Italia markets close in 3 hours 27 minutes
FTSE MIB
33.546,09 +325,78 (+0,98%) 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
81,73 +0,16 (+0,20%) Bitcoin EUR
61.751,06 +929,79 (+1,53%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 06:48AM CDT. Mercato aperto.
Opzioni d'acquisto
21 agosto 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 5.25 | 0.00 | - | 38 | 1,888 | 10.00 | 0.02 | +0.01 | +100.00% | 5 | 2,256 |
| 4.65 | 0.00 | - | 70 | 166 | 10.50 | 0.02 | 0.00 | - | 16 | 16,838 |
| 4.20 | -0.10 | -2.33% | 10 | 3,953 | 11.00 | 0.04 | 0.00 | - | 9 | 9,919 |
| 3.90 | 0.00 | - | 32 | 1,359 | 11.50 | 0.08 | 0.00 | - | 4 | 8,566 |
| 3.45 | 0.00 | - | 79 | 19,501 | 12.00 | 0.14 | 0.00 | - | 197 | 11,134 |
| 3.02 | 0.00 | - | 125 | 4,655 | 12.50 | 0.26 | 0.00 | - | 99 | 21,686 |
| 2.70 | 0.00 | - | 781 | 5,750 | 13.00 | 0.43 | 0.00 | - | 4,431 | 69,916 |
| 2.41 | 0.00 | - | 380 | 3,010 | 13.50 | 0.64 | -0.02 | -3.03% | 20 | 29,552 |
| 2.17 | 0.00 | - | 4,395 | 13,220 | 14.00 | 0.90 | 0.00 | - | 27,401 | 66,671 |
| 2.01 | 0.00 | - | 5,280 | 13,824 | 14.50 | 1.19 | 0.00 | - | 38 | 20,644 |
| 1.81 | 0.00 | - | 5,856 | 108,205 | 15.00 | 1.49 | 0.00 | - | 26,660 | 162,852 |
| 1.50 | 0.00 | - | 51,265 | 166,699 | 16.00 | 2.22 | 0.00 | - | 50,068 | 122,830 |
| 1.28 | 0.00 | - | 20,412 | 187,186 | 17.00 | 3.05 | 0.00 | - | 22 | 48,920 |
| 1.15 | +0.03 | +2.68% | 20 | 66,411 | 18.00 | 3.95 | 0.00 | - | 3 | 31,407 |
| 0.97 | 0.00 | - | 2,589 | 44,146 | 19.00 | 4.65 | 0.00 | - | 16 | 5,112 |
| 0.86 | 0.00 | - | 6,257 | 137,127 | 20.00 | 5.55 | 0.00 | - | 14 | 1,274 |
| 0.79 | 0.00 | - | 76 | 5,831 | 21.00 | 6.62 | 0.00 | - | 1 | 890 |
| 0.73 | +0.03 | +4.29% | 1 | 112,151 | 22.00 | 7.43 | 0.00 | - | 43 | 519 |
| 0.66 | 0.00 | - | 84 | 15,551 | 23.00 | 8.30 | 0.00 | - | 100 | 582 |
| 0.63 | 0.00 | - | 2,781 | 15,105 | 24.00 | 9.34 | 0.00 | - | 3 | 84 |
| 0.56 | 0.00 | - | 64,246 | 213,066 | 25.00 | 10.32 | 0.00 | - | 209 | 565 |
| 0.50 | 0.00 | - | 29 | 20,366 | 26.00 | 11.30 | 0.00 | - | 1 | 47 |
| 0.49 | 0.00 | - | 6,286 | 16,399 | 27.00 | 12.47 | 0.00 | - | 5 | 26 |
| 0.47 | 0.00 | - | 41 | 44,154 | 28.00 | 12.95 | 0.00 | - | 1 | 18 |
| 0.44 | 0.00 | - | 28 | 10,149 | 29.00 | 14.08 | 0.00 | - | 1 | 24 |
| 0.41 | 0.00 | - | 912 | 74,735 | 30.00 | 14.97 | 0.00 | - | 72 | 126 |
| 0.40 | 0.00 | - | 1 | 58,406 | 31.00 | 16.25 | 0.00 | - | 1 | 12 |
| 0.38 | 0.00 | - | 65 | 2,351 | 32.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 1,711 | 3,359 | 33.00 | 17.85 | 0.00 | - | 1 | 16 |
| 0.34 | 0.00 | - | 79 | 5,604 | 34.00 | 17.54 | 0.00 | - | 1 | 30 |
| 0.32 | 0.00 | - | 677 | 21,780 | 35.00 | 19.82 | 0.00 | - | 7 | 181 |
| 0.32 | 0.00 | - | 18 | 50,066 | 36.00 | 21.26 | 0.00 | - | 1 | 1 |
| 0.29 | -0.01 | -3.33% | 2 | 7,922 | 37.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 140 | 36,188 | 38.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 50 | 10,500 | 39.00 | 21.60 | 0.00 | - | - | 2 |
| 0.26 | 0.00 | - | 251 | 135,841 | 40.00 | 24.30 | 0.00 | - | 1 | 28 |
| 0.23 | 0.00 | - | 14 | 153,949 | 42.50 | 23.75 | 0.00 | - | 1 | 0 |
| 0.22 | 0.00 | - | 63,306 | 131,538 | 45.00 | 26.30 | 0.00 | - | 1 | 2 |
| 0.19 | 0.00 | - | 11 | 218,858 | 47.50 | 28.45 | 0.00 | - | - | 2 |
| 0.20 | 0.00 | - | 127 | 59,120 | 50.00 | 32.95 | 0.00 | - | 2 | 4 |
| 0.15 | -0.02 | -11.76% | 10 | 48,303 | 55.00 | 36.95 | 0.00 | - | 1 | 0 |
| 0.13 | 0.00 | - | 8,117 | 20,436 | 60.00 | 44.75 | 0.00 | - | 3 | 37 |
| 0.15 | +0.03 | +25.00% | 2 | 2,718 | 65.00 | 49.35 | 0.00 | - | 7 | 30 |
| 0.10 | 0.00 | - | 180 | 3,082 | 70.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 200 | 2,369 | 75.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 10 | 1,575 | 80.00 | 61.25 | 0.00 | - | 2 | 2 |
| 0.07 | 0.00 | - | 4 | 7,669 | 85.00 | 65.70 | 0.00 | - | 1 | 2 |
| 0.08 | 0.00 | - | 6 | 300 | 90.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 8 | 29 | 95.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1,093 | 645 | 100.00 | 80.30 | 0.00 | - | 1 | 3 |
| 0.06 | 0.00 | - | 2 | 600 | 110.00 | 90.05 | 0.00 | - | - | 1 |
| 0.05 | 0.00 | - | - | 100 | 120.00 | 99.80 | 0.00 | - | - | 1 |
| 0.04 | 0.00 | - | 4 | 15 | 130.00 | 109.54 | 0.00 | - | - | 1 |
| 0.05 | 0.00 | - | 5 | 5 | 140.00 | 119.30 | 0.00 | - | - | 1 |
| 0.05 | 0.00 | - | 4 | 22 | 150.00 | 133.55 | 0.00 | - | 75 | 78 |
| 0.10 | 0.00 | - | - | 8 | 160.00 | 138.72 | 0.00 | - | - | 1 |
| 0.04 | 0.00 | - | 6 | 18 | 170.00 | 148.46 | 0.00 | - | - | 1 |
| 0.05 | 0.00 | - | 3 | 8,047 | 180.00 | 163.30 | 0.00 | - | 75 | 305 |
© 2024 Yahoo. Tutti i diritti riservati.