Italia markets open in 1 hour 31 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
2 agosto 2024
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
4,072.000.00--016,300.003.600.00-20
-----16,325.006.600.00-10
4,060.120.00--016,500.0016.550.00-22
-----16,525.0016.750.00-22
-----16,550.005.230.00-10
-----16,575.0015.850.00--0
-----16,650.006.200.00--0
-----16,725.0015.210.00--0
-----16,750.0011.150.00-20
-----16,800.0016.720.00--0
-----16,825.006.700.00--0
-----16,850.0017.210.00--0
-----16,900.0024.290.00-33
2,727.520.00-3317,000.0012.850.00-30
2,630.300.00-3317,100.00-----
-----17,175.0012.700.00-10
2,583.150.00-1017,200.0013.600.00--0
3,202.450.00--017,225.0013.200.00-20
-----17,275.0011.350.00-10
-----17,300.0014.250.00-20
-----17,325.0011.200.00-10
-----17,375.0016.000.00-10
-----17,400.0016.300.00-20
-----17,425.0012.200.00-10
-----17,450.0015.600.00-10
-----17,475.0020.600.00--0
2,876.100.00--017,500.007.300.00-20
-----17,525.007.500.00-20
-----17,550.0016.600.00-20
-----17,575.0036.200.00-11
-----17,600.0019.500.00-30
-----17,625.006.280.00-10
-----17,650.006.520.00-60
-----17,675.0039.650.00-10
-----17,700.0010.210.00-50
-----17,725.0041.400.00-10
-----17,750.0021.200.00-10
-----17,775.0013.600.00--0
-----17,800.0010.000.00-440
-----17,825.0015.540.00-10
-----17,850.0011.480.00-840
-----17,875.0012.320.00--0
2,535.150.00--017,900.008.600.00-1790
-----17,950.008.400.00-520
-----17,975.0024.500.00-20
1,741.650.00-5018,000.009.050.00-30
-----18,050.0026.100.00-3400
-----18,100.0022.650.00-10
-----18,125.0023.460.00-10
-----18,150.0037.450.00-10
-----18,175.0017.000.00-10
-----18,200.0018.310.00-10
-----18,250.0012.780.00-520
1,470.520.00-2018,300.0014.980.00-500
-----18,325.00192.130.00-11
-----18,350.0049.100.00-70
-----18,375.0050.900.00-70
1,587.850.00-7018,400.0016.700.00-10
-----18,425.0021.550.00-10
-----18,450.0033.600.00-10
917.900.00-2218,475.0031.300.00-10
-----18,500.0070.750.00-20
1,493.270.00--118,525.00-----
1,435.680.00-1018,550.0038.700.00-10
843.350.00-2218,575.0019.450.00-10
-----18,600.0035.200.00-20
-----18,620.0063.400.00-50
-----18,625.0076.580.00-60
-----18,650.0036.800.00-10
-----18,660.0050.500.00-80
-----18,675.0077.420.00-170
1,917.910.00-3018,700.0089.550.00-180
1,901.060.00-1018,725.0016.500.00-80
1,233.580.00-5018,750.0066.100.00-3400
-----18,775.0059.300.00-20
-----18,800.0062.000.00-20
-----18,825.0097.100.00-150
-----18,830.0079.800.00-10
-----18,850.00103.300.00-10
-----18,875.0094.500.00-10
-----18,900.0053.090.00-10
-----18,925.0070.200.00-130
-----18,950.0073.400.00-220
1,223.350.00-1118,975.0075.750.00-90
1,146.250.00-1019,000.0056.900.00-30
-----19,020.00141.000.00-20
-----19,025.00156.800.00-30
-----19,040.0056.100.00--0
536.950.00--119,050.00150.050.00-20
-----19,060.00138.400.00-10
990.200.00-2019,075.0091.900.00-10
-----19,080.00130.000.00-40
-----19,090.00148.000.00-40
767.930.00-2019,100.0090.400.00-20
-----19,110.00154.250.00-10
-----19,120.00173.500.00-20
-----19,125.00100.750.00-10
-----19,130.00157.600.00-30
