Italia markets close in 1 hour 31 minutes
FTSE MIB
32.896,48 +231,27 (+0,71%) Dow Jones
38.480,76 -108,40 (-0,28%) Nasdaq
17.679,54 -9,35 (-0,05%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
79,20 +0,75 (+0,96%) Bitcoin EUR
60.858,75 -1.378,44 (-2,21%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 08:44AM CDT. Mercato aperto.
Opzioni d'acquisto
18 settembre 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 5.96 | +0.19 | +3.29% | 2 | 1,871 | 10.00 | 0.01 | 0.00 | - | 62 | 1,429 |
| 5.00 | 0.00 | - | 10 | 32 | 10.50 | 0.04 | 0.00 | - | 1 | 693 |
| 4.89 | 0.00 | - | 6 | 321 | 11.00 | 0.05 | 0.00 | - | 76 | 19,968 |
| 4.35 | 0.00 | - | 11 | 990 | 11.50 | 0.09 | 0.00 | - | 126 | 15,678 |
| 4.25 | +0.21 | +5.40% | 8 | 1,445 | 12.00 | 0.16 | 0.00 | - | 20 | 10,752 |
| 3.60 | 0.00 | - | 76 | 1,979 | 12.50 | 0.28 | 0.00 | - | 202 | 14,930 |
| 3.50 | +0.20 | +6.06% | 20 | 1,478 | 13.00 | 0.47 | 0.00 | - | 5,163 | 111,249 |
| 3.15 | +0.15 | +5.00% | 31 | 557 | 13.50 | 0.60 | -0.05 | -7.69% | 48 | 25,380 |
| 2.87 | +0.17 | +6.30% | 27 | 2,063 | 14.00 | 0.88 | 0.00 | - | 84 | 66,474 |
| 2.57 | 0.00 | - | 26 | 472 | 14.50 | 1.22 | 0.00 | - | 36 | 8,517 |
| 2.49 | +0.15 | +6.49% | 439 | 36,843 | 15.00 | 1.40 | -0.02 | -1.41% | 2 | 54,986 |
| 2.10 | +0.07 | +3.45% | 1 | 69,127 | 16.00 | 2.03 | -0.14 | -6.45% | 15,025 | 65,317 |
| 1.86 | +0.09 | +5.08% | 95 | 102,585 | 17.00 | 2.76 | -0.07 | -2.47% | 114 | 30,176 |
| 1.66 | +0.06 | +3.75% | 12 | 53,963 | 18.00 | 3.55 | -0.09 | -2.47% | 14 | 22,042 |
| 1.42 | +0.03 | +2.16% | 1 | 26,972 | 19.00 | 4.45 | 0.00 | - | 9 | 75,406 |
| 1.31 | +0.02 | +1.55% | 438 | 98,591 | 20.00 | 5.21 | -0.29 | -5.27% | 3 | 25,495 |
| 1.12 | 0.00 | - | 55 | 12,743 | 21.00 | 6.15 | 0.00 | - | 11 | 324 |
| 1.05 | 0.00 | - | 3,971 | 41,211 | 22.00 | 7.11 | 0.00 | - | 2 | 222 |
| 0.96 | 0.00 | - | 40 | 20,326 | 23.00 | 7.90 | 0.00 | - | 8 | 121 |
| 0.89 | +0.02 | +2.30% | 73 | 16,451 | 24.00 | 8.90 | 0.00 | - | 3 | 92 |
| 0.80 | 0.00 | - | 266 | 58,401 | 25.00 | 9.70 | 0.00 | - | 1 | 249 |
| 0.74 | 0.00 | - | 11 | 11,879 | 26.00 | 11.05 | 0.00 | - | 26 | 79 |
| 0.71 | -0.01 | -1.37% | 1 | 3,504 | 27.00 | 11.85 | 0.00 | - | 1 | 17 |
| 0.65 | 0.00 | - | 2 | 3,847 | 28.00 | 12.77 | 0.00 | - | 2 | 33 |
| 0.59 | 0.00 | - | 80 | 12,098 | 29.00 | 13.79 | 0.00 | - | 1 | 3 |
