Italia markets closed
Dow Jones
39.836,22 +278,11 (+0,70%) Nasdaq
16.731,78 +220,60 (+1,34%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.091,81 +3.683,41 (+6,53%) CMC Crypto 200
1.379,02 +111,07 (+8,75%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:54PM EDT. Mercato aperto.
Prezzo d'esercizio:5500.00
Opzioni d'acquisto
15 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Scadenza | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.05 | 0.00 | - | 18 | 282 | 2024-05-15 | 200.21 | -70.63 | -26.08% | 1 | 1 |
| 0.05 | -0.10 | -66.67% | 314 | 101 | 2024-05-16 | - | - | - | - | - |
| 0.20 | +0.13 | +185.71% | 434 | 1,839 | 2024-05-17 | 281.63 | 0.00 | - | 4 | 444 |
| 0.25 | +0.18 | +257.14% | 1,025 | 92 | 2024-05-20 | - | - | - | - | - |
| 0.25 | +0.15 | +150.00% | 12 | 101 | 2024-05-21 | - | - | - | - | - |
| 0.27 | +0.12 | +80.00% | 10 | 74 | 2024-05-22 | - | - | - | - | - |
| 0.51 | +0.32 | +168.42% | 34 | 25 | 2024-05-23 | - | - | - | - | - |
| 0.72 | +0.37 | +105.71% | 82 | 1,166 | 2024-05-24 | 383.38 | 0.00 | - | 1 | 2 |
| 0.85 | +0.41 | +93.18% | 7 | 110 | 2024-05-28 | 259.47 | 0.00 | - | 2 | 5 |
| 1.10 | +0.75 | +214.29% | 21 | 146 | 2024-05-29 | - | - | - | - | - |
| 1.42 | +0.97 | +215.56% | 4 | 42 | 2024-05-30 | - | - | - | - | - |
| 1.75 | +0.95 | +118.75% | 1,075 | 6,964 | 2024-05-31 | 191.50 | -105.06 | -35.43% | 13 | 20 |
| 2.31 | +1.56 | +208.00% | 100 | 868 | 2024-06-03 | - | - | - | - | - |
| 2.10 | +0.85 | +68.00% | 8 | 24 | 2024-06-04 | - | - | - | - | - |
| 2.50 | +1.33 | +113.68% | 12 | 30 | 2024-06-05 | - | - | - | - | - |
| 3.45 | +2.13 | +161.36% | 8 | 7 | 2024-06-06 | - | - | - | - | - |
| 4.51 | +2.40 | +113.74% | 163 | 384 | 2024-06-07 | - | - | - | - | - |
| 4.60 | +2.20 | +91.67% | 14 | 85 | 2024-06-10 | - | - | - | - | - |
| 5.24 | +2.48 | +89.86% | 5 | 10 | 2024-06-11 | - | - | - | - | - |
| 7.65 | +3.45 | +82.14% | 29 | 91 | 2024-06-12 | 299.60 | 0.00 | - | - | 0 |
| 8.20 | +3.99 | +94.77% | 6 | 9 | 2024-06-13 | - | - | - | - | - |
| 9.71 | +4.21 | +76.55% | 341 | 531 | 2024-06-14 | 279.00 | 0.00 | - | 2 | 4 |
| 10.00 | +5.50 | +122.22% | 2 | 22 | 2024-06-17 | - | - | - | - | - |
| 10.30 | +5.40 | +110.20% | 4 | 7 | 2024-06-18 | - | - | - | - | - |
| 11.99 | +4.58 | +61.81% | 16,315 | 31,211 | 2024-06-21 | 185.14 | -83.96 | -31.20% | 15 | 805 |
| 13.66 | +5.46 | +66.59% | 26 | 18 | 2024-06-24 | - | - | - | - | - |
