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
60.249,60 +166,79 (+0,28%)
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:5400.00
Opzioni d'acquisto
24 giugno 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Scadenza | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 67.60 | -12.48 | -15.58% | 307 | 831 | 2024-06-24 | 0.34 | -1.71 | -83.41% | 6,358 | 2,285 |
| 70.49 | -12.58 | -15.14% | 200 | 3,796 | 2024-06-25 | 1.30 | -2.70 | -67.50% | 1,999 | 917 |
| 69.57 | -15.64 | -18.35% | 406 | 2,423 | 2024-06-26 | 2.75 | -2.25 | -45.00% | 870 | 2,293 |
| 79.64 | +1.83 | +2.35% | 32 | 1,174 | 2024-06-27 | 4.90 | -2.40 | -32.88% | 1,449 | 2,126 |
| 79.30 | -11.83 | -12.98% | 520 | 8,797 | 2024-06-28 | 7.82 | -2.83 | -26.57% | 5,091 | 15,826 |
| 82.91 | -10.55 | -11.29% | 16 | 395 | 2024-07-01 | 10.75 | -1.73 | -13.86% | 747 | 2,370 |
| 91.31 | -6.21 | -6.37% | 14 | 3,319 | 2024-07-02 | 12.55 | -1.85 | -12.85% | 46 | 135 |
| 90.99 | -35.08 | -27.83% | 20 | 385 | 2024-07-03 | 13.60 | -3.20 | -19.05% | 36 | 303 |
| 93.98 | -9.95 | -9.57% | 18 | 3,437 | 2024-07-05 | 17.20 | -0.66 | -3.70% | 767 | 3,227 |
| 101.20 | -22.89 | -18.45% | 1 | 1,118 | 2024-07-08 | 19.25 | -1.50 | -7.23% | 59 | 404 |
| 98.81 | -12.41 | -11.16% | 2 | 3,565 | 2024-07-09 | 20.62 | -1.56 | -7.03% | 19 | 103 |
| 106.43 | 0.00 | - | 2 | 1,021 | 2024-07-10 | 23.06 | +0.43 | +1.90% | 17 | 599 |
| 106.27 | 0.00 | - | 5 | 60 | 2024-07-11 | 27.40 | -0.42 | -1.51% | 12 | 42 |
| 113.01 | -6.48 | -5.42% | 41 | 1,275 | 2024-07-12 | 28.78 | +0.35 | +1.23% | 271 | 592 |
| 124.18 | 0.00 | - | 1 | 1,213 | 2024-07-15 | 32.58 | +1.77 | +5.74% | 16 | 136 |
| 118.91 | -3.34 | -2.73% | 1 | 7 | 2024-07-16 | 33.83 | +6.50 | +23.78% | 600 | 635 |
| 131.61 | 0.00 | - | 1 | 38 | 2024-07-17 | 33.28 | +8.88 | +36.39% | 34 | 545 |
| 121.25 | +32.65 | +36.85% | 1 | 108 | 2024-07-18 | 34.67 | +2.70 | +8.45% | 5 | 335 |
| 120.20 | -13.29 | -9.96% | 142 | 21,593 | 2024-07-19 | 34.90 | +0.40 | +1.16% | 119 | 864 |
| 136.58 | 0.00 | - | 6 | 233 | 2024-07-22 | 36.36 | +2.37 | +6.97% | 105 | 740 |
| 126.91 | +25.10 | +24.65% | 40 | 43 | 2024-07-23 | 38.50 | +2.30 | +6.35% | 27 | 14 |
| 155.07 | 0.00 | - | 1 | 77 | 2024-07-24 | 35.97 | 0.00 | - | 1 | 14 |
| 149.80 | 0.00 | - | 14 | 13 | 2024-07-25 | 35.53 | 0.00 | - | 54 | 26 |
