Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
39.887,96 +18,58 (+0,05%) Nasdaq
16.635,00 -63,32 (-0,38%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,01 +0,78 (+0,98%) Bitcoin EUR
61.107,01 +1.275,60 (+2,13%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:00PM EDT. Mercato aperto.
Prezzo d'esercizio:5425.00
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 | - | 1,565 | 4,046 | 2024-05-17 | 291.14 | 0.00 | - | 11 | 13 |
| 0.05 | -0.07 | -58.33% | 43 | 416 | 2024-05-20 | - | - | - | - | - |
| 0.09 | -0.06 | -40.00% | 1,087 | 331 | 2024-05-21 | - | - | - | - | - |
| 0.15 | -0.05 | -25.00% | 5 | 966 | 2024-05-22 | - | - | - | - | - |
| 0.50 | -0.35 | -41.18% | 86 | 263 | 2024-05-23 | 144.40 | 0.00 | - | 2 | 0 |
| 0.80 | -0.60 | -42.86% | 121 | 313 | 2024-05-24 | 210.74 | 0.00 | - | - | 1 |
| 1.35 | -1.37 | -50.37% | 20 | 38 | 2024-05-28 | - | - | - | - | - |
| 1.95 | -3.40 | -63.55% | 8 | 412 | 2024-05-29 | - | - | - | - | - |
| 2.55 | -0.90 | -26.09% | 5 | 59 | 2024-05-30 | - | - | - | - | - |
| 3.41 | -1.39 | -28.96% | 67 | 1,820 | 2024-05-31 | 123.00 | +2.69 | +2.24% | 1 | 7 |
| 9.11 | 0.00 | - | 1 | 0 | 2024-06-03 | - | - | - | - | - |
| 11.43 | 0.00 | - | 2 | 0 | 2024-06-05 | - | - | - | - | - |
| 9.75 | -1.05 | -9.72% | 28 | 339 | 2024-06-07 | - | - | - | - | - |
| 17.95 | -3.42 | -16.00% | 16 | 133 | 2024-06-14 | - | - | - | - | - |
| 23.76 | -5.06 | -17.56% | 445 | 7,441 | 2024-06-21 | 116.80 | 0.00 | - | 1 | 58 |
| 31.60 | -3.30 | -9.46% | 50 | 1,994 | 2024-06-28 | 129.62 | 0.00 | - | 6 | 40 |
| 44.75 | 0.00 | - | 5 | 68 | 2024-07-05 | - | - | - | - | - |
| 55.05 | -4.21 | -7.10% | 1 | 262 | 2024-07-19 | 130.80 | 0.00 | - | 6 | 17 |
| 74.65 | 0.00 | - | 6 | 283 | 2024-07-31 | 139.47 | 0.00 | - | 3 | 19 |
| 83.68 | -6.99 | -7.71% | 50 | 258 | 2024-08-16 | 154.42 | 0.00 | - | 4 | 96 |
| 106.80 | 0.00 | - | 12 | 657 | 2024-08-30 | 145.80 | 0.00 | - | 7 | 34 |
| 134.56 | 0.00 | - | 2 | 70 | 2024-09-20 | 196.59 | 0.00 | - | 2 | 891 |
| 134.96 | 0.00 | - | 11 | 35 | 2024-09-30 | 169.31 | -9.84 | -5.49% | 63 | 109 |
| 151.40 | -14.55 | -8.77% | 84 | 146 | 2024-10-18 | 175.60 | +9.40 | +5.66% | 84 | 64 |
| 134.67 | 0.00 | - | 6 | 33 | 2024-10-31 | - | - | - | - | - |
| 187.50 | -9.50 | -4.82% | 1 | 547 | 2024-11-15 | 195.13 | -9.34 | -4.57% | 128 | 122 |
| 220.13 | -10.13 | -4.40% | 78 | 743 | 2024-12-20 | 206.60 | -0.70 | -0.34% | 4 | 1,004 |
| 210.92 | 0.00 | - | 31 | 585 | 2024-12-31 | 209.07 | +2.66 | +1.29% | 6 | 99 |
| 250.75 | 0.00 | - | 15 | 1,060 | 2025-01-17 | 214.00 | +8.60 | +4.19% | 25 | 684 |
| 281.62 | 0.00 | - | 6 | 1,757 | 2025-02-21 | 226.44 | -0.85 | -0.37% | 10 | 965 |
| 323.42 | 0.00 | - | 2 | 518 | 2025-03-21 | 238.45 | +6.40 | +2.76% | 3 | 831 |
| 331.22 | 0.00 | - | 2 | 178 | 2025-03-31 | 278.24 | 0.00 | - | 2 | 11 |
| 251.35 | 0.00 | - | 4 | 716 | 2025-04-17 | 300.48 | 0.00 | - | - | 1 |
| 241.84 | 0.00 | - | 2 | 0 | 2025-05-16 | - | - | - | - | - |
| 385.10 | -14.15 | -3.54% | 4 | 316 | 2025-06-20 | 261.70 | 0.00 | - | 100 | 364 |
© 2024 Yahoo. Tutti i diritti riservati.