Italia markets closed
FTSE MIB
33.987,67 -118,34 (-0,35%) Dow Jones
39.375,87 +67,87 (+0,17%) Nasdaq
18.352,76 +164,46 (+0,90%) Nikkei 225
40.912,37 -1,28 (-0,00%) Petrolio
83,44 -0,44 (-0,52%) Bitcoin EUR
53.531,72 +1.189,71 (+2,27%)
S&P 500 MINI SPX OPTIONS INDEX (^XSP)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:41PM EDT
Opzioni d'acquisto
8 luglio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 220.18 | 0.00 | - | 25 | 25 | 330.00 | - | - | - | - | - |
| - | - | - | - | - | 350.00 | 0.01 | 0.00 | - | - | 22 |
| - | - | - | - | - | 410.00 | 0.07 | 0.00 | - | - | 20 |
| - | - | - | - | - | 440.00 | 0.09 | 0.00 | - | - | 6 |
| - | - | - | - | - | 450.00 | 0.11 | 0.00 | - | - | 11 |
| - | - | - | - | - | 460.00 | 0.02 | 0.00 | - | - | 1 |
| - | - | - | - | - | 470.00 | 0.18 | 0.00 | - | - | 10 |
| - | - | - | - | - | 480.00 | 0.26 | 0.00 | - | - | 4 |
| - | - | - | - | - | 490.00 | 0.34 | 0.00 | - | - | 15 |
| - | - | - | - | - | 495.00 | 0.05 | 0.00 | - | 1 | 618 |
| 53.60 | 0.00 | - | 32 | 32 | 497.00 | - | - | - | - | - |
| - | - | - | - | - | 500.00 | 0.50 | 0.00 | - | - | 88 |
| - | - | - | - | - | 505.00 | 0.13 | 0.00 | - | 8 | 13 |
| - | - | - | - | - | 510.00 | 0.08 | 0.00 | - | 16 | 126 |
| - | - | - | - | - | 515.00 | 0.01 | -0.33 | -97.06% | 1 | 97 |
| - | - | - | - | - | 518.00 | 1.48 | 0.00 | - | - | 1 |
| 34.63 | +2.01 | +6.16% | 10 | 10 | 520.00 | 0.02 | 0.00 | - | 1 | 635 |
| - | - | - | - | - | 521.00 | 1.84 | 0.00 | - | - | 1 |
| 31.81 | +2.26 | +7.65% | 1 | 1 | 522.00 | 0.40 | 0.00 | - | 38 | 38 |
| - | - | - | - | - | 523.00 | 0.06 | 0.00 | - | 2 | 19 |
| 30.62 | +5.15 | +20.22% | 9 | 9 | 524.00 | 0.04 | 0.00 | - | 4 | 24 |
| 28.74 | +13.65 | +90.46% | 19 | 19 | 525.00 | 0.04 | 0.00 | - | 5 | 394 |
| - | - | - | - | - | 526.00 | 0.05 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 527.00 | 0.05 | 0.00 | - | 5 | 45 |
| - | - | - | - | - | 528.00 | 0.02 | -0.03 | -60.00% | 1 | 27 |
| - | - | - | - | - | 529.00 | 0.22 | 0.00 | - | 5 | 31 |
| 22.56 | 0.00 | - | 1 | 2 | 530.00 | 0.02 | -0.02 | -50.00% | 1 | 115 |
| - | - | - | - | - | 531.00 | 0.10 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 532.00 | 0.09 | 0.00 | - | 1 | 21 |
| 22.03 | +7.48 | +51.41% | 2 | 2 | 533.00 | 0.02 | -0.80 | -97.56% | 2 | 9 |
| 19.78 | +3.07 | +18.37% | 1 | 2 | 534.00 | 0.09 | 0.00 | - | 6 | 14 |
| 11.83 | 0.00 | - | 4 | 7 | 535.00 | 0.01 | -0.04 | -80.00% | 4 | 254 |
| - | - | - | - | - | 536.00 | 0.14 | 0.00 | - | 2 | 78 |
