Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.454,38 +1.390,59 (+2,32%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:20PM EDT
Prezzo d'esercizio:5150.00
Opzioni d'acquisto
17 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Scadenza | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 155.62 | 0.00 | - | 150 | 17,177 | 2024-05-17 | 0.05 | -0.10 | -66.67% | 151 | 3,509 |
| 151.96 | -9.12 | -5.66% | 22 | 120 | 2024-05-20 | 0.07 | -0.20 | -74.07% | 337 | 3,144 |
| 160.16 | 0.00 | - | 13 | 601 | 2024-05-21 | 0.15 | -0.30 | -66.67% | 1,221 | 838 |
| 149.57 | -7.71 | -4.90% | 85 | 946 | 2024-05-22 | 0.20 | -0.52 | -72.22% | 2,493 | 948 |
| 175.96 | 0.00 | - | 1 | 143 | 2024-05-23 | 0.60 | -1.05 | -63.64% | 239 | 244 |
| 158.94 | -5.59 | -3.40% | 184 | 2,064 | 2024-05-24 | 1.04 | -1.25 | -54.59% | 3,434 | 2,006 |
| 157.88 | -6.93 | -4.20% | 2 | 107 | 2024-05-28 | 1.75 | -1.72 | -49.57% | 50 | 165 |
| 158.14 | -21.59 | -12.01% | 1 | 149 | 2024-05-29 | 2.40 | -1.60 | -40.00% | 20 | 320 |
| 157.95 | -13.88 | -8.08% | 2 | 56 | 2024-05-30 | 4.10 | +0.03 | +0.74% | 12 | 208 |
| 161.87 | -3.63 | -2.19% | 34 | 4,737 | 2024-05-31 | 3.83 | -2.01 | -34.42% | 1,010 | 6,925 |
| 153.96 | -24.73 | -13.84% | 2 | 92 | 2024-06-03 | 6.16 | -0.23 | -3.60% | 25 | 510 |
| 161.38 | +1.97 | +1.24% | 8 | 140 | 2024-06-04 | 5.75 | -0.85 | -12.88% | 21 | 369 |
| 165.31 | +51.31 | +45.01% | 1 | 203 | 2024-06-05 | 7.30 | +0.20 | +2.82% | 45 | 183 |
| 158.40 | +49.61 | +45.60% | 5 | 29 | 2024-06-06 | 9.10 | +0.10 | +1.11% | 5 | 341 |
| 167.78 | -6.04 | -3.47% | 13 | 217 | 2024-06-07 | 8.90 | -0.85 | -8.72% | 330 | 586 |
| 195.60 | 0.00 | - | 1 | 87 | 2024-06-10 | 11.51 | +1.11 | +10.67% | 27 | 161 |
| 115.41 | 0.00 | - | 3 | 3 | 2024-06-11 | 10.93 | -0.95 | -8.00% | 19 | 27 |
| 132.00 | 0.00 | - | 2 | 3 | 2024-06-12 | 14.85 | -1.78 | -10.70% | 17 | 432 |
| 122.17 | 0.00 | - | 38 | 17 | 2024-06-13 | - | - | - | - | - |
| 192.97 | 0.00 | - | 4 | 172 | 2024-06-14 | 16.03 | -2.60 | -13.96% | 360 | 828 |
| 191.26 | 0.00 | - | 1 | 28 | 2024-06-17 | 19.05 | +0.80 | +4.38% | 9 | 36 |
| - | - | - | - | - | 2024-06-18 | 20.06 | -1.91 | -8.69% | 1 | 4 |
| 190.50 | -14.35 | -7.01% | 3 | 1,046 | 2024-06-21 | 20.00 | -2.45 | -10.91% | 378 | 1,649 |
| - | - | - | - | - | 2024-06-24 | 22.30 | +0.20 | +0.90% | 62 | 13 |
| - | - | - | - | - | 2024-06-26 | 23.53 | 0.00 | - | 17 | 0 |
| 203.69 | -7.35 | -3.48% | 32 | 1,441 | 2024-06-28 | 24.65 | -1.35 | -5.19% | 226 | 3,068 |
| 227.90 | 0.00 | - | 1 | 13 | 2024-07-05 | 28.64 | -1.86 | -6.10% | 4 | 130 |
| 169.76 | 0.00 | - | 5 | 0 | 2024-07-12 | 34.90 | 0.00 | - | 3 | 49 |
| 226.57 | -13.04 | -5.44% | 6 | 4,380 | 2024-07-19 | 36.84 | -2.68 | -6.78% | 34 | 843 |
| 237.35 | -9.90 | -4.00% | 5 | 288 | 2024-07-31 | 45.60 | +2.15 | +4.95% | 13 | 391 |
| 207.74 | 0.00 | - | 4 | 126 | 2024-08-16 | 52.60 | -2.00 | -3.66% | 639 | 5,321 |
| 276.89 | -13.12 | -4.52% | 2 | 174 | 2024-08-30 | 63.49 | +2.39 | +3.91% | 10 | 181 |
| 300.77 | -11.83 | -3.78% | 10 | 5 | 2024-09-20 | 70.75 | -1.90 | -2.62% | 391 | 7,426 |
| 233.50 | 0.00 | - | 1 | 195 | 2024-09-30 | 78.24 | +4.16 | +5.62% | 2 | 371 |
| 325.66 | +42.39 | +14.96% | 3 | 4,209 | 2024-10-18 | 87.21 | +4.21 | +5.07% | 2 | 5,397 |
| - | - | - | - | - | 2024-10-31 | 109.70 | 0.00 | - | 12 | 26 |
| 370.07 | +37.26 | +11.20% | 2 | 554 | 2024-11-15 | 102.96 | +1.93 | +1.91% | 73 | 3,061 |
| 395.59 | -10.84 | -2.67% | 704 | 11,449 | 2024-12-20 | 119.10 | -0.97 | -0.81% | 731 | 8,703 |
| 413.73 | 0.00 | - | 10 | 1,645 | 2024-12-31 | 123.45 | +3.45 | +2.87% | 42 | 1,463 |
| 449.92 | 0.00 | - | 16 | 4,062 | 2025-01-17 | 127.38 | -1.11 | -0.86% | 58 | 2,034 |
| 419.62 | 0.00 | - | 2 | 1,168 | 2025-02-21 | 143.34 | +4.40 | +3.17% | 5 | 1,837 |
| 504.82 | 0.00 | - | 2 | 4,021 | 2025-03-21 | 155.60 | +3.66 | +2.41% | 63 | 1,952 |
| 512.67 | 0.00 | - | 2 | 507 | 2025-03-31 | 160.99 | 0.00 | - | 4 | 80 |
| 441.38 | 0.00 | - | 2 | 2,079 | 2025-04-17 | 202.46 | 0.00 | - | 4 | 107 |
| 452.70 | 0.00 | - | 300 | 302 | 2025-05-16 | 172.09 | 0.00 | - | 80 | 884 |
| 566.35 | +55.34 | +10.83% | 1 | 2,417 | 2025-06-20 | 185.81 | +1.95 | +1.06% | 7 | 2,766 |
| 587.24 | 0.00 | - | 1 | 90 | 2025-12-19 | 264.10 | 0.00 | - | 7 | 31 |
© 2024 Yahoo. Tutti i diritti riservati.