Italia markets close in 3 hours 49 minutes
FTSE MIB
33.540,89 +320,58 (+0,97%) Dow Jones
38.834,86 +56,76 (+0,15%) Nasdaq
17.862,23 +5,21 (+0,03%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
81,70 +0,13 (+0,16%) Bitcoin EUR
61.756,66 +1.140,59 (+1,88%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 06:26AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4.35 | 0.00 | - | 3,643 | 8,184 | 10.00 | 0.01 | 0.00 | - | 942 | 3,584 |
| 3.71 | 0.00 | - | 1 | 745 | 10.50 | 0.01 | 0.00 | - | 24 | 683 |
| 3.35 | 0.00 | - | 29 | 696 | 11.00 | 0.02 | 0.00 | - | 63 | 48,100 |
| 2.86 | 0.00 | - | 107 | 1,615 | 11.50 | 0.03 | 0.00 | - | 90 | 13,905 |
| 2.33 | -0.05 | -2.10% | 1 | 29,030 | 12.00 | 0.11 | +0.03 | +37.50% | 1 | 49,780 |
| 1.94 | -0.04 | -2.02% | 2 | 3,352 | 12.50 | 0.17 | 0.00 | - | 21,743 | 67,670 |
| 1.60 | -0.06 | -3.61% | 2 | 13,437 | 13.00 | 0.35 | 0.00 | - | 4,095 | 82,863 |
| 1.42 | 0.00 | - | 1,268 | 13,897 | 13.50 | 0.61 | 0.00 | - | 24,211 | 74,996 |
| 1.13 | -0.10 | -8.13% | 2 | 70,941 | 14.00 | 0.88 | 0.00 | - | 600 | 140,372 |
| 1.05 | 0.00 | - | 10,060 | 109,537 | 14.50 | 1.25 | 0.00 | - | 10,135 | 124,825 |
| 0.90 | 0.00 | - | 7,971 | 175,893 | 15.00 | 1.56 | -0.04 | -2.50% | 55 | 128,662 |
| 0.78 | 0.00 | - | 290 | 56,840 | 15.50 | 2.10 | 0.00 | - | 2 | 51,774 |
| 0.70 | 0.00 | - | 8,973 | 169,298 | 16.00 | 2.38 | 0.00 | - | 250 | 107,888 |
| 0.58 | 0.00 | - | 7,870 | 168,873 | 17.00 | 3.25 | 0.00 | - | 488 | 51,196 |
| 0.47 | 0.00 | - | 15,385 | 269,715 | 18.00 | 4.12 | 0.00 | - | 142 | 70,483 |
| 0.43 | +0.03 | +7.50% | 220 | 217,511 | 19.00 | 5.10 | 0.00 | - | 261 | 6,520 |
| 0.39 | +0.03 | +8.33% | 1 | 477,154 | 20.00 | 5.98 | -0.17 | -2.76% | 600 | 27,368 |
| 0.31 | 0.00 | - | 735 | 54,090 | 21.00 | 6.97 | 0.00 | - | 72 | 5,520 |
| 0.29 | 0.00 | - | 868 | 54,331 | 22.00 | 7.90 | 0.00 | - | 23 | 4,533 |
| 0.27 | 0.00 | - | 2,228 | 35,644 | 23.00 | 9.10 | 0.00 | - | 1 | 3,458 |
| 0.24 | 0.00 | - | 2,569 | 15,251 | 24.00 | 9.85 | 0.00 | - | 4 | 696 |
| 0.23 | 0.00 | - | 13,882 | 166,623 | 25.00 | 10.85 | 0.00 | - | 31 | 745 |
| 0.22 | 0.00 | - | 1,944 | 59,684 | 26.00 | 11.75 | 0.00 | - | 1 | 128 |
| 0.20 | 0.00 | - | 9,647 | 81,108 | 27.00 | 12.85 | 0.00 | - | 27 | 1,043 |
| 0.18 | 0.00 | - | 3,741 | 49,396 | 28.00 | 13.81 | 0.00 | - | 55 | 1,307 |
| 0.18 | 0.00 | - | 223 | 30,651 | 29.00 | 14.80 | 0.00 | - | 4 | 14 |
| 0.18 | 0.00 | - | 2,700 | 113,314 | 30.00 | 15.75 | 0.00 | - | 3 | 279 |
| 0.17 | 0.00 | - | 2,218 | 11,535 | 31.00 | 16.65 | 0.00 | - | 73 | 78 |
| 0.14 | 0.00 | - | 4,000 | 46,222 | 32.00 | 17.77 | 0.00 | - | 40 | 30 |
| 0.13 | 0.00 | - | 15 | 20,194 | 33.00 | 18.35 | 0.00 | - | 1 | 5 |
| 0.12 | 0.00 | - | 20 | 14,760 | 34.00 | 19.85 | 0.00 | - | 1 | 3 |
| 0.16 | +0.04 | +33.33% | 495 | 54,547 | 35.00 | 20.75 | 0.00 | - | 2 | 464 |
| 0.14 | 0.00 | - | 3,024 | 31,164 | 36.00 | 21.80 | 0.00 | - | 1 | 2 |
| 0.12 | 0.00 | - | 7,481 | 42,763 | 37.00 | 21.87 | 0.00 | - | 1 | 1 |
| 0.12 | 0.00 | - | 24 | 10,180 | 38.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 10,010 | 27,625 | 39.00 | - | - | - | - | - |
| 0.13 | +0.02 | +18.18% | 4 | 136,229 | 40.00 | 25.96 | 0.00 | - | 1 | 28 |
| 0.11 | 0.00 | - | 578 | 155,720 | 42.50 | - | - | - | - | - |
| 0.09 | 0.00 | - | 53 | 154,205 | 45.00 | 27.15 | 0.00 | - | 1 | 4 |
| 0.09 | 0.00 | - | 15 | 36,764 | 47.50 | 33.20 | 0.00 | - | 4 | 5 |
| 0.08 | 0.00 | - | 518 | 44,698 | 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 | - | 1,450 | 9,178 | 60.00 | 45.46 | 0.00 | - | 2 | 61 |
| 0.05 | 0.00 | - | 2,000 | 8,499 | 65.00 | 50.33 | 0.00 | - | 5 | 5 |
| 0.06 | 0.00 | - | 35 | 8,983 | 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 | 0.00 | - | 2,000 | 7,358 | 90.00 | 75.43 | 0.00 | - | 20 | 437 |
| 0.04 | 0.00 | - | 100 | 407 | 95.00 | 75.95 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 30 | 1,759 | 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.