Italia markets open in 1 hour 19 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19.822,87+300,25 (+1,54%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
26 luglio 2024
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----15,800.000.600.00-60
-----15,825.002.200.00-10
-----15,850.001.250.00-10
-----15,875.001.600.00-10
-----15,900.001.200.00--0
-----15,975.001.240.00-60
-----16,000.001.450.00-90
-----16,175.001.700.00-60
-----16,200.001.750.00--0
-----16,275.0011.430.00-11
4,298.120.00-1016,300.0011.570.00-11
3,304.800.00-1116,500.003.500.00-20
-----16,600.001.950.00-100
-----16,675.0014.400.00-11
2,969.200.00-2016,700.001.780.00-30
-----16,725.002.470.00-30
-----16,750.0013.220.00--0
-----16,775.0014.550.00-11
-----16,800.0014.750.00-11
-----16,825.0019.570.00--6
-----16,850.004.890.00-30
-----16,875.0020.080.00--6
-----16,900.0020.850.00-11
-----16,925.001.820.00-10
-----16,950.003.020.00-20
-----16,975.0018.750.00--2
-----17,000.000.600.00-20
-----17,050.002.540.00-40
3,366.000.00--017,100.002.400.00-100
-----17,150.0011.680.00-10
-----17,200.001.750.00-20
-----17,225.0044.750.00--2
-----17,250.0012.680.00-10
-----17,275.0050.850.00--2
-----17,300.003.450.00-50
3,368.420.00--017,325.00-----
-----17,350.005.330.00-20
-----17,375.0051.400.00-11
-----17,400.003.370.00-60
-----17,425.003.200.00-10
-----17,450.0011.650.00-20
-----17,475.0011.870.00-20
-----17,500.000.700.00-10
-----17,525.000.770.00-10
-----17,550.006.300.00-10
-----17,600.006.500.00-10
-----17,625.0011.150.00-10
-----17,650.000.970.00-10
2,386.420.00--017,675.005.690.00-10
-----17,700.003.300.00-20
-----17,725.0027.450.00-11
-----17,750.004.800.00-50
-----17,775.0012.690.00-30
-----17,800.003.500.00-70
-----17,825.003.700.00-40
-----17,850.004.000.00-520
-----17,875.004.200.00-10
-----17,900.000.870.00-100
-----17,925.004.600.00-10
-----17,950.004.800.00-510
-----17,975.005.100.00-10
1,830.950.00-1118,000.001.200.00-20
1,807.250.00-1118,025.001.000.00-220
-----18,050.001.100.00-220
1,574.580.00-1118,075.006.900.00-10
1,575.300.00-2018,100.001.440.00-10
-----18,125.008.400.00-10
-----18,150.0011.320.00-30
-----18,175.0011.790.00-60
2,092.800.00-1018,200.001.020.00-460
1,647.580.00-7018,225.0012.430.00-350
-----18,250.002.360.00-20
-----18,275.0017.900.00-20
-----18,300.0011.440.00-430
-----18,325.0010.000.00-20
-----18,350.001.740.00-70
1,297.350.00-6018,375.0011.200.00-50
-----18,400.001.340.00-180
-----18,410.0014.900.00-100
-----18,420.0015.600.00-100
-----18,425.0017.900.00-120
1,224.800.00-6018,450.000.600.00-1770
-----18,460.001.990.00-40
776.000.00-1118,475.0014.600.00-30
2,019.520.00-1018,500.001.750.00-510
-----18,520.001.800.00-20
1,168.430.00-1218,525.0021.600.00-30
-----18,540.0014.000.00-100
600.000.00-1018,550.002.520.00-50
-----18,575.0022.000.00-120
-----18,590.006.590.00-10
-----18,600.002.130.00-1160
-----18,625.007.500.00-90
-----18,650.005.980.00-30
-----18,675.008.100.00-20
1,766.650.00-1018,700.003.900.00-60
