Italia markets open in 8 hours 20 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19.576,92+111,74 (+0,57%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
17 giugno 2024
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
2,975.08+2,975.08--116,000.000.15+0.15-30
-----16,200.000.80+0.80--5
3,055.79+3,055.79-2016,500.00-----
2,955.21+2,955.21-2016,600.000.22-1.39-86.34%33
1,936.900.00-1116,700.0018.900.00-20
-----16,800.000.36+0.36-11
-----16,850.0015.800.00-11
-----16,875.000.71+0.71--5
-----16,900.001.160.00-12
-----16,925.0016.430.00--1
-----16,950.004.350.00--1
-----17,000.000.48-0.17-26.15%28
-----17,050.004.100.00-11
-----17,075.0019.800.00-22
-----17,100.000.850.00-46
-----17,125.0020.800.00-55
-----17,200.000.50-34.70-98.58%11
-----17,250.000.40+0.40-30
2,327.70+2,327.70-20017,300.001.300.00-614
-----17,350.004.250.00-2020
-----17,375.0040.800.00-55
-----17,400.001.300.00-123
-----17,450.007.240.00-88
-----17,475.006.700.00-1121
-----17,500.006.800.00-1913
-----17,525.005.300.00-1410
-----17,550.008.200.00-1010
-----17,575.0059.400.00-111
1,884.800.00-1117,600.008.450.00-26
-----17,650.004.25+4.25--2
-----17,675.0098.000.00-1212
-----17,700.002.300.00-116
-----17,725.0010.610.00-1811
-----17,750.002.250.00-140
-----17,775.0011.750.00-5329
-----17,800.0011.900.00-2828
-----17,825.00111.300.00-1212
-----17,850.00125.700.00-99
-----17,875.002.700.00-9696
-----17,900.001.790.00-111
-----17,925.004.310.00-79
-----17,950.003.40+3.40--2
-----17,960.008.02+8.02--7
-----17,970.001.00+1.00--12
-----17,975.004.80+4.80--1
-----17,980.008.23+8.23--20
-----17,990.003.70+3.70--45
-----18,000.000.680.00-430
-----18,030.0012.700.00-22
-----18,070.0012.800.00-22
-----18,080.0012.300.00-44
-----18,090.0012.500.00-22
-----18,100.0012.200.00-67
-----18,150.007.250.00-11
-----18,200.000.61-39.78-98.49%21
-----18,225.0017.950.00-12
-----18,240.0010.49+10.49--1
-----18,250.0010.810.00-22
-----18,275.0011.250.00-13
-----18,280.0012.55+12.55--6
-----18,290.0012.95+12.95--13
-----18,300.0012.750.00-2216
-----18,310.0013.17+13.17--22
-----18,320.0014.25+14.25--15
-----18,325.00151.250.00-66
-----18,350.001.970.00-910
370.670.00-2118,375.00-----
652.100.00-51818,400.003.10+3.10--1
-----18,420.0027.47+27.47--2
-----18,425.001.10-7.67-87.46%14
296.700.00-2118,450.001.30+1.30-12
-----18,490.0049.000.00-21
987.700.00-12918,500.001.75-0.82-31.91%3613
-----18,510.000.50+0.50--133
-----18,520.000.94+0.94-22
275.450.00-292918,525.000.92-5.89-86.49%13
523.850.00-1518,550.0060.200.00-107
-----18,575.007.940.00-25
-----18,590.0037.000.00-13
251.650.00-2218,600.005.530.00-1017
-----18,620.0017.15+17.15--0
248.000.00-4218,625.001.07-16.38-93.87%12
-----18,630.0053.70+53.70--20
990.35+990.35-20018,640.00-----
-----18,650.0057.350.00-2021
