Italia Markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19.659,80+82,88 (+0,42%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
19 luglio 2024
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
6,248.000.00--212,000.001.950.00-545
6,149.000.00--112,100.0012.700.00-1010
-----12,300.0016.000.00-540
-----12,400.002.490.00-12
-----12,500.002.120.00-57
-----12,700.002.900.00-40
-----12,900.003.360.00-23
3,579.800.00--313,000.003.500.00-16
-----13,100.003.900.00-13
-----13,200.003.200.00-10
-----13,300.002.950.00-14
-----13,400.004.110.00-12
3,144.300.00--313,500.003.300.00-18
-----13,600.003.940.00-37
-----13,700.004.450.00-56
-----13,800.005.000.00-13
5,113.930.00-3414,000.005.70+0.70+14.00%3123
2,645.000.00--214,100.005.50+0.80+17.02%6527
-----14,175.002.600.00-12
2,563.000.00--114,200.004.70-0.30-6.00%817
-----14,225.007.200.00-22
-----14,250.005.700.00-37
-----14,275.0011.660.00-11
2,476.000.00--114,300.005.300.00-413
-----14,325.002.850.00-11
-----14,350.002.900.00-11
-----14,400.005.900.00-188
-----14,425.0010.180.00-24
-----14,500.006.10-0.10-1.61%3077
2,220.900.00--114,600.006.50-72.20-91.74%30
2,161.600.00--114,700.006.80-1.40-17.07%381
-----14,750.0010.200.00-24
-----14,775.0054.200.00--1
-----14,800.0013.000.00-529469
-----14,850.0011.760.00--20
-----14,875.0015.150.00-33
3,236.480.00--214,900.0015.350.00-38
-----14,925.004.300.00-11
4,004.520.00--114,975.0011.600.00-414
4,146.640.00-2515,000.007.90+0.50+6.76%103877
2,209.960.00--115,025.0016.900.00-111
-----15,050.007.600.00-3582
3,909.000.00--215,075.0057.100.00--3
3,820.700.00--215,150.0013.760.00--10
3,807.830.00--115,175.0043.200.00-313
-----15,200.009.000.00-23
2,853.900.00-1115,225.0014.340.00-11
-----15,250.009.540.00-516
3,683.870.00--115,275.0021.820.00-11
3,688.000.00--215,300.0022.270.00-12
-----15,325.0039.800.00-24
3,624.960.00--215,350.00-----
3,704.150.00-1215,400.0017.200.00-518
-----15,425.0010.980.00-522
-----15,450.008.800.00-2626
3,487.600.00-1115,475.0045.600.00-33
1,449.140.00-15115,500.009.60+1.00+11.63%233158
-----15,525.0011.610.00-579
2,764.250.00-3315,550.00-----
3,366.330.00-1115,600.009.200.00-9387
-----15,625.0032.420.00-55
-----15,650.0012.400.00-113
-----15,675.0036.900.00-13
1,792.900.00-4415,700.0018.850.00-59
-----15,750.0021.510.00-518
3,181.250.00--115,775.0020.780.00-17
3,169.970.00-1515,800.0013.900.00-15539
2,592.010.00-1115,825.0051.600.00-23
-----15,850.0014.100.00-18
-----15,875.0024.100.00-11
2,809.280.00-1115,900.0011.400.00-10314
-----15,925.0012.290.00-58
3,009.100.00--115,950.0054.700.00--6
-----15,975.0026.400.00-130
3,649.05+48.10+1.34%11816,000.0010.050.00-21447
2,775.580.00--016,025.0032.800.00-2011
2,674.930.00-1216,050.0014.550.00-48
-----16,075.0014.750.00-412
2,852.230.00--116,100.009.990.00-340
-----16,125.009.390.00-31
3,500.50+47.86+1.39%1616,150.0028.980.00-15
-----16,200.009.710.00-364
-----16,225.0060.000.00-612
-----16,250.0090.770.00-12
2,921.660.00--316,275.0081.500.00-23
2,287.000.00-2216,300.0016.500.00-222
2,448.400.00--116,325.0031.200.00-34
2,455.020.00-1016,350.0032.950.00-210
-----16,375.0017.300.00-117
3,254.80+1,116.55+52.22%1116,400.0035.850.00-19
-----16,425.0036.650.00-19
-----16,450.0034.400.00-510
-----16,475.0021.270.00-13
3,227.220.00-11016,500.0011.750.00-2220
2,648.930.00--116,525.0080.500.00-127
-----16,550.0076.590.00-122
-----16,575.0047.500.00-15
2,232.020.00-1616,600.0012.050.00-6218
