Italia markets closed
Dow Jones
38.798,90 +20,80 (+0,05%) Nasdaq
17.858,47 +1,45 (+0,01%) Nikkei 225
38.482,11 +379,67 (+1,00%) EUR/USD
1,0738 +0,0002 (+0,02%) Bitcoin EUR
60.298,43 -2.089,91 (-3,35%) CMC Crypto 200
1.324,53 -64,87 (-4,67%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 01:16PM CDT. Mercato aperto.
Opzioni d'acquisto
17 luglio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4.25 | 0.00 | - | 3,642 | 4,597 | 10.00 | 0.01 | 0.00 | - | 942 | 2,646 |
| 3.71 | 0.00 | - | 1 | 745 | 10.50 | 0.01 | 0.00 | - | 24 | 659 |
| 3.35 | +0.05 | +1.52% | 24 | 672 | 11.00 | 0.01 | -0.01 | -50.00% | 35 | 48,088 |
| 2.85 | +0.01 | +0.35% | 103 | 1,561 | 11.50 | 0.04 | 0.00 | - | 2 | 13,890 |
| 2.43 | +0.06 | +2.53% | 319 | 29,009 | 12.00 | 0.09 | -0.01 | -10.00% | 6,690 | 50,819 |
| 2.04 | -0.04 | -1.92% | 195 | 3,211 | 12.50 | 0.18 | -0.03 | -14.29% | 20,880 | 50,724 |
| 1.65 | -0.11 | -6.25% | 573 | 13,341 | 13.00 | 0.36 | -0.02 | -5.26% | 1,512 | 82,214 |
| 1.45 | -0.06 | -3.97% | 1,240 | 12,905 | 13.50 | 0.60 | -0.05 | -7.69% | 21,606 | 60,867 |
| 1.22 | -0.05 | -3.94% | 4,523 | 71,090 | 14.00 | 0.89 | -0.04 | -4.30% | 5,635 | 131,464 |
| 1.09 | -0.04 | -3.54% | 7,014 | 100,735 | 14.50 | 1.24 | -0.02 | -1.59% | 5,947 | 127,173 |
| 0.94 | -0.06 | -6.00% | 7,415 | 176,943 | 15.00 | 1.58 | -0.05 | -3.07% | 23 | 128,483 |
| 0.78 | -0.09 | -10.34% | 241 | 54,283 | 15.50 | 2.10 | -0.03 | -1.41% | 2 | 51,774 |
| 0.72 | -0.05 | -6.67% | 5,644 | 162,379 | 16.00 | 2.37 | 0.00 | - | 30 | 107,888 |
| 0.59 | -0.04 | -6.35% | 6,078 | 161,743 | 17.00 | 3.23 | -0.11 | -3.29% | 468 | 50,836 |
| 0.48 | -0.05 | -9.43% | 7,181 | 273,074 | 18.00 | 4.10 | -0.05 | -1.20% | 139 | 70,370 |
| 0.40 | -0.06 | -13.04% | 2,876 | 218,692 | 19.00 | 5.09 | +0.04 | +0.79% | 215 | 6,280 |
| 0.37 | -0.04 | -9.76% | 7,303 | 477,040 | 20.00 | 6.15 | +0.15 | +2.50% | 507 | 27,008 |
| 0.32 | -0.04 | -11.11% | 535 | 53,484 | 21.00 | 6.90 | -0.18 | -2.54% | 52 | 5,488 |
| 0.29 | -0.01 | -3.33% | 868 | 53,527 | 22.00 | 7.90 | -0.16 | -1.99% | 23 | 4,510 |
| 0.27 | -0.03 | -10.00% | 2,228 | 32,705 | 23.00 | 9.10 | +0.14 | +1.56% | 1 | 3,458 |
| 0.24 | -0.01 | -4.00% | 2,569 | 16,550 | 24.00 | 9.85 | -0.16 | -1.60% | 4 | 692 |
| 0.21 | -0.04 | -16.00% | 10,099 | 160,266 | 25.00 | 10.85 | -0.09 | -0.82% | 31 | 734 |
| 0.21 | -0.02 | -8.70% | 1,041 | 57,878 | 26.00 | 11.75 | 0.00 | - | 1 | 128 |
| 0.20 | 0.00 | - | 9,647 | 85,502 | 27.00 | 12.85 | -0.27 | -2.06% | 27 | 1,018 |
| 0.19 | -0.01 | -5.00% | 3,713 | 51,962 | 28.00 | 13.75 | -0.10 | -0.72% | 54 | 1,253 |