| 0.60 | +0.04 | +7.14% | 4 | 153,552 | 30.00 | 14.89 | 0.00 | - | 2 | 101 |
| 0.50 | 0.00 | - | 15 | 48,499 | 31.00 | 15.67 | 0.00 | - | 1 | 1 |
| 0.53 | 0.00 | - | 1,750 | 6,479 | 32.00 | 16.05 | 0.00 | - | - | 20 |
| 0.44 | 0.00 | - | 217 | 2,050 | 33.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 230 | 3,668 | 34.00 | 18.67 | 0.00 | - | 1 | 2 |
| 0.45 | +0.03 | +7.14% | 231 | 130,346 | 35.00 | 17.30 | 0.00 | - | - | 10 |
| 0.37 | 0.00 | - | 1,393 | 12,749 | 36.00 | 20.35 | 0.00 | - | 1 | 1 |
| 12.59 | 0.00 | - | 3,946 | 4,116 | 37.00 | 21.38 | 0.00 | - | 1 | 1 |
| 0.34 | 0.00 | - | 2,600 | 6,870 | 38.00 | 19.67 | 0.00 | - | 1 | 31 |
| 0.37 | 0.00 | - | 3,800 | 19,604 | 39.00 | 20.61 | 0.00 | - | 1 | 6 |
| 0.34 | -0.02 | -5.26% | 73 | 89,571 | 40.00 | 24.25 | 0.00 | - | 1 | 50 |
| 0.28 | 0.00 | - | 226 | 111,243 | 42.50 | - | - | - | - | - |
| 0.29 | 0.00 | - | 1,626 | 38,204 | 45.00 | 26.65 | 0.00 | - | 1 | 2 |
| 0.24 | 0.00 | - | 45,000 | 96,842 | 47.50 | 29.65 | 0.00 | - | 1 | 3 |
| 0.23 | 0.00 | - | 30 | 79,412 | 50.00 | 33.41 | 0.00 | - | 2 | 0 |
| 0.19 | 0.00 | - | 3,815 | 36,750 | 55.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 4,026 | 30,297 | 60.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 11,134 | 65.00 | 46.90 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 115 | 2,633 | 70.00 | 53.75 | 0.00 | - | 1 | 1 |
| 0.15 | 0.00 | - | 2 | 3,132 | 75.00 | 56.50 | 0.00 | - | - | 1 |
| 0.12 | 0.00 | - | 2 | 2,855 | 80.00 | 62.65 | 0.00 | - | 1 | 2 |
| 0.10 | 0.00 | - | 10 | 2,634 | 85.00 | 68.45 | 0.00 | - | 1 | 2 |
| 0.10 | 0.00 | - | 10 | 82 | 90.00 | 71.24 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 10 | 68 | 95.00 | 75.00 | 0.00 | - | - | 1 |
| 0.11 | 0.00 | - | 30 | 732 | 100.00 | 82.20 | 0.00 | - | 1 | 3 |
| 0.10 | 0.00 | - | 50 | 134 | 110.00 | 91.45 | 0.00 | - | - | 1 |
| 0.08 | 0.00 | - | 2 | 12 | 120.00 | 99.34 | 0.00 | - | - | 1 |
| 0.14 | 0.00 | - | 10 | 0 | 130.00 | 112.57 | 0.00 | - | 1 | 1 |
| 0.10 | 0.00 | - | 100 | 100 | 140.00 | 122.38 | 0.00 | - | 1 | 1 |
| 0.06 | 0.00 | - | 3 | 14 | 150.00 | 128.10 | 0.00 | - | 1 | 3 |
| 0.06 | 0.00 | - | 2 | 3 | 160.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 513 | 170.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 5 | 13,564 | 180.00 | 161.69 | 0.00 | - | 1 | 108 |
© 2024 Yahoo. Tutti i diritti riservati.