-----18,710.0032.400.00-40
-----18,720.0032.100.00-40
1,200.150.00-1018,725.007.700.00-110
1,666.550.00-3018,750.003.350.00-60
-----18,775.0033.300.00-100
1,616.800.00-3018,800.005.630.00-160
-----18,810.0030.800.00-40
272.970.00-1118,825.0011.610.00-100
-----18,830.0038.700.00-50
-----18,840.0035.200.00-30
994.900.00--018,850.008.700.00-10
974.580.00-2518,875.0036.500.00-10
-----18,880.005.200.00-30
-----18,890.0045.700.00-10
-----18,900.0015.400.00-30
-----18,910.0048.000.00-60
339.000.00-1018,925.008.600.00-10
-----18,930.0012.250.00-20
523.900.00-2218,950.0053.200.00-10
-----18,960.008.900.00-50
-----18,970.008.300.00-20
1,198.560.00-1218,975.0049.300.00-10
-----18,980.0013.160.00-50
-----18,990.0023.750.00-10
850.900.00-5019,000.008.000.00-240
-----19,010.0024.300.00-80
750.200.00-1019,020.00-----
1,153.580.00-2119,025.0053.700.00-170
-----19,030.0067.600.00-40
-----19,040.0059.500.00-20
549.580.00-1019,050.0068.900.00-10
-----19,060.0072.700.00-60
737.920.00-8019,075.0076.360.00-10
-----19,080.0029.600.00-10
-----19,090.0031.630.00-30
768.650.00-1019,100.0018.580.00-330
-----19,110.0080.500.00-10
-----19,120.0036.050.00-10
721.330.00-4019,125.0068.590.00-10
-----19,130.0087.140.00-40
-----19,140.0074.840.00-20
670.400.00-8019,150.0031.250.00-10
-----19,160.0080.350.00-10
-----19,170.0099.860.00-40
-----19,175.0076.930.00-90
-----19,180.0044.400.00-10
-----19,190.0022.000.00-100
655.450.00-1019,200.0019.550.00-890
-----19,210.0048.230.00-20
-----19,220.0049.560.00-10
-----19,225.00101.100.00-20
-----19,240.0090.100.00-40
616.300.00-2019,250.0026.150.00-60
-----19,260.00111.800.00-30
-----19,270.0028.100.00-10
615.770.00--019,275.0028.600.00-70
-----19,280.0049.900.00-10
-----19,290.0051.500.00-20
555.000.00-2019,300.0044.080.00-70
-----19,310.0055.400.00-10
-----19,320.00102.900.00-10
949.370.00-1019,325.0032.450.00-40
-----19,330.0033.150.00-40
-----19,340.00148.470.00-100
557.120.00-1019,350.00129.500.00-70
-----19,370.0037.950.00-20
319.830.00-1019,375.0041.600.00-10
-----19,380.00135.180.00-10
475.570.00-5019,400.0040.500.00-150
-----19,410.00116.800.00-30
-----19,420.0061.950.00-10
803.060.00--219,425.0078.100.00-30
-----19,430.0050.000.00-10
-----19,440.00174.470.00-10
301.610.00-2019,450.0088.500.00-10
-----19,470.0053.150.00-40
618.560.00--119,475.0069.080.00-20
-----19,480.0062.700.00-20
-----19,490.0054.520.00-60
410.000.00-8019,500.0060.600.00-140
231.840.00-2019,510.0063.700.00-130
-----19,520.00208.700.00-120
536.450.00-1019,525.0066.450.00-100
301.660.00-8019,530.00107.350.00-80
260.100.00-2019,540.0064.180.00-20
215.000.00-22019,550.0082.200.00-80
-----19,560.0090.600.00-20
202.300.00-15019,570.0081.800.00-20
295.970.00-1019,575.0077.900.00-10
-----19,580.00239.400.00-40
-----19,590.00185.250.00-80
322.200.00-3019,600.0084.400.00-90
295.140.00-5019,610.00261.150.00-40
194.600.00-4019,620.0082.000.00-20
185.600.00-5019,625.0083.300.00-10
-----19,630.0087.150.00-330
