Italia markets close in 45 minutes
FTSE MIB
34.441,33 -162,28 (-0,47%) Dow Jones
39.848,66 -24,33 (-0,06%) Nasdaq
16.835,62 +2,99 (+0,02%) Nikkei 225
38.617,10 -329,83 (-0,85%) Petrolio
77,91 -0,75 (-0,95%) Bitcoin EUR
64.429,91 -606,83 (-0,93%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 09:30AM CDT. Mercato aperto.
Opzioni d'acquisto
22 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 2.14 | 0.00 | - | 216 | 5,312 | 10.00 | 0.01 | 0.00 | - | 25 | 1,710 |
| 2.05 | 0.00 | - | 402 | 579 | 10.50 | 0.01 | 0.00 | - | 1 | 0 |
| 1.19 | 0.00 | - | 329 | 1,157 | 11.00 | 0.01 | 0.00 | - | 700 | 3,164 |
| 0.66 | 0.00 | - | 382 | 751 | 11.50 | 0.01 | 0.00 | - | 330 | 1,448 |
| 0.25 | 0.00 | - | 3,943 | 9,263 | 12.00 | 0.07 | 0.00 | - | 44,369 | 142,222 |
| 0.10 | 0.00 | - | 41,324 | 62,578 | 12.50 | 0.43 | 0.00 | - | 24,322 | 100,027 |
| 0.04 | 0.00 | - | 40,441 | 54,426 | 13.00 | 0.88 | 0.00 | - | 2,206 | 148,835 |
| 0.03 | 0.00 | - | 4,537 | 88,840 | 13.50 | 1.35 | 0.00 | - | 8,340 | 140,858 |
| 0.01 | 0.00 | - | 6,284 | 86,161 | 14.00 | 1.86 | 0.00 | - | 3,178 | 127,866 |
| 0.01 | 0.00 | - | 3,804 | 47,630 | 14.50 | 2.56 | 0.00 | - | 215 | 176,620 |
| 0.01 | 0.00 | - | 1,999 | 150,592 | 15.00 | 2.82 | 0.00 | - | 9,767 | 188,813 |
| 0.01 | 0.00 | - | 1,120 | 66,282 | 15.50 | 3.35 | 0.00 | - | 6,906 | 77,028 |
| 0.02 | 0.00 | - | 1,682 | 222,575 | 16.00 | 3.80 | 0.00 | - | 1,196 | 110,891 |
| 0.02 | 0.00 | - | 3,648 | 206,179 | 17.00 | 4.84 | 0.00 | - | 133 | 150,429 |
| 0.02 | 0.00 | - | 3,844 | 341,425 | 18.00 | 5.90 | 0.00 | - | 28 | 74,496 |
| 0.01 | 0.00 | - | 746 | 102,959 | 19.00 | 6.85 | 0.00 | - | 131 | 27,030 |
| 0.01 | 0.00 | - | 157 | 287,761 | 20.00 | 7.85 | 0.00 | - | 95 | 12,401 |
| 0.02 | 0.00 | - | 2,387 | 71,716 | 21.00 | 8.87 | 0.00 | - | 440 | 5,703 |
| 0.01 | 0.00 | - | 312 | 117,085 | 22.00 | 9.88 | 0.00 | - | 817 | 9,410 |
| 0.01 | 0.00 | - | 1 | 78,732 | 23.00 | 10.80 | 0.00 | - | 11 | 540 |
| 0.01 | 0.00 | - | 32 | 91,735 | 24.00 | 11.70 | 0.00 | - | 3 | 821 |
| 0.01 | 0.00 | - | 238 | 232,302 | 25.00 | 12.90 | 0.00 | - | 29 | 1,735 |
| 0.03 | 0.00 | - | 1 | 74,536 | 26.00 | 13.85 | 0.00 | - | 6 | 260 |
| 0.01 | 0.00 | - | 48 | 35,206 | 27.00 | 14.77 | 0.00 | - | 11 | 137 |
| 0.01 | 0.00 | - | 38 | 115,146 | 28.00 | 15.50 | 0.00 | - | 2 | 34 |
| 0.01 | 0.00 | - | 10 | 54,141 | 29.00 | 16.55 | 0.00 | - | 4 | 328 |
