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
60.273,90 +300,94 (+0,50%)
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:5475.00
Opzioni d'acquisto
24 giugno 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Scadenza | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 9.20 | -10.19 | -52.55% | 4,825 | 406 | 2024-06-24 | 13.10 | -5.20 | -28.42% | 3,324 | 1,152 |
| 14.17 | -9.33 | -39.70% | 640 | 199 | 2024-06-25 | 18.10 | -5.10 | -21.98% | 418 | 183 |
| 18.02 | -10.48 | -36.77% | 766 | 164 | 2024-06-26 | 22.79 | -3.45 | -13.15% | 768 | 363 |
| 20.31 | -12.39 | -37.89% | 699 | 150 | 2024-06-27 | 27.03 | -2.97 | -9.90% | 302 | 102 |
| 30.20 | -6.40 | -17.49% | 1,995 | 2,495 | 2024-06-28 | 30.00 | -1.70 | -5.36% | 1,577 | 7,088 |
| 31.90 | -11.30 | -26.16% | 58 | 158 | 2024-07-01 | 32.64 | +1.06 | +3.36% | 109 | 599 |
| 35.01 | -9.73 | -21.75% | 59 | 222 | 2024-07-02 | 34.96 | -0.71 | -1.99% | 56 | 167 |
| 37.71 | -9.06 | -19.37% | 36 | 149 | 2024-07-03 | 37.18 | -4.10 | -9.93% | 114 | 652 |
| 44.21 | -9.07 | -17.02% | 109 | 1,295 | 2024-07-05 | 40.90 | +0.77 | +1.92% | 536 | 6,617 |
| 51.41 | -4.42 | -7.92% | 39 | 283 | 2024-07-08 | 40.62 | -6.62 | -14.01% | 4 | 82 |
| 50.56 | -6.06 | -10.70% | 10 | 13 | 2024-07-09 | 48.24 | +2.41 | +5.26% | 5 | 31 |
| 51.90 | -20.60 | -28.41% | 4 | 111 | 2024-07-10 | 47.05 | +1.88 | +4.16% | 18 | 114 |
| 57.30 | -4.50 | -7.28% | 12 | 49 | 2024-07-11 | 52.84 | +5.75 | +12.21% | 1 | 52 |
| 61.00 | -8.00 | -11.59% | 751 | 2,135 | 2024-07-12 | 53.90 | -0.83 | -1.52% | 286 | 200 |
| 66.50 | +1.70 | +2.62% | 2 | 21 | 2024-07-15 | 53.97 | 0.00 | - | 2 | 12 |
| 74.85 | 0.00 | - | 1 | 80 | 2024-07-16 | 58.50 | +7.03 | +13.66% | 80 | 21 |
| 77.70 | 0.00 | - | 4 | 17 | 2024-07-17 | - | - | - | - | - |
| 71.30 | -12.80 | -15.22% | 201 | 309 | 2024-07-19 | 58.18 | -5.82 | -9.09% | 758 | 880 |
| 74.20 | -12.98 | -14.89% | 15 | 22 | 2024-07-22 | - | - | - | - | - |
| 85.14 | -5.66 | -6.23% | 13 | 86 | 2024-07-26 | 66.10 | +10.67 | +19.25% | 12 | 160 |
| 93.00 | -7.90 | -7.83% | 246 | 696 | 2024-07-31 | 75.32 | +4.57 | +6.46% | 6 | 170 |
| 104.10 | 0.00 | - | 7 | 101 | 2024-08-02 | 76.65 | +4.42 | +6.12% | 254 | 199 |
| 129.43 | 0.00 | - | 2 | 10 | 2024-08-09 | 79.35 | +3.62 | +4.78% | 3 | 26 |
| 116.99 | -4.88 | -4.00% | 16 | 1,205 | 2024-08-16 | 83.24 | +2.09 | +2.58% | 15 | 359 |
| 141.36 | -0.16 | -0.11% | 3 | 838 | 2024-08-30 | 93.42 | +7.82 | +9.14% | 5 | 690 |
| 163.55 | -11.30 | -6.46% | 40 | 139 | 2024-09-20 | 108.20 | +3.60 | +3.44% | 5 | 899 |
| 175.90 | -17.90 | -9.24% | 21 | 323 | 2024-09-30 | 105.27 | 0.00 | - | 15 | 425 |
| 204.43 | 0.00 | - | 4 | 695 | 2024-10-18 | 124.40 | +10.58 | +9.30% | 3 | 134 |
| 228.46 | 0.00 | - | 3 | 339 | 2024-10-31 | 178.87 | 0.00 | - | 2 | 30 |
| 241.40 | -7.83 | -3.14% | 4 | 1,494 | 2024-11-15 | 145.04 | +8.80 | +6.46% | 4 | 407 |
| 261.66 | 0.00 | - | 4 | 61 | 2024-11-29 | 228.56 | 0.00 | - | 2 | 1 |
| 279.10 | -8.30 | -2.89% | 15 | 1,538 | 2024-12-20 | 160.20 | 0.00 | - | 21 | 1,280 |
| 290.70 | -6.83 | -2.30% | 1 | 146 | 2024-12-31 | 165.56 | +9.28 | +5.94% | 5 | 105 |
| 308.00 | -11.32 | -3.55% | 75 | 1,965 | 2025-01-17 | 158.92 | 0.00 | - | 4 | 870 |
| 317.14 | 0.00 | - | 4 | 766 | 2025-02-21 | 183.20 | +5.15 | +2.89% | 4 | 3,416 |
| 373.97 | -4.58 | -1.21% | 9 | 1,053 | 2025-03-21 | 190.40 | 0.00 | - | 70 | 3,816 |
| 382.92 | -1.19 | -0.31% | 8 | 86 | 2025-03-31 | 199.38 | +9.78 | +5.16% | 4 | 258 |
| 375.65 | 0.00 | - | 6 | 127 | 2025-04-17 | 194.57 | 0.00 | - | 38 | 114 |
| 432.00 | 0.00 | - | 300 | 302 | 2025-05-16 | 244.21 | 0.00 | - | 30 | 30 |
| 455.91 | -6.57 | -1.42% | 493 | 685 | 2025-06-20 | 226.10 | +6.15 | +2.80% | 3 | 220 |
© 2024 Yahoo. Tutti i diritti riservati.