246.000.00-20019,640.0089.950.00-70
216.800.00-3019,650.0093.520.00-250
264.370.00-5019,660.00183.600.00-10
-----19,670.00160.400.00-40
204.890.00-5019,675.00123.800.00-10
-----19,680.00288.500.00-10
-----19,690.00173.500.00-20
280.400.00-11019,700.00108.870.00-240
216.500.00-2019,710.00119.650.00-30
201.190.00-5019,720.00-----
263.750.00-15019,725.00186.500.00-160
-----19,730.00191.400.00-80
127.200.00-22019,740.00-----
226.100.00-9019,750.00139.000.00-180
162.850.00-4019,760.00247.980.00-20
-----19,770.00142.450.00-50
139.000.00-6019,775.00188.500.00-30
200.500.00-6019,780.00195.900.00-30
215.400.00-6019,790.00-----
189.180.00-17019,800.00160.000.00-50
-----19,810.00230.000.00-60
-----19,820.00174.500.00-40
192.670.00-4019,825.00156.700.00-90
192.990.00-2019,830.00-----
183.030.00-3019,840.00172.330.00-30
177.650.00-14019,850.00177.270.00-40
169.000.00-1019,860.00183.400.00-20
105.400.00-2019,870.00211.450.00--0
110.600.00-1019,875.00-----
79.650.00-4019,880.00224.050.00-80
93.700.00-2019,890.00396.950.00-40
154.600.00-8019,900.00302.800.00-20
145.700.00-2019,910.00411.150.00-40
146.400.00-8019,920.00250.760.00-1040
150.150.00-2019,925.00227.780.00-20
70.600.00-2019,930.00449.300.00-20
238.540.00-100019,940.00200.960.00-120
138.300.00-3019,950.00222.220.00-20
125.860.00-5019,960.00484.350.00-10
96.070.00-1019,970.00474.440.00-10
92.490.00-2019,975.00222.000.00-20
118.000.00-2019,980.00300.980.00-10
72.820.00-2019,990.00331.250.00-10
105.200.00-50020,000.00256.300.00-130
73.900.00-1020,010.00318.600.00-10
102.920.00-3020,020.00267.170.00-30
165.610.00-1020,025.00341.580.00-10
88.250.00-2020,030.0086.400.00-40
90.520.00-6020,040.00-----
84.550.00-7020,050.00539.010.00-10
93.130.00-4020,060.00146.950.00--0
-----20,070.00440.480.00-10
46.050.00-1020,075.00444.200.00-10
67.900.00-5020,080.00-----
72.580.00-4020,090.00-----
65.500.00-69020,100.00620.550.00-10
41.000.00-2020,120.00116.800.00--0
43.610.00-21020,125.0093.840.00-10
47.100.00-2020,130.0094.950.00-10
63.900.00-7020,140.00359.510.00-10
57.350.00-32020,150.00379.000.00-20
32.680.00-5020,160.00102.750.00-10
56.050.00-2020,170.0093.750.00--0
58.000.00-1020,175.00127.500.00-40
39.600.00-4020,180.00390.300.00-10
34.200.00-4020,190.00111.650.00-10
52.180.00-77020,200.00691.590.00-10
41.700.00-3020,210.00-----
24.000.00-1020,220.00141.200.00-20
47.510.00-12020,225.00-----
45.200.00-1020,230.00119.000.00--0
45.530.00-1020,240.00470.650.00-20
35.400.00-313020,250.00615.250.00-10
25.000.00-4020,260.00233.660.00--0
245.980.00--020,270.00125.830.00--0
37.600.00-8020,275.00337.480.00-50
37.800.00-1020,280.00333.300.00-100
36.880.00-1020,290.00339.490.00-100
33.380.00-40020,300.00570.350.00-80
31.350.00-4020,310.00504.400.00--0
32.000.00-4020,320.00372.000.00-20
27.150.00-1020,325.00598.330.00-50
236.250.00--020,330.00-----
22.400.00-3020,340.00176.300.00-10
22.100.00-10020,350.00620.770.00-50
15.000.00-5020,360.00-----
-----20,370.00223.160.00-40
20.800.00-5020,375.00518.030.00-20
