Italia markets close in 7 minutes
FTSE MIB
35.406,52 -3,61 (-0,01%) Dow Jones
39.889,16 +19,78 (+0,05%) Nasdaq
16.701,11 +2,79 (+0,02%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,55 +0,32 (+0,40%) Bitcoin EUR
61.713,78 +1.336,64 (+2,21%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 11:08AM EDT. Mercato aperto.
Prezzo d'esercizio:5700.00
Opzioni d'acquisto
17 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Scadenza | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.05 | 0.00 | - | 10 | 3,190 | 2024-05-17 | 430.32 | 0.00 | - | 1 | 17 |
| 0.05 | 0.00 | - | 5 | 371 | 2024-05-20 | - | - | - | - | - |
| 0.15 | 0.00 | - | 24 | 47 | 2024-05-21 | - | - | - | - | - |
| 0.05 | 0.00 | - | 303 | 1,180 | 2024-05-22 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 21 | 2024-05-23 | - | - | - | - | - |
| 0.05 | -0.15 | -42.86% | 1 | 315 | 2024-05-24 | 376.61 | 0.00 | - | 1 | 2 |
| 0.25 | 0.00 | - | 15 | 164 | 2024-05-28 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 3 | 2024-05-29 | - | - | - | - | - |
| 0.21 | -0.06 | -22.22% | 2 | 1,845 | 2024-05-31 | 557.49 | 0.00 | - | 2 | 34 |
| 0.20 | 0.00 | - | 1 | 1 | 2024-06-03 | - | - | - | - | - |
| 0.30 | 0.00 | - | - | 5 | 2024-06-05 | - | - | - | - | - |
| 0.45 | 0.00 | - | 34 | 141 | 2024-06-07 | - | - | - | - | - |
| 0.35 | 0.00 | - | 9 | 19 | 2024-06-10 | - | - | - | - | - |
| 0.35 | 0.00 | - | 2 | 0 | 2024-06-11 | - | - | - | - | - |
| 0.70 | 0.00 | - | 4 | 6 | 2024-06-12 | - | - | - | - | - |
| 0.55 | -0.25 | -31.25% | 1 | 7 | 2024-06-13 | - | - | - | - | - |
| 0.55 | -0.36 | -39.56% | 15 | 130 | 2024-06-14 | - | - | - | - | - |
| 0.95 | 0.00 | - | 396 | 8,726 | 2024-06-21 | 446.80 | 0.00 | - | 1 | 2 |
| 1.06 | 0.00 | - | 1 | 7 | 2024-06-24 | - | - | - | - | - |
| 1.53 | 0.00 | - | 5 | 0 | 2024-06-26 | - | - | - | - | - |
| 1.25 | -0.35 | -21.88% | 48 | 8,155 | 2024-06-28 | 347.05 | 0.00 | - | 2 | 26 |
| 2.02 | -0.29 | -12.55% | 4 | 33 | 2024-07-05 | 457.49 | 0.00 | - | 5 | 5 |
| 3.18 | -1.42 | -30.87% | 8 | 99 | 2024-07-12 | - | - | - | - | - |
| 5.50 | 0.00 | - | 61 | 478 | 2024-07-19 | 435.44 | 0.00 | - | 5 | 7 |
| 8.00 | -0.30 | -3.61% | 1 | 264 | 2024-07-31 | 335.77 | 0.00 | - | 2 | 56 |
| 17.95 | 0.00 | - | 5 | 3,136 | 2024-08-16 | 483.05 | 0.00 | - | - | 1 |
| 21.25 | -1.72 | -7.49% | 1 | 117 | 2024-08-30 | 418.40 | 0.00 | - | 1 | 1 |
| 34.20 | 0.00 | - | 21 | 242 | 2024-09-20 | 423.77 | 0.00 | - | 1 | 15 |
| 36.40 | -0.20 | -0.55% | 3 | 962 | 2024-09-30 | 328.75 | 0.00 | - | 2 | 3 |
| 52.44 | 0.00 | - | 35 | 8,815 | 2024-10-18 | 589.41 | 0.00 | - | 6 | 25 |
| 56.73 | -7.39 | -11.53% | 48 | 338 | 2024-10-31 | - | - | - | - | - |
| 75.75 | 0.00 | - | 2 | 5,446 | 2024-11-15 | 563.90 | 0.00 | - | 3 | 210 |
| 99.12 | -1.38 | -1.37% | 8 | 17,908 | 2024-12-20 | 341.63 | 0.00 | - | 26 | 1,211 |
| 105.23 | -2.52 | -2.34% | 110 | 449 | 2024-12-31 | 350.42 | +3.87 | +1.12% | 115 | 338 |
| 119.29 | -1.93 | -1.59% | 17 | 3,533 | 2025-01-17 | 347.28 | +12.23 | +3.65% | 2 | 79 |
| 146.17 | 0.00 | - | 202 | 1,284 | 2025-02-21 | 341.45 | 0.00 | - | 2 | 135 |
| 168.45 | -8.98 | -5.06% | 13 | 5,241 | 2025-03-21 | 361.76 | +12.81 | +3.67% | 1 | 1,602 |
| 175.09 | -9.01 | -4.89% | 1 | 25 | 2025-03-31 | 358.99 | +8.04 | +2.29% | 1 | 22 |
| 190.70 | 0.00 | - | 50 | 2,213 | 2025-04-17 | 360.50 | 0.00 | - | 50 | 50 |
| 221.35 | 0.00 | - | 2 | 376 | 2025-05-16 | - | - | - | - | - |
| 237.77 | +0.11 | +0.05% | 679 | 1,948 | 2025-06-20 | 377.66 | 0.00 | - | 200 | 468 |
| 356.10 | 0.00 | - | 300 | 7,884 | 2025-12-19 | 456.24 | 0.00 | - | 4 | 1,308 |
| 570.15 | 0.00 | - | 2 | 234 | 2026-12-18 | 502.97 | 0.00 | - | 2 | 221 |
| 788.50 | 0.00 | - | 25 | 25 | 2027-12-17 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.