| 0.01 | 0.00 | - | 76 | 150,967 | 30.00 | 17.82 | 0.00 | - | 50 | 246 |
| 0.02 | 0.00 | - | 25 | 13,332 | 31.00 | 18.15 | 0.00 | - | 3 | 262 |
| 0.01 | 0.00 | - | 1 | 39,108 | 32.00 | 19.44 | 0.00 | - | 200 | 143 |
| 0.01 | 0.00 | - | 850 | 64,968 | 33.00 | 18.66 | 0.00 | - | 6 | 11 |
| 0.02 | 0.00 | - | 500 | 28,999 | 34.00 | 20.15 | 0.00 | - | 200 | 355 |
| 0.01 | 0.00 | - | 15 | 251,733 | 35.00 | 21.49 | 0.00 | - | 1 | 382 |
| 0.01 | 0.00 | - | 1 | 76,218 | 36.00 | 22.98 | 0.00 | - | 1 | 91 |
| 0.01 | 0.00 | - | 76 | 26,297 | 37.00 | 23.05 | 0.00 | - | 1 | 3 |
| 0.01 | 0.00 | - | 5 | 22,438 | 38.00 | 25.40 | 0.00 | - | 3 | 190 |
| 0.02 | 0.00 | - | 552 | 23,655 | 39.00 | 23.15 | 0.00 | - | 100 | 421 |
| 0.01 | 0.00 | - | 1,107 | 176,644 | 40.00 | 27.35 | 0.00 | - | 10 | 727 |
| 0.01 | 0.00 | - | 72 | 27,087 | 42.50 | 26.65 | 0.00 | - | 5 | 100 |
| 0.01 | 0.00 | - | 121 | 127,828 | 45.00 | 31.70 | 0.00 | - | 1 | 3 |
| 0.02 | 0.00 | - | 8 | 220,719 | 47.50 | 35.09 | 0.00 | - | 4 | 39 |
| 0.01 | 0.00 | - | 120 | 130,812 | 50.00 | 34.70 | 0.00 | - | 5 | 84 |
| 0.01 | 0.00 | - | 295 | 83,337 | 55.00 | 33.25 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 7 | 175,335 | 60.00 | 44.00 | 0.00 | - | 2 | 15 |
| 0.04 | 0.00 | - | 1 | 61,553 | 65.00 | 50.70 | 0.00 | - | 1 | 77 |
| 0.01 | 0.00 | - | 10 | 38,740 | 70.00 | 56.45 | 0.00 | - | 1 | 397 |
| 0.01 | 0.00 | - | 1 | 54,041 | 75.00 | 60.65 | 0.00 | - | 1 | 227 |
| 0.01 | 0.00 | - | 2 | 20,876 | 80.00 | 66.15 | 0.00 | - | 40 | 50 |
| 0.01 | 0.00 | - | 2,550 | 8,648 | 85.00 | 69.36 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1,592 | 10,933 | 90.00 | 71.83 | 0.00 | - | 30 | 0 |
| 0.01 | 0.00 | - | 10 | 248 | 95.00 | 79.33 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 399 | 1,149 | 100.00 | 85.45 | 0.00 | - | 100 | 20 |
| 0.03 | 0.00 | - | 34 | 307 | 110.00 | 93.79 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 4 | 800 | 120.00 | 105.41 | 0.00 | - | 1 | 205 |
| 0.04 | 0.00 | - | 100 | 3,526 | 130.00 | 114.25 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 4 | 1,556 | 140.00 | 124.18 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 5 | 2,903 | 150.00 | 135.35 | 0.00 | - | 1 | 80 |
| 0.02 | 0.00 | - | 40 | 342 | 160.00 | 145.92 | 0.00 | - | 1 | 131 |
| 0.03 | 0.00 | - | 20 | 553 | 170.00 | 153.50 | 0.00 | - | 1 | 76 |
| 0.02 | 0.00 | - | 1 | 26,214 | 180.00 | 167.40 | 0.00 | - | 1 | 61 |
© 2024 Yahoo. Tutti i diritti riservati.