-----16,625.0049.000.00-46
1,615.000.00-1216,650.0035.900.00-215
-----16,675.0036.800.00-210
765.000.00-4816,700.0015.00+2.05+15.83%316
-----16,725.0023.800.00-114
1,472.400.00-1116,750.0026.920.00-133
-----16,775.0028.170.00-123
984.900.00-4016,800.0013.850.00-157
-----16,825.0043.100.00-119
-----16,850.0014.820.00-847
-----16,875.0021.950.00-121
909.050.00-4016,900.0054.210.00-124
-----16,925.0060.000.00-118
-----16,950.0033.900.00-526
2,606.580.00--216,975.0016.000.00-133
817.600.00-1017,000.0016.60+1.55+10.30%3335
803.000.00-1017,025.0070.000.00-49
-----17,050.0039.060.00-119
-----17,075.0059.250.00-23
2,483.950.00--217,100.0029.900.00-2109
1,428.800.00-1117,125.0023.410.00-2237
-----17,150.0030.950.00-534
-----17,175.0018.140.00-179
1,196.170.00--117,200.0068.080.00-168
-----17,225.00117.760.00-340
1,350.000.00-2217,250.0020.100.00-119
-----17,275.0018.500.00-233
1,357.000.00-2417,300.0018.300.00-357
1,257.400.00--117,325.0018.600.00-516
781.800.00--217,350.0017.600.00-131
833.300.00-1317,375.0022.310.00-1115
1,432.330.00-1217,400.0020.600.00-118
1,089.800.00-707117,425.0023.500.00-1668
1,752.200.00-1217,450.0044.270.00-520
624.200.00-1217,475.0022.07-0.13-0.59%148
801.060.00-42517,500.0022.50-0.30-1.32%4262
941.310.00-10417,525.0054.250.00-119
923.620.00-10417,550.0061.150.00-316
1,183.900.00-1417,575.0062.700.00-149
1,994.900.00-12417,600.0026.00-0.11-0.42%1111
1,153.900.00--117,625.00471.600.00-16
545.600.00-1417,650.0027.70-41.02-59.69%125
1,922.330.00-1417,675.00152.600.00-216
867.880.00-2217,700.0027.20-19.30-41.51%1017
1,120.600.00--117,725.0052.400.00-321
846.300.00-1417,750.0028.000.00-458
827.570.00-1217,775.0029.420.00-225
675.850.00-13617,800.0029.10-1.75-5.67%255
825.100.00-1317,825.0031.650.00-116
1,035.300.00--217,850.0029.50-3.50-10.61%129
422.600.00--117,875.0036.930.00-510
1,365.050.00-3817,900.0031.90+2.70+9.25%245
1,303.900.00-2417,925.0035.330.00-17
929.300.00--117,950.0031.190.00-111
799.500.00-1117,975.0035.900.00-66390
1,226.950.00-14118,000.0036.15+3.36+10.25%3456
644.440.00-12518,025.0037.05-66.33-64.16%119
1,184.650.00-1518,050.0037.050.00-128
1,055.700.00-1418,075.0035.600.00-232
967.000.00-1218,100.0040.45+3.70+10.07%835
626.900.00-7518,125.0041.30-5.28-11.34%29
-----18,150.0043.06-2.59-5.67%16
730.600.00-1218,175.0044.15-3.00-6.36%118
531.280.00-11018,200.0043.56-2.44-5.30%158
1,031.760.00-1318,225.0047.150.00-15
949.720.00-1618,250.0048.41+6.93+16.71%122
516.000.00-2318,275.0050.75+0.10+0.20%119
966.560.00-11718,300.0048.38+0.01+0.02%231
1,347.320.00-11618,325.0053.85-0.90-1.64%113
481.380.00-21418,350.0055.350.00-36
1,301.770.00-2718,375.0054.15+2.80+5.45%213
522.960.00-181218,400.0054.21+1.11+2.09%1160
832.030.00-1618,425.0056.75-8.95-13.62%17
509.290.00-4518,450.0057.39-4.68-7.54%122
1,211.260.00-1418,475.0062.90-82.30-56.68%46
1,285.910.00-111918,500.0062.14-4.20-6.33%1251
495.650.00-10418,525.0062.300.00-27
493.400.00-27918,550.0066.65+6.17+10.20%212
482.000.00-6518,575.0069.40-16.09-18.82%216
818.210.00-47018,600.0069.93-1.67-2.33%911
613.170.00-11118,625.0074.470.00-216
700.280.00-11418,650.0073.53-16.83-18.63%2114
289.500.00-151518,675.0075.85-4.00-5.01%720
1,060.600.00-511918,700.0079.78+5.58+7.52%1147
924.050.00-21318,725.0082.80+1.23+1.51%610
693.660.00-13918,750.0085.10-0.10-0.12%415
605.950.00-12618,775.0090.600.00-64
667.000.00-210118,800.0096.50+2.30+2.44%398
581.090.00-2318,825.00102.000.00-111
892.750.00-4718,850.00101.200.00-14