| 15.31 | +5.61 | +57.84% | 5 | 8 | 2024-06-26 | - | - | - | - | - |
| 17.30 | +6.40 | +58.72% | 341 | 6,202 | 2024-06-28 | 188.50 | -67.97 | -26.50% | 18 | 1,158 |
| 21.49 | +6.92 | +47.49% | 17 | 303 | 2024-07-05 | 189.38 | -106.72 | -36.04% | 1 | 21 |
| 27.10 | +7.10 | +35.50% | 2 | 6 | 2024-07-12 | - | - | - | - | - |
| 33.80 | +9.82 | +40.95% | 7,018 | 19,230 | 2024-07-19 | 353.18 | 0.00 | - | 1 | 18 |
| 44.49 | +11.20 | +33.64% | 61 | 2,592 | 2024-07-31 | 291.82 | 0.00 | - | 1 | 118 |
| 59.00 | +13.34 | +29.22% | 33 | 228 | 2024-08-16 | 251.16 | 0.00 | - | 2 | 62 |
| 71.60 | +18.67 | +35.27% | 135 | 177 | 2024-08-30 | 280.65 | 0.00 | - | 1 | 25 |
| 91.60 | +18.25 | +24.88% | 4,003 | 15,363 | 2024-09-20 | 228.21 | -11.94 | -4.97% | 2 | 6 |
| 96.70 | +24.38 | +33.71% | 1 | 906 | 2024-09-30 | 269.56 | 0.00 | - | 66 | 49 |
| 119.31 | +29.46 | +32.79% | 5,251 | 11,181 | 2024-10-18 | 211.50 | -48.62 | -18.69% | 17 | 1,387 |
| 123.56 | +20.88 | +20.34% | 26 | 20 | 2024-10-31 | 292.76 | 0.00 | - | - | 3 |
| 153.77 | +30.47 | +24.71% | 1,205 | 4,727 | 2024-11-15 | 245.25 | -29.52 | -10.74% | 1 | 1,689 |
| 184.16 | +22.62 | +14.00% | 27 | 24,773 | 2024-12-20 | 270.33 | 0.00 | - | 6 | 7,633 |
| 183.32 | +21.82 | +13.51% | 11 | 1,173 | 2024-12-31 | 288.27 | 0.00 | - | 24 | 174 |
| 210.80 | +25.00 | +13.46% | 12 | 4,553 | 2025-01-17 | 244.12 | -37.95 | -13.45% | 16 | 588 |
| 240.23 | +31.87 | +15.30% | 12 | 4,368 | 2025-02-21 | 258.23 | -40.24 | -13.48% | 1 | 1,713 |
| 260.74 | +19.99 | +8.30% | 152 | 15,766 | 2025-03-21 | 271.44 | -34.41 | -11.25% | 102 | 8,810 |
| 269.40 | +22.60 | +9.16% | 16 | 240 | 2025-03-31 | 306.90 | 0.00 | - | 2 | 58 |
| 277.15 | +27.23 | +10.90% | 1,000 | 2,514 | 2025-04-17 | 478.61 | 0.00 | - | 20 | 31 |
| 309.78 | +37.88 | +13.93% | 252 | 854 | 2025-05-16 | 286.97 | -33.51 | -10.46% | 2 | 4 |
| 338.13 | +25.73 | +8.24% | 375 | 7,260 | 2025-06-20 | 296.10 | -19.85 | -6.28% | 1,092 | 2,283 |
| 478.84 | +27.59 | +6.11% | 21 | 5,397 | 2025-12-19 | 345.00 | -18.47 | -5.08% | 80 | 3,070 |
| 679.40 | 0.00 | - | 2 | 2,444 | 2026-12-18 | 424.78 | -7.86 | -1.82% | 2 | 144 |
| 864.22 | 0.00 | - | 1 | 529 | 2027-12-17 | 486.20 | 0.00 | - | 1 | 496 |
| 987.48 | 0.00 | - | 2 | 2 | 2028-12-15 | 572.46 | 0.00 | - | 2 | 2 |
| 1,168.64 | 0.00 | - | 2 | 202 | 2029-12-21 | 610.83 | 0.00 | - | 2 | 186 |
© 2024 Yahoo. Tutti i diritti riservati.