| 0.18 | -0.03 | -14.29% | 215 | 30,515 | 29.00 | 14.80 | 0.00 | - | 4 | 14 |
| 0.18 | 0.00 | - | 2,500 | 111,454 | 30.00 | 15.75 | 0.00 | - | 3 | 279 |
| 0.16 | -0.01 | -5.88% | 1,960 | 11,987 | 31.00 | 16.65 | 0.00 | - | 73 | 78 |
| 0.14 | -0.02 | -12.50% | 4,000 | 47,731 | 32.00 | 17.73 | 0.00 | - | 3 | 53 |
| 0.14 | 0.00 | - | 1 | 20,205 | 33.00 | 18.35 | 0.00 | - | 1 | 5 |
| 0.15 | 0.00 | - | 1 | 14,761 | 34.00 | 19.85 | 0.00 | - | 1 | 3 |
| 0.15 | +0.01 | +7.14% | 1,208 | 46,557 | 35.00 | 20.58 | 0.00 | - | 10 | 462 |
| 0.13 | -0.02 | -13.33% | 3,000 | 31,155 | 36.00 | 21.80 | 0.00 | - | 1 | 2 |
| 0.12 | -0.01 | -7.69% | 7,481 | 37,292 | 37.00 | 21.87 | 0.00 | - | 1 | 1 |
| 0.12 | -0.02 | -14.29% | 24 | 10,156 | 38.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 10,010 | 27,625 | 39.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 6,513 | 137,992 | 40.00 | 25.96 | 0.00 | - | 1 | 28 |
| 0.11 | 0.00 | - | 578 | 155,199 | 42.50 | - | - | - | - | - |
| 0.09 | +0.01 | +12.50% | 53 | 154,258 | 45.00 | 27.15 | 0.00 | - | 1 | 4 |
| 0.08 | 0.00 | - | 1,201 | 36,749 | 47.50 | 33.20 | 0.00 | - | 4 | 5 |
| 0.08 | 0.00 | - | 518 | 44,712 | 50.00 | 33.20 | 0.00 | - | 1 | 6 |
| 0.08 | 0.00 | - | 512 | 9,194 | 55.00 | 39.60 | 0.00 | - | 1 | 1 |
| 0.06 | 0.00 | - | 110 | 8,047 | 60.00 | 45.46 | +0.16 | +0.35% | 2 | 60 |
| 0.05 | 0.00 | - | 2,000 | 8,499 | 65.00 | 50.33 | 0.00 | - | 5 | 5 |
| 0.06 | +0.01 | +20.00% | 35 | 8,980 | 70.00 | 55.08 | 0.00 | - | 10 | 135 |
| 0.06 | 0.00 | - | 7 | 18,074 | 75.00 | 56.70 | 0.00 | - | 1 | 1 |
| 0.04 | 0.00 | - | 25 | 5,058 | 80.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 9 | 52 | 85.00 | - | - | - | - | - |
| 0.04 | +0.01 | +33.33% | 2,000 | 8,450 | 90.00 | 75.43 | 0.00 | - | 20 | 437 |
| 0.04 | 0.00 | - | 100 | 407 | 95.00 | 75.95 | 0.00 | - | 1 | 1 |
| 0.03 | -0.01 | -25.00% | 30 | 1,729 | 100.00 | 85.38 | 0.00 | - | 1 | 139 |
| 0.03 | 0.00 | - | 100 | 446 | 110.00 | 90.63 | 0.00 | - | 1 | 1 |
| 0.04 | 0.00 | - | 1 | 101 | 120.00 | 105.20 | 0.00 | - | 81 | 81 |
| 0.06 | 0.00 | - | 1 | 12 | 130.00 | 110.65 | 0.00 | - | 1 | 1 |
| 0.06 | 0.00 | - | 100 | 101 | 140.00 | 120.45 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 6 | 17 | 150.00 | 135.00 | 0.00 | - | 742 | 746 |
| 0.04 | 0.00 | - | 110 | 310 | 160.00 | 139.99 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 50 | 52 | 170.00 | 149.78 | 0.00 | - | 1 | 117 |
| 0.04 | 0.00 | - | 3 | 22,892 | 180.00 | 165.00 | 0.00 | - | 3 | 281 |
© 2024 Yahoo. Tutti i diritti riservati.