Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
39.895,45 +26,07 (+0,07%) Nasdaq
16.640,24 -58,08 (-0,35%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,95 +0,72 (+0,91%) Bitcoin EUR
61.116,80 +1.299,86 (+2,17%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:01PM EDT. Mercato aperto.
Prezzo d'esercizio:4550.00
Opzioni d'acquisto
17 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Scadenza | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 768.00 | 0.00 | - | 20 | 1,317 | 2024-05-17 | 0.05 | 0.00 | - | 24 | 4,766 |
| 681.61 | 0.00 | - | 4 | 0 | 2024-05-20 | 0.05 | -0.05 | -50.00% | 501 | 905 |
| 483.88 | 0.00 | - | 1 | 0 | 2024-05-21 | 0.05 | -0.05 | -50.00% | 101 | 929 |
| 755.39 | 0.00 | - | 1 | 2 | 2024-05-22 | 0.10 | 0.00 | - | 81 | 752 |
| 654.79 | 0.00 | - | 1 | 0 | 2024-05-23 | 0.20 | 0.00 | - | 9 | 104 |
| 753.73 | 0.00 | - | 10 | 35 | 2024-05-24 | 0.15 | -0.10 | -40.00% | 734 | 793 |
| 672.70 | 0.00 | - | 1 | 0 | 2024-05-28 | 0.30 | -0.15 | -33.33% | 29 | 1,381 |
| 673.19 | 0.00 | - | 1 | 1 | 2024-05-29 | 0.45 | 0.00 | - | 17 | 235 |
| 673.00 | 0.00 | - | 1 | 1 | 2024-05-30 | 0.40 | -0.15 | -27.27% | 17 | 238 |
| 697.80 | 0.00 | - | 1 | 38 | 2024-05-31 | 0.45 | -0.14 | -23.73% | 998 | 4,058 |
| 680.93 | 0.00 | - | 1 | 1 | 2024-06-03 | 0.65 | 0.00 | - | 4 | 96 |
| 574.82 | 0.00 | - | - | 1 | 2024-06-04 | 0.75 | 0.00 | - | 4 | 154 |
| 542.71 | 0.00 | - | - | 1 | 2024-06-05 | 0.80 | 0.00 | - | 4 | 57 |
| - | - | - | - | - | 2024-06-06 | 0.75 | -0.10 | -11.76% | 4 | 112 |
| 529.24 | 0.00 | - | - | 11 | 2024-06-07 | 0.95 | 0.00 | - | 4 | 135 |
| 544.36 | 0.00 | - | - | 1 | 2024-06-10 | 0.95 | -0.10 | -9.52% | 2 | 356 |
| 663.12 | 0.00 | - | - | 1 | 2024-06-11 | 1.00 | -0.15 | -13.04% | 4 | 81 |
| 645.72 | 0.00 | - | - | 1 | 2024-06-12 | 1.25 | -0.20 | -13.79% | 4 | 234 |
| 682.12 | 0.00 | - | - | 1 | 2024-06-13 | 1.52 | 0.00 | - | 22 | 25 |
| 683.58 | 0.00 | - | - | 1 | 2024-06-14 | 1.70 | 0.00 | - | 1 | 2,492 |
| 757.53 | 0.00 | - | 1 | 1 | 2024-06-17 | 1.65 | -0.20 | -10.81% | 7 | 75 |
| 690.63 | 0.00 | - | - | 1 | 2024-06-18 | 1.80 | -0.20 | -10.00% | 4 | 4 |
| 676.98 | 0.00 | - | 1 | 25 | 2024-06-21 | 2.15 | -0.05 | -2.27% | 30 | 794 |
| - | - | - | - | - | 2024-06-24 | 2.40 | -0.20 | -7.69% | 5 | 29 |
| - | - | - | - | - | 2024-06-26 | 2.90 | 0.00 | - | 1 | 0 |
| 533.62 | 0.00 | - | 1 | 137 | 2024-06-28 | 3.20 | 0.00 | - | 2 | 1,879 |
| - | - | - | - | - | 2024-07-05 | 4.00 | -0.20 | -4.76% | 18 | 49 |
| - | - | - | - | - | 2024-07-12 | 5.20 | -0.20 | -3.70% | 37 | 41 |
| 703.55 | 0.00 | - | 1 | 1 | 2024-07-19 | 6.07 | -0.28 | -4.41% | 539 | 9,270 |
| 802.89 | 0.00 | - | 10 | 60 | 2024-07-31 | 8.40 | 0.00 | - | 20 | 710 |
| 553.70 | 0.00 | - | 9 | 373 | 2024-08-16 | 11.71 | 0.00 | - | 2 | 150 |
| 589.26 | 0.00 | - | 2 | 1 | 2024-08-30 | 14.20 | +0.60 | +4.41% | 8 | 192 |
| 834.74 | +71.34 | +9.35% | 2 | 3,115 | 2024-09-20 | 18.99 | 0.00 | - | 16 | 54 |
| 576.37 | 0.00 | - | 5 | 678 | 2024-09-30 | 20.60 | +0.63 | +3.15% | 4 | 217 |
| 866.61 | 0.00 | - | 2 | 679 | 2024-10-18 | 24.42 | 0.00 | - | 6 | 4,430 |
| - | - | - | - | - | 2024-10-31 | 27.12 | 0.00 | - | 110 | 1,002 |
| 642.70 | 0.00 | - | 3 | 5,328 | 2024-11-15 | 32.77 | 0.00 | - | 172 | 4,562 |
| 786.88 | 0.00 | - | 1 | 3,506 | 2024-12-20 | 41.35 | +1.35 | +3.37% | 2 | 14,245 |
| 532.92 | 0.00 | - | 28 | 15 | 2024-12-31 | 43.08 | +0.26 | +0.61% | 4 | 1,947 |
| 750.72 | 0.00 | - | 1 | 1,117 | 2025-01-17 | 46.58 | 0.00 | - | 9 | 5,028 |
| 816.16 | 0.00 | - | 1 | 1 | 2025-02-21 | 54.20 | 0.00 | - | 29 | 1,021 |
| 741.27 | 0.00 | - | 4 | 4 | 2025-03-21 | 63.20 | +1.60 | +2.60% | 1 | 1,824 |
| - | - | - | - | - | 2025-03-31 | 66.16 | 0.00 | - | 9 | 5 |
| - | - | - | - | - | 2025-04-17 | 68.92 | 0.00 | - | 64 | 3,300 |
| - | - | - | - | - | 2025-05-16 | 75.26 | 0.00 | - | 1 | 9 |
| 945.63 | 0.00 | - | 2 | 141 | 2025-06-20 | 82.96 | 0.00 | - | 2 | 4,180 |
| 1,060.18 | 0.00 | - | 2 | 0 | 2025-12-19 | 124.50 | 0.00 | - | 3 | 115 |
© 2024 Yahoo. Tutti i diritti riservati.