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
60.270,95 +241,68 (+0,40%)
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:5325.00
Opzioni d'acquisto
24 giugno 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Scadenza | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 142.84 | -17.71 | -11.03% | 4 | 229 | 2024-06-24 | 0.10 | -0.50 | -83.33% | 1,007 | 1,605 |
| 143.30 | -11.49 | -7.42% | 1 | 62 | 2024-06-25 | 0.15 | -0.70 | -82.35% | 200 | 1,958 |
| 85.00 | 0.00 | - | 32 | 61 | 2024-06-26 | 0.30 | -0.95 | -76.00% | 224 | 282 |
| 112.62 | 0.00 | - | 7 | 57 | 2024-06-27 | 0.75 | -1.20 | -61.54% | 86 | 237 |
| 149.92 | -16.44 | -9.88% | 21 | 2,112 | 2024-06-28 | 2.00 | -1.50 | -42.86% | 4,605 | 14,396 |
| 164.29 | 0.00 | - | 1 | 473 | 2024-07-01 | 3.07 | -1.23 | -28.60% | 140 | 116 |
| 62.40 | 0.00 | - | 4 | 24 | 2024-07-02 | 4.02 | -1.88 | -31.86% | 86 | 137 |
| 121.82 | 0.00 | - | 3 | 82 | 2024-07-03 | 4.67 | -3.77 | -44.67% | 81 | 99 |
| 173.00 | 0.00 | - | 1 | 304 | 2024-07-05 | 6.80 | -1.10 | -13.92% | 65 | 5,760 |
| 125.61 | 0.00 | - | 1 | 35 | 2024-07-08 | 8.30 | -0.14 | -1.66% | 450 | 527 |
| 164.92 | +65.52 | +65.92% | 5 | 9 | 2024-07-09 | 9.71 | -1.72 | -15.05% | 7 | 129 |
| 162.01 | -35.39 | -17.93% | 6 | 3 | 2024-07-10 | 11.23 | -1.09 | -8.85% | 26 | 183 |
| 138.90 | 0.00 | - | 10 | 7 | 2024-07-11 | 27.64 | 0.00 | - | 13 | 18 |
| 172.09 | -29.42 | -14.60% | 1 | 165 | 2024-07-12 | 15.90 | -0.35 | -2.15% | 7 | 408 |
| 198.81 | 0.00 | - | 12 | 20 | 2024-07-15 | 16.50 | +1.62 | +10.89% | 420 | 483 |
| - | - | - | - | - | 2024-07-16 | 17.80 | +0.20 | +1.14% | 2 | 29 |
| 112.17 | 0.00 | - | 2 | 49 | 2024-07-17 | 20.55 | -0.02 | -0.10% | 7 | 108 |
| 101.69 | 0.00 | - | - | 1 | 2024-07-18 | 20.70 | 0.00 | - | 14 | 7 |
| 196.98 | 0.00 | - | 242 | 643 | 2024-07-19 | 21.16 | -0.02 | -0.09% | 452 | 8,488 |
| - | - | - | - | - | 2024-07-22 | 22.30 | -11.97 | -34.93% | 22 | 34 |
| - | - | - | - | - | 2024-07-23 | 24.74 | +2.59 | +11.69% | 1 | 17 |
| - | - | - | - | - | 2024-07-24 | 34.73 | 0.00 | - | 64 | 32 |
| 113.87 | 0.00 | - | - | 0 | 2024-07-25 | 28.18 | 0.00 | - | 2 | 5 |
| 191.60 | -19.70 | -9.32% | 1 | 29 | 2024-07-26 | 27.11 | +1.84 | +7.28% | 3 | 152 |
| 207.30 | -22.00 | -9.59% | 9 | 10,633 | 2024-07-31 | 31.05 | -2.05 | -6.19% | 14 | 888 |
| 214.41 | +34.22 | +18.99% | 2 | 8 | 2024-08-02 | 33.75 | -0.78 | -2.26% | 19 | 96 |
| 228.82 | -6.54 | -2.78% | 59 | 1,606 | 2024-08-16 | 42.20 | -0.80 | -1.86% | 300 | 1,290 |
| 261.46 | 0.00 | - | 2 | 965 | 2024-08-30 | 53.90 | +6.91 | +14.71% | 24 | 551 |
| 279.31 | 0.00 | - | 25 | 727 | 2024-09-20 | 62.00 | 0.00 | - | 33 | 252 |
| 300.34 | 0.00 | - | 154 | 406 | 2024-09-30 | 63.25 | 0.00 | - | 100 | 589 |
| 277.38 | 0.00 | - | 2 | 535 | 2024-10-18 | 84.03 | 0.00 | - | 3 | 52 |
| 292.28 | 0.00 | - | 2 | 38 | 2024-10-31 | 137.88 | 0.00 | - | 39 | 164 |
| 359.32 | 0.00 | - | 1 | 125 | 2024-11-15 | 105.72 | +9.00 | +9.31% | 12 | 595 |
| 359.97 | +29.70 | +8.99% | 400 | 59 | 2024-11-29 | 102.33 | 0.00 | - | 88 | 598 |
| 381.00 | 0.00 | - | 4 | 3,336 | 2024-12-20 | 123.79 | +6.95 | +5.95% | 4 | 1,545 |
| 406.10 | 0.00 | - | 1 | 136 | 2024-12-31 | 123.02 | 0.00 | - | 6 | 630 |
| 414.73 | 0.00 | - | 52 | 1,548 | 2025-01-17 | 129.35 | -2.50 | -1.90% | 3 | 2,470 |
| 356.00 | 0.00 | - | 30 | 677 | 2025-02-21 | 144.03 | +0.50 | +0.35% | 1 | 1,907 |
| 449.50 | 0.00 | - | 60 | 725 | 2025-03-21 | 152.70 | 0.00 | - | 8 | 516 |
| 450.26 | 0.00 | - | 4 | 38 | 2025-03-31 | 158.17 | 0.00 | - | 6 | 218 |
| 465.93 | 0.00 | - | 32 | 16 | 2025-04-17 | 156.83 | 0.00 | - | 564 | 1,949 |
| 443.17 | 0.00 | - | 6 | 610 | 2025-05-16 | 167.16 | 0.00 | - | 2 | 9 |
| 562.64 | 0.00 | - | 2 | 1,698 | 2025-06-20 | 189.20 | +13.23 | +7.52% | 25 | 2,348 |
© 2024 Yahoo. Tutti i diritti riservati.