25.800.00-6020,380.00-----
21.450.00-2020,390.00-----
21.000.00-10020,400.00676.900.00-30
20.300.00-2020,410.00269.800.00--0
19.450.00-3020,420.00152.750.00-10
12.300.00-8020,425.00154.550.00-10
54.600.00-6020,430.00-----
-----20,440.00614.140.00--0
16.650.00-12020,450.00721.670.00-30
14.580.00-20020,460.00-----
13.820.00-10020,470.00317.610.00--0
15.000.00-2020,475.00756.080.00-20
12.540.00-10020,480.00760.490.00-20
11.000.00-4020,490.00-----
12.000.00-31020,500.00841.750.00-60
221.050.00--020,510.00-----
10.800.00-14020,520.00799.900.00-20
10.000.00-11020,525.00804.640.00-20
11.200.00-4020,530.00278.600.00--0
35.650.00-1020,540.00-----
6.900.00-2020,550.00319.000.00-40
6.900.00-1020,570.00-----
8.000.00-9020,575.00-----
129.200.00--020,580.00-----
7.600.00-8020,600.00273.090.00-20
7.400.00-1020,620.00215.670.00--0
6.800.00-1020,625.00217.620.00-10
6.800.00-1020,630.00-----
6.550.00-20020,640.00-----
5.400.00-1020,650.00421.440.00-10
122.900.00--020,660.00-----
7.200.00-1020,670.00-----
4.280.00-7020,675.00396.500.00--0
7.500.00-1020,680.00-----
36.700.00--020,690.00-----
7.500.00-1020,700.00489.200.00-30
11.500.00-2020,710.00-----
86.600.00--020,720.00-----
6.900.00-3020,725.00-----
5.150.00-20020,740.00-----
6.110.00-36020,750.00-----
9.860.00-20020,760.00-----
9.990.00-20020,770.00-----
4.090.00-12020,775.00-----
9.980.00-23020,780.00-----
9.820.00-7020,790.00-----
4.300.00-12020,800.00-----
3.510.00-15020,825.00-----
4.700.00-1020,850.00-----
96.700.00-8020,875.00-----
4.430.00-3020,900.00459.100.00-40
9.400.00-6020,925.00-----
3.490.00-1020,950.00-----
109.500.00--020,975.00-----
1.750.00-20021,000.001,324.860.00-60
6.020.00-20021,025.00-----
2.170.00-3021,050.00-----
35.100.00-2021,075.00-----
7.380.00-3021,100.00-----
99.100.00-5021,125.00-----
1.720.00-2021,150.00-----
5.700.00--021,175.00-----
5.550.00-3021,200.001,408.660.00-44
46.590.00-2021,225.00-----
2.860.00-1021,250.00-----
33.900.00-2021,275.00-----
5.200.00-12021,300.00-----
1.060.00-20021,325.00-----
0.990.00-20021,350.00-----
16.800.00--021,375.00-----
0.750.00-1021,400.00-----
1.750.00-2021,425.00-----
4.280.00-1021,450.00-----
4.020.00-1021,475.00-----
1.650.00-7021,500.00-----
3.580.00-1021,550.00-----
3.370.00-1021,575.001,819.000.00-10
2.400.00-1021,600.001,843.800.00-10
2.750.00-1021,650.00-----
5.500.00-1021,675.00-----
4.090.00-3021,700.00-----
0.600.00-1021,725.00-----
3.810.00-3021,750.00-----
4.850.00--021,775.00-----
1.280.00-3021,800.00-----
5.250.00--021,825.00-----
1.900.00-1021,850.00-----
4.500.00--021,875.00-----
1.130.00-2021,900.002,259.420.00-30
-----21,925.002,284.090.00-30
2.790.00-2021,950.00-----
12.660.00--1321,975.00-----
2.740.00-1022,000.00-----
3.990.00--022,025.00-----
3.420.00-5022,050.00-----
2.450.00-3022,100.00-----
2.370.00-2022,150.00-----
1.900.00--022,175.00-----
4.630.00-2022,200.00-----
1.900.00--022,225.00-----
1.900.00-1022,250.00-----
1.900.00--022,325.00-----
1.680.00-2022,400.00-----