879.710.00-21918,875.00102.80-5.58-5.15%23
887.33+351.50+65.60%42018,900.00108.500.00-118
770.600.00-16418,925.00115.90+12.03+11.58%39
845.500.00-47518,950.00119.90-13.11-9.86%19
827.250.00-13218,975.00126.00+3.95+3.24%734
816.17+117.52+16.82%111519,000.00138.10+3.35+2.49%20568
411.000.00-22219,025.00128.60-9.72-7.03%412
758.090.00-21119,050.00141.30+6.25+4.63%23
738.990.00-2419,075.00143.95+3.11+2.21%220
736.50+44.75+6.47%13219,100.00141.35-6.35-4.30%2016
406.210.00-1619,125.00146.26-5.69-3.74%2534
435.200.00-2519,150.00158.250.00-1217
600.250.00-4619,175.00157.63-6.40-3.90%621
582.600.00-63319,200.00158.80-12.50-7.30%320
354.300.00-3519,225.00214.900.00-14
607.650.00-27119,250.00164.30-19.10-10.41%97
590.360.00-2719,275.00174.40-323.40-64.97%37
644.34+65.34+11.28%72519,300.00178.27-53.53-23.09%912
473.950.00-11819,325.00213.50-245.50-53.49%11
277.500.00-11019,350.00193.75-0.45-0.23%29419
478.900.00-101319,375.00278.400.00--1
572.00+69.72+13.88%85019,400.00211.70-56.19-20.98%16
391.300.00-3719,425.00255.000.00-49
430.140.00-18619,450.00230.63-197.82-46.17%41
362.400.00-22919,475.00264.000.00-45
501.20+63.92+14.62%917619,500.00244.00-14.00-5.43%744
416.220.00-12519,525.00-----
435.58+35.95+9.00%221219,550.00-----
432.78+49.23+12.84%34819,575.00283.71-19.89-6.55%102
422.25+45.07+11.95%103619,600.00277.60-44.19-13.73%196
407.25+110.60+37.28%8419,625.00325.200.00-24
153.700.00-657219,650.00328.350.00--6
379.27+68.94+22.22%5219,675.00-----
363.45+76.64+26.72%13619,700.00306.60-39.00-11.28%17
351.48+91.68+35.29%7519,725.00-----
340.21+45.01+15.25%31919,750.00370.100.00-22
251.980.00-2819,775.00436.200.00--3
292.15+33.12+12.79%522919,800.00392.00-18.00-4.39%15163
262.500.00-1519,825.00470.000.00--1
288.66+45.68+18.80%211819,850.00491.800.00--2
121.130.00-5919,875.00-----
248.45-1.55-0.62%15019,900.00400.60-112.30-21.90%24
193.720.00-4419,925.001,488.630.00-11
208.090.00-1819,950.00-----
217.06+119.36+122.17%1119,975.00-----
229.54+50.16+27.96%723020,000.00455.60-1,117.39-71.04%76
194.00+16.65+9.39%3620,025.00-----
194.40+12.10+6.64%59920,050.00-----
193.00+32.28+20.08%182020,075.00-----
177.80+3.30+1.89%43520,100.00-----
171.64+8.94+5.49%12520,125.00-----
137.990.00-1820,150.00-----
158.50+27.27+20.78%131820,175.00-----
150.90+24.68+19.55%218320,200.00-----
132.00+86.85+192.36%4620,225.00-----
111.500.00-41420,250.00-----
125.00+29.50+30.89%96320,275.00-----
100.980.00-514220,300.00-----
88.150.00--220,325.00-----
11.200.00-2120,350.00-----
84.77-2.23-2.56%2520,400.002,130.050.00-11
75.61-4.81-5.98%21020,425.00-----
64.500.00-8920,450.00-----
50.300.00-1820,475.00-----
61.020.00-414020,500.00875.59-709.23-44.75%46
10.000.00-1220,525.00-----
54.470.00--220,550.00-----
18.000.00--220,575.00-----
58.800.00-2220,600.00-----
16.100.00--520,625.00-----
15.300.00--620,650.00-----
53.37+13.37+33.42%26220,675.00-----
38.60+4.80+14.20%69220,775.00-----
39.99+6.14+18.14%1119520,800.00-----
-----20,825.001,735.950.00-33
-----20,850.001,760.150.00-33
27.60+1.82+7.06%3120,950.00-----
25.10+3.25+14.87%11411021,000.00-----
19.050.00-1121,050.00-----
18.80+1.30+7.43%12621,100.00-----
14.700.00-101021,250.00-----
12.90+10.46+428.69%7421,300.00-----
9.58+0.31+3.34%51021,450.00-----
8.930.00-101021,475.00-----
8.90+4.30+93.48%7321,500.00-----
6.350.00--221,600.00-----
6.150.00--221,625.00-----
3.380.00-1121,850.00-----
4.250.00-1322,000.00-----
0.500.00-3824,200.00-----