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
60.247,45 +127,34 (+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:5300.00
Opzioni d'acquisto
24 giugno 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Scadenza | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 166.90 | -4.71 | -2.74% | 69 | 904 | 2024-06-24 | 0.07 | -0.38 | -84.44% | 808 | 8,423 |
| 167.12 | -15.42 | -8.45% | 2 | 708 | 2024-06-25 | 0.20 | -0.55 | -73.33% | 1,109 | 1,430 |
| 189.93 | 0.00 | - | 1 | 3,044 | 2024-06-26 | 0.27 | -0.73 | -73.00% | 987 | 3,450 |
| 176.40 | +7.86 | +4.66% | 16 | 3,625 | 2024-06-27 | 0.50 | -1.09 | -68.55% | 202 | 6,316 |
| 173.12 | -18.02 | -9.43% | 538 | 9,994 | 2024-06-28 | 1.35 | -1.15 | -46.00% | 3,380 | 24,576 |
| 173.81 | -23.81 | -12.05% | 1 | 3,550 | 2024-07-01 | 2.20 | -1.40 | -38.89% | 84 | 3,628 |
| 176.28 | -15.62 | -8.14% | 1 | 66 | 2024-07-02 | 3.03 | -1.37 | -31.14% | 2,029 | 2,076 |
| 175.68 | -39.10 | -18.20% | 2 | 1,296 | 2024-07-03 | 3.47 | -1.53 | -30.60% | 20 | 1,801 |
| 182.52 | -5.78 | -3.07% | 8 | 239 | 2024-07-05 | 5.40 | -1.00 | -15.62% | 235 | 5,905 |
| 178.45 | 0.00 | - | 4 | 25 | 2024-07-08 | 6.90 | -1.43 | -17.17% | 95 | 811 |
| 171.23 | 0.00 | - | 10 | 35 | 2024-07-09 | 8.30 | -3.23 | -28.01% | 4 | 336 |
| 184.71 | -19.48 | -9.54% | 1 | 50 | 2024-07-10 | 9.55 | -0.60 | -5.91% | 6 | 694 |
| 162.48 | 0.00 | - | 1 | 59 | 2024-07-11 | 12.92 | -1.75 | -11.93% | 4 | 278 |
| 226.97 | 0.00 | - | 1 | 1,194 | 2024-07-12 | 12.79 | -0.56 | -4.19% | 143 | 4,030 |
| 168.65 | 0.00 | - | - | 6 | 2024-07-15 | 15.55 | +0.12 | +0.78% | 20 | 399 |
| - | - | - | - | - | 2024-07-16 | 15.50 | 0.00 | - | 3 | 53 |
| 216.11 | 0.00 | - | 1 | 32 | 2024-07-17 | 15.70 | -0.77 | -4.68% | 5 | 3,776 |
| 236.48 | 0.00 | - | 1 | 14 | 2024-07-18 | 17.20 | -1.20 | -6.52% | 3 | 56 |
| 208.02 | -11.61 | -5.29% | 37 | 22,489 | 2024-07-19 | 17.62 | -0.38 | -2.11% | 6,716 | 35,554 |
| - | - | - | - | - | 2024-07-22 | 19.11 | +0.89 | +4.88% | 31 | 26 |
| 188.70 | 0.00 | - | - | 5 | 2024-07-24 | 20.35 | -1.18 | -5.48% | 4 | 842 |
| - | - | - | - | - | 2024-07-25 | 24.50 | +3.21 | +15.08% | 2 | 6 |
| 216.26 | -17.07 | -7.32% | 14 | 138 | 2024-07-26 | 23.58 | +0.75 | +3.29% | 82 | 223 |
| 217.49 | -32.23 | -12.91% | 4 | 1,234 | 2024-07-31 | 27.60 | +0.30 | +1.10% | 147 | 1,942 |
| 244.30 | 0.00 | - | 15 | 34 | 2024-08-02 | 29.35 | +0.33 | +1.14% | 20 | 240 |
| - | - | - | - | - | 2024-08-09 | 33.91 | -0.89 | -2.56% | 69 | 84 |
| 251.44 | -18.64 | -6.90% | 3 | 145 | 2024-08-16 | 39.21 | +0.10 | +0.26% | 123 | 535 |
| 266.95 | -9.64 | -3.49% | 100 | 1,523 | 2024-08-30 | 48.51 | +3.91 | +8.77% | 102 | 802 |
| 293.42 | -11.81 | -3.87% | 21 | 22,221 | 2024-09-20 | 61.50 | +0.80 | +1.32% | 1,492 | 26,990 |
| 303.24 | -11.10 | -3.53% | 2 | 1,128 | 2024-09-30 | 66.36 | -0.14 | -0.21% | 22 | 2,002 |
| 350.96 | 0.00 | - | 3 | 49 | 2024-10-18 | 73.82 | 0.00 | - | 6 | 692 |
| 372.86 | 0.00 | - | 25 | 767 | 2024-10-31 | 87.60 | +4.24 | +5.09% | 2 | 2,917 |
| 382.54 | 0.00 | - | 3 | 2,852 | 2024-11-15 | 99.20 | +2.20 | +2.27% | 5 | 5,565 |
| 394.67 | 0.00 | - | 2 | 7 | 2024-11-29 | 97.08 | 0.00 | - | 58 | 35 |
| 405.13 | -0.89 | -0.22% | 513 | 22,853 | 2024-12-20 | 113.29 | -0.71 | -0.62% | 607 | 27,084 |
| 426.22 | 0.00 | - | 3 | 552 | 2024-12-31 | 116.40 | -0.40 | -0.34% | 51 | 3,731 |
| 433.47 | -10.68 | -2.40% | 2 | 8,927 | 2025-01-17 | 122.60 | +0.84 | +0.69% | 767 | 6,004 |
| 436.31 | 0.00 | - | 4 | 3,668 | 2025-02-21 | 141.12 | +11.27 | +8.68% | 2 | 1,681 |
| 499.15 | +2.47 | +0.50% | 50 | 8,434 | 2025-03-21 | 152.85 | +5.85 | +3.98% | 175 | 10,520 |
| 504.73 | +36.31 | +7.75% | 100 | 106 | 2025-03-31 | 153.60 | +7.04 | +4.80% | 102 | 255 |
| 483.87 | 0.00 | - | 10 | 2,193 | 2025-04-17 | 160.50 | +8.32 | +5.47% | 2 | 477 |
| 557.96 | 0.00 | - | 3 | 3,517 | 2025-05-16 | 169.63 | 0.00 | - | 247 | 715 |
| 584.14 | 0.00 | - | 140 | 5,634 | 2025-06-20 | 183.50 | +4.90 | +2.74% | 334 | 6,175 |
| 683.40 | 0.00 | - | 352 | 4,168 | 2025-12-19 | 238.90 | +2.20 | +0.93% | 5 | 4,926 |
| 904.38 | 0.00 | - | 130 | 2,579 | 2026-12-18 | 315.56 | +3.88 | +1.24% | 10 | 2,095 |
| 1,029.84 | 0.00 | - | 1 | 8 | 2027-12-17 | 382.50 | 0.00 | - | 1 | 148 |
| 1,335.00 | 0.00 | - | 2 | 133 | 2028-12-15 | 441.49 | 0.00 | - | 200 | 330 |
| 1,407.36 | 0.00 | - | 1 | 113 | 2029-12-21 | 485.00 | 0.00 | - | 60 | 192 |
© 2024 Yahoo. Tutti i diritti riservati.