482.28+482.28--1118,660.00-----
-----18,670.008.30+8.30--1
-----18,675.0084.270.00--1
465.25+465.25--1118,680.00-----
-----18,690.001.18-63.42-98.17%11
450.220.00-92318,700.001.65-1.50-47.62%1211
433.55+433.55--918,720.00-----
388.99+388.99--118,725.00-----
-----18,740.0085.26+85.26--2
369.990.00-1818,750.003.950.00-28
-----18,760.0052.35+52.35--5
-----18,770.002.05+2.05-82
-----18,775.00202.000.00--1
-----18,780.0056.50+56.50--0
-----18,790.0054.510.00-34
840.08+549.00+188.61%1318,800.001.72-31.63-94.84%466
-----18,810.001.30+1.30-12
227.200.00-1418,825.00327.700.00-21
300.93+300.93--118,840.001.10+1.10-51
652.570.00-1518,850.0017.300.00-13
-----18,860.0012.160.00-13
337.640.00-1118,875.00120.510.00-12
-----18,880.0020.30+20.30--1
-----18,890.0053.98+53.98--1
237.530.00-101518,900.002.04-7.56-78.75%3611
248.47+248.47--118,910.0056.87+56.87--2
232.950.00--118,925.00-----
-----18,940.0079.10+79.10--15
529.550.00-11718,950.0012.20+12.20--1
-----18,960.003.67+3.67-20
-----18,970.0093.30+93.30--2
589.13+589.13-1018,975.006.95+6.95--2
226.000.00-4218,980.00-----
-----18,990.003.00+3.00-51
511.100.00-14319,000.002.60-5.45-67.70%467
187.000.00-2219,010.004.63+4.63-20
-----19,020.0023.80+23.80--0
-----19,025.006.50+6.50-50
571.73+571.73-1119,030.006.05+6.05-70
525.75+525.75-1019,040.007.00-189.80-96.44%111
197.00+197.00--219,050.006.30+6.30-26
181.70+181.70--119,060.0024.85+24.85--5
-----19,070.003.24+3.24-35
440.85+212.25+92.85%1219,075.003.55+3.55-61
175.400.00-4219,080.003.60+3.60-271
215.320.00-3219,090.004.70+4.70-50
417.52+17.52+4.38%21519,100.003.80+3.80-11
182.99+182.99--219,110.00148.00+148.00--1
116.48+116.48--619,120.0022.48+22.48--2
390.110.00-5219,125.003.69-19.34-83.98%26
494.30+108.45+28.11%1119,130.0011.64+11.64-603
-----19,140.004.70+4.70-1500
179.83+179.83--619,150.004.15+4.15-931
184.08+184.08--519,160.0010.16+10.16-21
171.15+171.15--219,170.009.02+9.02-10
168.40+168.40--219,175.005.30+5.30-12
455.11+455.11-5119,180.00-----
-----19,190.00159.00+159.00--1
389.90+56.85+17.07%4719,200.006.65+6.65-183
426.86+426.86-5119,210.008.15+8.15-22
101.70+101.70--119,220.0013.75+13.75-10
100.500.00-1219,225.006.31+6.31-10
94.50+94.50--119,230.00-----
-----19,240.009.97+9.97-21
215.000.00-1619,250.007.33-22.87-75.73%622
83.70+83.70--119,260.0011.05+11.05-14
285.71+285.71--319,270.0010.02+10.02-116
377.46+164.42+77.18%1919,275.0010.10+10.10-73
69.90+69.90--119,280.0010.77+10.77-101
362.50+362.50-1319,290.0010.64+10.64-162
219.550.00-81119,300.0011.37+11.37-834
98.400.00-2219,310.0031.96+31.96-20
95.000.00-2219,320.0026.50+26.50-80
68.10+68.10--119,325.0018.05+18.05-10
-----19,330.0018.33+18.33-31
-----19,340.0019.48+19.48-40
170.760.00-1319,350.0020.10-51.00-71.73%94
-----19,360.0021.96+21.96-10
