Italia markets closed
Dow Jones
39.687,27 -185,72 (-0,47%) Nasdaq
16.771,69 -60,94 (-0,36%) Nikkei 225
38.617,10 -329,83 (-0,85%) EUR/USD
1,0837 -0,0022 (-0,21%) Bitcoin EUR
64.258,46 -262,36 (-0,41%) CMC Crypto 200
1.515,73 -10,69 (-0,70%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 01:55PM EDT. Mercato aperto.
Prezzo d'esercizio:5350.00
Opzioni d'acquisto
22 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Scadenza | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.08 | -0.67 | -89.33% | 14,924 | 5,273 | 2024-05-22 | 42.00 | +14.86 | +54.75% | 2,895 | 298 |
| 8.00 | -2.20 | -21.57% | 1,799 | 2,006 | 2024-05-23 | 37.30 | +4.23 | +12.79% | 117 | 419 |
| 9.93 | -2.97 | -23.02% | 3,187 | 4,633 | 2024-05-24 | 48.00 | +12.60 | +35.59% | 396 | 506 |
| 11.50 | -3.77 | -24.69% | 1,197 | 1,609 | 2024-05-28 | 51.60 | +13.00 | +33.68% | 1,024 | 54 |
| 14.24 | -2.67 | -15.79% | 261 | 770 | 2024-05-29 | 53.10 | +14.42 | +37.28% | 46 | 79 |
| 15.30 | -3.50 | -18.62% | 39 | 495 | 2024-05-30 | 42.16 | +1.56 | +3.84% | 3 | 117 |
| 18.80 | -4.47 | -19.21% | 325 | 7,693 | 2024-05-31 | 44.59 | +2.99 | +7.19% | 162 | 10,745 |
| 20.88 | -2.60 | -11.07% | 17 | 591 | 2024-06-03 | 45.65 | -1.62 | -3.43% | 3 | 102 |
| 25.30 | 0.00 | - | 150 | 71 | 2024-06-04 | 45.80 | 0.00 | - | 5 | 15 |
| 27.80 | -2.10 | -7.02% | 6 | 1,034 | 2024-06-05 | 57.70 | +11.10 | +23.82% | 5 | 127 |
| 29.60 | +1.90 | +6.86% | 74 | 284 | 2024-06-06 | 59.10 | +2.02 | +3.54% | 5 | 43 |
| 29.80 | -6.20 | -17.13% | 705 | 1,903 | 2024-06-07 | 52.00 | +3.17 | +6.49% | 79 | 157 |
| 35.38 | -0.85 | -2.35% | 60 | 279 | 2024-06-10 | 52.80 | -3.30 | -5.88% | 1 | 29 |
| 38.10 | -1.20 | -3.05% | 4 | 100 | 2024-06-11 | 55.10 | +0.31 | +0.57% | 14 | 12 |
| 43.82 | -1.18 | -2.62% | 10 | 174 | 2024-06-12 | 60.82 | 0.00 | - | 3 | 20 |
| 46.34 | -5.86 | -11.23% | 11 | 9 | 2024-06-13 | 80.02 | 0.00 | - | 1 | 2 |
| 48.43 | -1.88 | -3.74% | 70 | 2,594 | 2024-06-14 | 61.30 | +2.17 | +3.67% | 8 | 62 |
| 50.09 | -1.71 | -3.30% | 2 | 585 | 2024-06-17 | 63.57 | 0.00 | - | 1,194 | 75 |
| 48.10 | -0.80 | -1.64% | 9 | 1,164 | 2024-06-18 | 67.00 | 0.00 | - | 1,100 | 1,138 |
| 53.02 | +0.02 | +0.04% | 1 | 49 | 2024-06-20 | 68.20 | 0.00 | - | 4 | 68 |
