% | 24 | 903 |
| 434.72 | 0.00 | - | 6 | 1,285 | 2024-11-15 | 88.17 | +1.67 | +1.93% | 51 | 1,902 |
| 384.91 | 0.00 | - | 5 | 5 | 2024-11-29 | 95.15 | +2.26 | +2.43% | 5 | 10 |
| 443.09 | -6.64 | -1.48% | 12 | 6,192 | 2024-12-20 | 104.77 | +3.60 | +3.56% | 446 | 5,994 |
| 457.82 | 0.00 | - | 1 | 473 | 2024-12-31 | 106.57 | 0.00 | - | 16 | 1,428 |
| 476.44 | 0.00 | - | 152 | 2,526 | 2025-01-17 | 112.37 | +0.66 | +0.59% | 706 | 4,783 |
| 469.83 | 0.00 | - | 1 | 908 | 2025-02-21 | 129.71 | +3.68 | +2.92% | 6 | 1,303 |
| 557.50 | 0.00 | - | 2 | 6,197 | 2025-03-21 | 140.04 | +3.14 | +2.29% | 150 | 3,270 |
| 564.50 | 0.00 | - | 2 | 673 | 2025-03-31 | 144.40 | +9.30 | +6.88% | 3 | 102 |
| 443.27 | 0.00 | - | 1 | 1,203 | 2025-04-17 | 142.20 | 0.00 | - | 12 | 450 |
| 593.20 | 0.00 | - | 300 | 2,266 | 2025-05-16 | 151.34 | 0.00 | - | 3,152 | 3,241 |
| 633.09 | 0.00 | - | 1 | 1,810 | 2025-06-20 | 161.40 | 0.00 | - | 3 | 4,850 |
| 769.46 | 0.00 | - | 1 | 290 | 2025-12-19 | 226.40 | +7.79 | +3.56% | 3 | 732 |
© 2024 Yahoo. Tutti i diritti riservati.