| 134.60 | -10.20 | -7.04% | 1 | 146 | 2024-07-26 | 42.20 | +1.40 | +3.43% | 100 | 164 |
| 141.30 | -11.09 | -7.28% | 12 | 1,733 | 2024-07-31 | 46.90 | -2.55 | -5.16% | 336 | 1,233 |
| 147.19 | -16.69 | -10.18% | 23 | 135 | 2024-08-02 | 50.24 | +1.24 | +2.53% | 85 | 228 |
| - | - | - | - | - | 2024-08-09 | 54.44 | -0.16 | -0.29% | 28 | 421 |
| 168.28 | -6.22 | -3.56% | 28 | 640 | 2024-08-16 | 59.80 | +1.20 | +2.05% | 3,283 | 8,563 |
| 189.41 | -21.52 | -10.20% | 1 | 438 | 2024-08-30 | 69.55 | +9.62 | +16.05% | 12 | 2,298 |
| 214.98 | -37.89 | -14.98% | 44 | 422 | 2024-09-20 | 83.70 | +2.30 | +2.83% | 259 | 30,775 |
| 233.94 | 0.00 | - | 4 | 2,544 | 2024-09-30 | 91.20 | +5.20 | +6.05% | 1,000 | 2,675 |
| 249.35 | -9.44 | -3.65% | 3 | 9,875 | 2024-10-18 | 100.00 | +5.83 | +6.19% | 534 | 4,783 |
| 264.35 | -6.30 | -2.33% | 2 | 219 | 2024-10-31 | 95.59 | 0.00 | - | 1 | 816 |
| 289.00 | -10.12 | -3.38% | 75 | 2,783 | 2024-11-15 | 119.00 | +4.90 | +4.29% | 66 | 4,861 |
| 308.60 | -9.29 | -2.92% | 2 | 22 | 2024-11-29 | 129.68 | +10.87 | +9.15% | 1 | 119 |
| 327.37 | -13.85 | -4.06% | 17 | 23,758 | 2024-12-20 | 137.50 | +0.54 | +0.39% | 102 | 9,101 |
| 367.55 | 0.00 | - | 51 | 1,535 | 2024-12-31 | 141.88 | -1.22 | -0.85% | 101 | 1,091 |
| 360.60 | 0.00 | - | 149 | 5,838 | 2025-01-17 | 148.54 | +3.84 | +2.65% | 6 | 4,175 |
| 393.29 | -8.51 | -2.12% | 1 | 3,735 | 2025-02-21 | 162.03 | +0.33 | +0.20% | 8 | 1,153 |
| 423.49 | -9.85 | -2.27% | 166 | 3,120 | 2025-03-21 | 174.41 | +4.01 | +2.35% | 224 | 3,423 |
| 432.44 | -23.73 | -5.20% | 160 | 560 | 2025-03-31 | 182.21 | +12.10 | +7.11% | 4 | 397 |
| 417.80 | 0.00 | - | 40 | 2,721 | 2025-04-17 | 175.88 | 0.00 | - | 22 | 305 |
| 444.33 | 0.00 | - | 2 | 883 | 2025-05-16 | 183.72 | 0.00 | - | 2 | 179 |
| 512.45 | +2.31 | +0.45% | 400 | 8,930 | 2025-06-20 | 208.30 | +0.99 | +0.48% | 188 | 3,295 |
| 626.00 | 0.00 | - | 101 | 4,354 | 2025-12-19 | 263.90 | +4.30 | +1.66% | 290 | 4,981 |
| 824.66 | 0.00 | - | 2 | 1,014 | 2026-12-18 | 353.36 | 0.00 | - | 2 | 719 |
| 1,025.35 | 0.00 | - | 1 | 889 | 2027-12-17 | 390.00 | 0.00 | - | 1 | 783 |
| 1,169.91 | 0.00 | - | 3 | 302 | 2028-12-15 | 463.40 | 0.00 | - | 10 | 242 |
| 1,439.12 | +1.14 | +0.08% | 1 | 8 | 2029-12-21 | 501.94 | +5.60 | +1.13% | 1 | 424 |
© 2024 Yahoo. Tutti i diritti riservati.