-----19,140.00170.000.00-30
-----19,150.0085.450.00-40
-----19,160.00185.500.00-30
-----19,170.00142.000.00-10
-----19,175.00193.000.00-10
-----19,180.00171.500.00-30
-----19,190.00173.000.00-50
576.600.00-1019,200.0090.570.00-10
843.240.00-1119,225.00120.900.00-60
-----19,230.00168.000.00-10
-----19,240.00100.930.00-10
405.000.00-4219,250.0055.680.00-50
-----19,260.00124.000.00-60
-----19,275.00155.200.00-10
-----19,280.00110.400.00-10
811.860.00-1019,300.00113.110.00-70
767.780.00-1019,325.00136.900.00-10
-----19,330.0046.600.00-10
544.850.00-1019,350.00142.900.00-10
-----19,360.00209.600.00-10
-----19,370.00114.220.00-10
756.750.00-1019,375.00115.280.00-10
518.450.00-2019,400.00257.000.00-20
-----19,420.00107.800.00--0
561.400.00--019,425.0079.390.00-40
-----19,430.00249.600.00-70
418.200.00-1019,450.0085.500.00-10
-----19,460.00266.790.00-10
-----19,470.00163.800.00--0
813.250.00--219,475.00284.530.00-40
-----19,480.00288.100.00-50
382.600.00-1019,490.00138.950.00-10
512.780.00-4019,500.00148.650.00-20
-----19,510.00135.000.00--0
387.690.00-2019,525.00275.870.00-10
-----19,530.00277.920.00-10
347.700.00-7019,550.00274.200.00-30
352.600.00-2019,560.00-----
319.810.00-2019,570.00328.030.00-20
-----19,575.00161.650.00-90
-----19,580.00163.150.00-10
335.200.00-1019,590.00295.050.00-30
349.770.00-1019,600.00195.060.00-120
395.580.00-2019,610.00198.800.00-10
292.600.00-1019,625.00244.220.00-40
291.300.00-1019,630.0074.700.00--0
286.300.00-1019,640.00289.050.00-10
375.700.00-1019,650.00245.150.00-10
369.700.00-1019,660.00302.640.00-20
423.600.00-1019,670.00-----
420.500.00-1019,675.00195.750.00-20
-----19,680.00345.510.00-20
315.200.00-29019,700.00265.650.00-10
-----19,720.00159.050.00--0
518.050.00-101019,725.00257.270.00-100
-----19,740.00168.890.00--0
343.390.00-4019,750.00236.650.00-200
-----19,760.00301.430.00-40
379.800.00-1019,770.00-----
778.620.00-2019,775.00119.490.00-10
314.750.00-4019,800.00266.000.00-10
-----19,820.00257.050.00-10
261.420.00-2019,825.00259.250.00-10
198.080.00-2019,830.00110.900.00--0
249.760.00-5019,850.00310.100.00-20
-----19,860.00393.000.00-10
286.760.00-22019,870.00398.130.00-10
284.040.00-1019,875.00313.720.00-70
200.290.00-10019,880.00302.530.00--0
-----19,890.00417.700.00-200
171.070.00-8019,900.00317.300.00-40
330.490.00-6019,910.00-----
258.500.00-1019,925.00116.300.00-60
296.920.00-2019,930.00327.310.00-10
-----19,940.00119.400.00-60
199.450.00-3019,950.00507.400.00-160
-----19,970.00300.880.00--0
306.070.00--019,975.00303.270.00-60
178.200.00-6019,980.00-----
-----19,990.00338.180.00-40
214.780.00-6020,000.00343.230.00-40
178.800.00-1020,025.00386.250.00-90
-----20,030.00289.160.00--0
-----20,040.00310.500.00--0
122.300.00-3020,050.00122.800.00-10
329.910.00--020,070.00-----
157.500.00-5020,075.00391.950.00-20
168.600.00-3020,100.00394.500.00-10
139.250.00-1020,125.00440.920.00-20
166.000.00-2020,150.00468.500.00-10
420.650.00--020,175.00-----
-----20,180.00198.800.00-10
131.180.00-51020,200.00416.240.00-10
432.850.00-3020,225.00493.700.00-20