| 19.52 | +7.55 | +63.07% | 70 | 2 | 537.00 | 0.02 | -0.06 | -75.00% | 3 | 225 |
| 15.81 | +5.01 | +46.39% | 40 | 4 | 538.00 | 0.49 | +0.42 | +600.00% | 37 | 32 |
| 18.06 | +8.72 | +93.36% | 114 | 1 | 539.00 | 0.04 | -0.03 | -42.86% | 1 | 62 |
| 15.03 | +3.33 | +28.46% | 1 | 15 | 540.00 | 0.03 | -0.05 | -62.50% | 47 | 136 |
| 12.87 | +5.45 | +73.45% | 34 | 5 | 541.00 | 0.02 | -0.07 | -77.78% | 40 | 175 |
| 6.70 | 0.00 | - | 2 | 64 | 542.00 | 0.03 | -0.07 | -70.00% | 6 | 215 |
| 10.83 | 0.00 | - | 5 | 28 | 543.00 | 0.02 | -0.07 | -77.78% | 14 | 58 |
| 9.78 | 0.00 | - | 2 | 59 | 544.00 | 0.04 | -0.11 | -73.33% | 11 | 31 |
| 10.89 | +3.06 | +39.08% | 6 | 71 | 545.00 | 0.02 | -0.13 | -86.67% | 14 | 53 |
| 9.42 | +4.31 | +84.34% | 27 | 36 | 546.00 | 0.03 | -0.17 | -85.00% | 44 | 162 |
| 9.36 | +3.47 | +58.91% | 10 | 122 | 547.00 | 0.04 | -0.21 | -84.00% | 33 | 90 |
| 8.35 | +3.59 | +75.42% | 8 | 112 | 548.00 | 0.04 | -0.30 | -88.24% | 99 | 116 |
| 7.51 | +2.08 | +38.31% | 134 | 65 | 549.00 | 0.04 | -0.37 | -90.24% | 68 | 27 |
| 6.83 | +2.63 | +62.62% | 39 | 43 | 550.00 | 0.05 | -0.53 | -91.38% | 196 | 78 |
| 5.71 | +2.52 | +79.00% | 60 | 61 | 551.00 | 0.07 | -0.73 | -91.25% | 202 | 15 |
| 4.44 | +1.66 | +59.71% | 67 | 316 | 552.00 | 0.11 | -0.96 | -89.72% | 186 | 53 |
| 3.61 | +1.53 | +73.56% | 98 | 63 | 553.00 | 0.17 | -1.28 | -88.28% | 306 | 42 |
| 2.65 | +1.14 | +75.50% | 80 | 231 | 554.00 | - | - | - | - | - |
| 1.82 | +0.78 | +75.00% | 250 | 48 | 555.00 | 0.42 | -1.99 | -82.57% | 274 | 9 |
| 1.13 | +0.42 | +59.15% | 437 | 33 | 556.00 | 0.73 | -3.53 | -82.86% | 604 | 5 |
| 0.62 | +0.17 | +37.78% | 799 | 42 | 557.00 | 1.18 | -3.91 | -76.82% | 596 | 4 |
| 0.29 | +0.11 | +61.11% | 571 | 96 | 558.00 | 1.93 | -9.11 | -82.52% | 111 | 1 |
| 0.13 | -0.02 | -13.33% | 125 | 30 | 559.00 | 2.47 | -9.24 | -78.91% | 12 | 0 |
| 0.05 | -0.02 | -28.57% | 73 | 110 | 560.00 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 117 | 8 | 561.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 30 | 6 | 562.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 20 | 1 | 563.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 14 | 564.00 | 15.13 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 6 | 21 | 565.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 2 | 570.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 16 | 590.00 | - | - | - | - | - |
| - | - | - | - | - | 610.00 | 60.75 | 0.00 | - | - | 50 |
| - | - | - | - | - | 620.00 | 70.88 | 0.00 | - | - | 50 |
© 2024 Yahoo. Tutti i diritti riservati.