| 51.50 | -6.26 | -10.84% | 71 | 2,384 | 2024-06-21 | 69.13 | +5.88 | +9.30% | 6,592 | 5,668 |
| 58.67 | +3.87 | +7.06% | 501 | 120 | 2024-06-24 | 66.38 | -4.82 | -6.77% | 763 | 3 |
| 68.84 | 0.00 | - | 2 | 803 | 2024-06-26 | 71.00 | 0.00 | - | 12 | 19 |
| 66.35 | -1.94 | -2.84% | 4,186 | 4,290 | 2024-06-28 | 77.30 | +9.20 | +13.51% | 4,531 | 10,301 |
| 64.50 | -5.20 | -7.46% | 41 | 22 | 2024-07-01 | 72.00 | -2.50 | -3.36% | 7 | 12 |
| 75.82 | -1.58 | -2.04% | 40 | 1,336 | 2024-07-05 | - | - | - | - | - |
| 86.40 | +0.70 | +0.82% | 17 | 156 | 2024-07-12 | 81.82 | 0.00 | - | 50 | 129 |
| 89.21 | -6.66 | -6.95% | 38 | 684 | 2024-07-19 | 88.45 | +7.73 | +9.58% | 1,340 | 3,335 |
| 108.00 | +0.35 | +0.33% | 10 | 1,329 | 2024-07-31 | 89.60 | +0.54 | +0.61% | 29 | 920 |
| 129.49 | -2.01 | -1.53% | 111 | 3,698 | 2024-08-16 | 101.75 | +4.35 | +4.47% | 639 | 1,428 |
| 146.10 | 0.00 | - | 9 | 212 | 2024-08-30 | 112.24 | 0.00 | - | 2 | 519 |
| 163.60 | -3.08 | -1.85% | 10 | 7,112 | 2024-09-20 | 130.20 | 0.00 | - | 12 | 30 |
| 179.68 | -0.92 | -0.51% | 4 | 411 | 2024-09-30 | 123.78 | +1.58 | +1.29% | 1 | 1,203 |
| 195.74 | -5.56 | -2.76% | 16 | 3,628 | 2024-10-18 | 131.53 | -6.87 | -4.96% | 3 | 1,345 |
| 216.40 | +44.21 | +25.68% | 7 | 2 | 2024-10-31 | 136.70 | -6.50 | -4.54% | 3 | 150 |
| 244.20 | 0.00 | - | 80 | 1,716 | 2024-11-15 | 155.70 | 0.00 | - | 20 | 1,203 |
| 275.70 | +0.15 | +0.05% | 251 | 3,387 | 2024-12-20 | 167.40 | +1.15 | +0.69% | 151 | 3,918 |
| 285.32 | -2.03 | -0.71% | 10 | 218 | 2024-12-31 | 168.06 | +0.96 | +0.57% | 4 | 581 |
| 301.48 | 0.00 | - | 24 | 1,172 | 2025-01-17 | 174.15 | +1.70 | +0.99% | 90 | 1,816 |
| 286.22 | 0.00 | - | 14 | 1,355 | 2025-02-21 | 189.65 | 0.00 | - | 75 | 728 |
| 353.30 | 0.00 | - | 100 | 3,397 | 2025-03-21 | 202.23 | 0.00 | - | 166 | 2,695 |
| 372.35 | +63.33 | +20.49% | 34 | 38 | 2025-03-31 | 235.59 | 0.00 | - | 8 | 136 |
| 273.90 | 0.00 | - | 50 | 85 | 2025-04-17 | 207.99 | 0.00 | - | 2 | 170 |
| 405.20 | 0.00 | - | 910 | 827 | 2025-05-16 | - | - | - | - | - |
| 443.23 | +5.43 | +1.24% | 500 | 211 | 2025-06-20 | 229.68 | -0.80 | -0.35% | 500 | 173 |
| 580.90 | 0.00 | - | 250 | 302 | 2025-12-19 | 287.01 | 0.00 | - | 250 | 253 |
© 2024 Yahoo. Tutti i diritti riservati.