116.750.00-2020,250.00509.600.00-20
-----20,280.00216.870.00--0
153.900.00--020,290.00220.530.00--0
90.900.00-47020,300.00275.000.00-10
-----20,320.00476.410.00--0
67.290.00-20020,325.00-----
93.000.00-3020,340.00-----
88.590.00-4020,350.00579.230.00-10
-----20,360.00291.620.00--0
-----20,370.00283.500.00--0
321.250.00--020,375.00286.000.00-60
318.570.00--020,380.00-----
91.630.00-1020,390.00610.250.00-10
79.100.00-7020,400.00732.950.00-30
58.820.00-1020,425.00-----
50.600.00-1020,430.00296.700.00-10
72.000.00-3020,440.00-----
104.180.00-6020,450.00600.200.00--0
72.000.00-2020,460.00-----
63.000.00-5020,470.00-----
275.650.00-2020,475.00602.380.00-10
297.300.00-4020,480.00-----
64.300.00-3020,490.00-----
65.000.00-72020,500.00943.300.00-70
102.440.00-2020,510.00-----
52.950.00-5020,525.00-----
49.900.00-7020,530.00-----
-----20,540.00759.300.00-10
48.900.00-1020,550.001,022.570.00-20
57.000.00-2020,560.001,033.280.00-10
47.600.00-2020,570.00-----
257.540.00-2020,575.00357.310.00-20
-----20,580.00352.000.00--0
269.110.00--020,590.00-----
48.900.00-1020,600.00279.870.00--0
34.240.00-1020,625.00-----
31.960.00-2020,650.00752.640.00--0
40.200.00-1020,675.00843.260.00-10
31.100.00-3020,700.00790.990.00--0
29.400.00-4020,725.00-----
25.400.00-4020,750.001,070.600.00-10
25.200.00-7020,775.001,025.810.00-10
23.400.00-2020,800.00-----
21.500.00-1020,825.00-----
18.250.00-4020,850.00-----
16.300.00-2020,900.00-----
16.900.00-2020,925.00-----
13.700.00-2020,950.00-----
18.530.00-4020,975.00-----
11.000.00-5021,000.00479.280.00-290
11.200.00-2021,025.00-----
9.520.00-3021,050.00-----
74.700.00-11021,075.00-----
12.130.00-1021,100.00-----
20.100.00-2021,125.00-----
13.550.00-2021,150.00-----
107.100.00--021,175.00-----
7.690.00-1021,200.00-----
8.100.00-1021,225.00-----
6.700.00-1021,250.00957.750.00--0
7.000.00-1021,275.00-----
3.890.00-4021,300.00-----
52.500.00-7021,325.00-----
5.550.00-2021,350.00-----
3.400.00-47021,400.00-----
3.150.00-1021,425.00-----
3.530.00-1021,450.00-----
44.900.00-1021,475.00-----
3.160.00-72021,500.00-----
23.000.00-16021,525.00-----
2.690.00-28021,550.00-----
7.700.00-2021,575.00-----
27.740.00-4021,600.00-----
6.800.00-1021,625.00-----
18.600.00-1021,650.00-----
6.150.00-3021,700.00-----
14.000.00-2021,725.00-----
40.300.00-1021,750.00-----
6.500.00-4021,775.00-----
16.600.00-2021,800.00-----
2.300.00-9021,850.00-----
5.400.00--021,875.00-----
8.800.00-1021,900.00-----
20.100.00--021,925.00-----
15.750.00-1021,950.00-----
3.500.00-1022,000.00-----
8.370.00-10022,025.00-----
16.210.00--222,075.00-----
9.120.00-1022,100.00-----
1.200.00-16022,125.00-----
1.170.00-16022,150.00-----
6.390.00-1022,175.00-----
5.500.00-1022,200.00-----
-----22,225.001,713.900.00-10
-----22,250.001,738.400.00-10
7.580.00--022,300.00-----
7.400.00--022,350.00-----
6.350.00-2022,400.00-----
6.700.00-2022,450.00-----
2.050.00-1022,475.00-----
1.220.00-1022,550.00-----
4.800.00-2022,700.00-----
5.030.00--022,800.00-----
1.900.00--022,850.00-----
2.300.00--023,000.00-----