Italia markets close in 3 hours 28 minutes
FTSE MIB
33.544,79 +324,48 (+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
61.728,60 +899,18 (+1,48%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 06:47AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5.90 | 0.00 | - | 15 | 1,868 | 10.00 | 0.02 | 0.00 | - | 140 | 1,569 |
| 5.00 | 0.00 | - | 10 | 32 | 10.50 | 0.03 | 0.00 | - | 50 | 743 |
| 5.05 | 0.00 | - | 5 | 280 | 11.00 | 0.05 | 0.00 | - | 21 | 19,967 |
| 4.50 | 0.00 | - | 6 | 987 | 11.50 | 0.09 | 0.00 | - | 1 | 15,678 |
| 4.15 | 0.00 | - | 45 | 1,464 | 12.00 | 0.15 | 0.00 | - | 33 | 10,763 |
| 3.64 | -0.11 | -2.93% | 20 | 2,065 | 12.50 | 0.25 | 0.00 | - | 89 | 15,587 |
| 3.40 | 0.00 | - | 32 | 1,552 | 13.00 | 0.39 | 0.00 | - | 231 | 111,530 |
| 3.09 | 0.00 | - | 4 | 594 | 13.50 | 0.60 | 0.00 | - | 39 | 26,461 |
| 2.85 | 0.00 | - | 289 | 2,358 | 14.00 | 0.84 | 0.00 | - | 23 | 66,474 |
| 2.50 | 0.00 | - | 1 | 472 | 14.50 | 1.22 | 0.00 | - | 36 | 8,517 |
| 2.31 | -0.11 | -4.55% | 20 | 45,640 | 15.00 | 1.37 | 0.00 | - | 6,604 | 62,715 |
| 2.07 | 0.00 | - | 20,369 | 70,435 | 16.00 | 2.05 | 0.00 | - | 5,331 | 68,052 |
| 1.78 | 0.00 | - | 17,881 | 138,076 | 17.00 | 2.88 | 0.00 | - | 3 | 30,533 |
| 1.59 | 0.00 | - | 2,239 | 56,060 | 18.00 | 3.65 | 0.00 | - | 5 | 22,066 |
| 1.39 | 0.00 | - | 159 | 27,131 | 19.00 | 4.40 | 0.00 | - | 57 | 75,391 |
| 1.27 | 0.00 | - | 172 | 98,655 | 20.00 | 5.29 | 0.00 | - | 52 | 25,504 |
| 1.16 | 0.00 | - | 110 | 13,841 | 21.00 | 6.10 | 0.00 | - | 4 | 324 |
| 1.05 | 0.00 | - | 34 | 44,833 | 22.00 | 6.94 | 0.00 | - | 2 | 209 |
| 0.96 | 0.00 | - | 23,319 | 33,036 | 23.00 | 7.80 | 0.00 | - | 2 | 122 |
| 0.89 | 0.00 | - | 8,163 | 19,741 | 24.00 | 8.77 | 0.00 | - | 6 | 98 |
| 0.76 | -0.06 | -7.32% | 17 | 55,859 | 25.00 | 9.70 | 0.00 | - | 1 | 249 |
| 0.76 | 0.00 | - | 5 | 12,889 | 26.00 | 10.70 | 0.00 | - | 1 | 67 |
| 0.72 | 0.00 | - | 136 | 3,754 | 27.00 | 11.85 | 0.00 | - | 1 | 17 |
| 0.67 | 0.00 | - | 4 | 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 |
| 0.59 | 0.00 | - | 72 | 153,603 | 30.00 | 14.50 | 0.00 | - | 1 | 103 |
| 0.56 | 0.00 | - | 23,771 | 34,585 | 31.00 | 15.67 | 0.00 | - | 1 | 1 |
| 0.52 | 0.00 | - | 2 | 9,122 | 32.00 | 16.27 | 0.00 | - | 10 | 30 |
| 0.51 | 0.00 | - | 240 | 2,290 | 33.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 1,252 | 4,815 | 34.00 | 18.67 | 0.00 | - | 1 | 2 |
| 0.45 | 0.00 | - | 1,428 | 158,693 | 35.00 | 19.13 | 0.00 | - | 12 | 22 |
| 0.42 | 0.00 | - | 10 | 17,749 | 36.00 | 20.35 | 0.00 | - | 1 | 1 |
| 0.40 | 0.00 | - | 50 | 4,153 | 37.00 | 21.38 | 0.00 | - | 1 | 1 |
| 0.40 | 0.00 | - | 58 | 6,910 | 38.00 | 22.02 | 0.00 | - | 10 | 41 |
| 0.36 | 0.00 | - | 2,697 | 22,300 | 39.00 | 20.61 | 0.00 | - | 1 | 6 |
| 0.36 | 0.00 | - | 3,788 | 90,977 | 40.00 | 24.25 | 0.00 | - | 1 | 50 |
| 0.33 | 0.00 | - | 263 | 111,267 | 42.50 | - | - | - | - | - |
| 0.30 | 0.00 | - | 45,455 | 80,717 | 45.00 | 26.65 | 0.00 | - | 1 | 2 |
| 0.29 | 0.00 | - | 1,682 | 98,147 | 47.50 | 29.65 | 0.00 | - | 1 | 3 |
| 0.24 | -0.01 | -4.00% | 17 | 79,402 | 50.00 | 33.41 | 0.00 | - | 2 | 0 |
| 0.21 | 0.00 | - | 285 | 37,894 | 55.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 3,742 | 34,582 | 60.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 260 | 11,134 | 65.00 | 46.90 | 0.00 | - | 1 | 0 |
| 0.18 | +0.02 | +12.50% | 4 | 2,715 | 70.00 | 53.75 | 0.00 | - | 1 | 1 |
| 0.15 | 0.00 | - | 2 | 3,132 | 75.00 | 56.50 | 0.00 | - | - | 1 |
| 0.13 | 0.00 | - | 5 | 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 | 193 | 90.00 | 71.24 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 10 | 68 | 95.00 | 75.00 | 0.00 | - | - | 1 |
| 0.11 | 0.00 | - | 64 | 796 | 100.00 | 82.20 | 0.00 | - | 1 | 3 |
| 0.10 | 0.00 | - | 50 | 134 | 110.00 | 91.45 | 0.00 | - | - | 1 |
| 0.09 | 0.00 | - | 54 | 66 | 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 |
| 0.07 | 0.00 | - | 15 | 29 | 150.00 | 128.10 | 0.00 | - | 1 | 3 |
| 0.06 | 0.00 | - | 2 | 3 | 160.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 513 | 170.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 13,574 | 180.00 | 161.69 | 0.00 | - | 1 | 108 |
© 2024 Yahoo. Tutti i diritti riservati.