238.08+82.68+53.20%1419,375.0025.80+25.80-20
178.00+178.00--119,380.0023.00+23.00-40
-----19,390.0022.00+22.00-10
218.42+18.17+9.07%101419,400.0024.75+24.75-341
-----19,410.0051.30+51.30-92
137.00+137.00--119,420.0056.60+56.60-32
192.20+43.53+29.28%1219,425.0024.00+24.00-12
181.05+181.05-5619,430.0031.03+31.03-11
173.25+173.25-6619,440.0032.20+32.20-81
126.90+126.90-1119,450.0037.65+37.65-660
-----19,460.0035.48+35.48-112
-----19,470.0072.00+72.00-17
110.000.00-471519,475.0075.05+75.05-47
137.50+137.50--519,480.0047.25+47.25-20
-----19,490.0049.95+49.95-31
106.50+18.80+21.44%42819,500.0057.30-62.70-52.25%19
122.42+122.42-32519,510.0088.80+88.80-30
155.19+155.19-2419,520.00-----
151.76+151.76-2519,525.0088.80+88.80-40
120.02+120.02--119,530.00-----
92.40+92.40-3019,540.0079.30+79.30-10
90.65-11.10-10.91%3319,550.0093.35+93.35-30
85.73+85.73-1019,570.00-----
124.93+124.93-1119,575.0080.10+80.10-10
83.90+83.90-6019,580.0079.20+79.20-10
79.52+79.52-1019,590.00121.00+121.00-40
82.94+21.19+34.32%164319,600.00184.06+184.06--1
68.15+68.15-2019,610.00101.00+101.00-11
63.21+63.21-3019,620.00106.80+106.80-70
93.98+40.13+74.52%13319,625.00-----
66.45+66.45-1019,630.00-----
61.80+61.80-3019,640.00-----
48.39+48.39-12119,650.00214.00+214.00--1
48.90+48.90-2119,660.00-----
45.28+45.28-8619,670.00-----
45.24+45.24-1319,675.00-----
41.71+41.71-1019,680.00-----
37.79+37.79-11019,690.00-----
33.89+10.44+44.52%6719,700.00-----
30.70+30.70-2319,710.00-----
45.85+45.85-1019,720.00-----
26.90+17.87+197.90%4319,725.00-----
44.70+44.70-1119,730.00-----
24.97+24.97-1119,740.00-----
23.30-10.70-31.47%22919,750.00-----
34.73+34.73--119,760.00-----
19.00+19.00-4019,770.00-----
18.60+1.00+5.68%161319,775.00-----
29.25+1.25+4.46%1719,780.00-----
14.98-9.97-39.96%3219,790.00-----
12.90-2.20-14.57%194019,800.00-----
13.10+13.10-4019,810.00-----
11.66+11.66-1019,820.00-----
12.35+2.60+26.67%13819,825.00-----
10.65+10.65-3019,830.00-----
10.43+10.43-1019,840.00-----
9.48+1.28+15.61%53019,850.00-----
7.53+4.63+159.66%3819,875.00-----
6.30+0.90+16.67%21519,900.00-----
11.12+11.12--1019,925.00-----
3.23+3.23--119,950.00-----
5.01+5.01-7319,975.00-----
6.300.00-81420,000.00-----
2.90+2.90-1020,075.00-----
2.80-1.20-30.00%6220,100.00-----
3.480.00-252520,125.00-----
1.380.00-22820,150.00-----
1.40-1.21-46.36%91720,175.00-----
1.45+1.45-10020,200.00-----
1.98+1.98-4020,225.00-----
1.95-2.55-56.67%3220,250.00-----
1.23-0.37-23.13%14420,300.001,377.500.00-11
1.64+1.64-3020,325.00-----
1.34+1.34--120,350.00-----
1.000.00-91020,500.001,388.400.00-11
0.85+0.85--120,625.00-----
0.91+0.91--920,650.00-----
0.95+0.95-3020,775.00-----
0.51+0.51-3021,100.00-----
0.25+0.25--321,200.00-----
0.30+0.30-1021,225.00-----
0.39+0.39--821,275.00-----
0.32+0.32-2021,300.00-----