Italia markets open in 2 hours 13 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19.522,62-182,48 (-0,93%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
16 agosto 2024
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
6,346.500.00--212,000.001.730.00-30
-----12,100.002.000.00-60
-----12,200.002.850.00-70
-----12,300.001.750.00-10
-----12,400.001.590.00-30
-----12,500.003.490.00-60
-----12,600.001.600.00-10
-----12,700.001.540.00-20
7,104.600.00--012,800.001.990.00-10
6,231.900.00-1112,900.003.000.00-50
6,133.360.00-1113,000.003.000.00-10
-----13,100.004.200.00-10
-----13,200.001.800.00-10
-----13,300.002.690.00-30
-----13,400.002.100.00-10
3,218.000.00--213,500.004.500.00-80
-----13,600.002.100.00-10
-----13,700.003.220.00-20
-----13,800.005.300.00-20
-----13,900.005.050.00-200
6,593.440.00-1014,000.005.500.00-100
6,568.610.00-1014,025.004.500.00-10
-----14,050.002.900.00-10
-----14,075.002.900.00-10
6,377.590.00-1014,100.005.170.00-20
-----14,125.0091.900.00-11
6,256.570.00--014,200.003.550.00-40
-----14,250.006.700.00-70
5,694.760.00-1014,300.003.700.00-20
-----14,325.003.760.00-20
-----14,350.004.210.00-20
-----14,375.004.250.00-10
-----14,400.008.200.00-10
-----14,425.004.080.00-20
-----14,450.004.110.00-20
-----14,475.004.160.00-60
-----14,500.008.000.00-20
-----14,525.008.550.00--0
-----14,575.004.000.00-10
-----14,600.0010.750.00-11
-----14,650.0029.250.00-122
-----14,700.009.100.00--0
-----14,750.008.800.00-280
-----14,775.0023.100.00-50
-----14,800.007.570.00-220
-----14,850.009.850.00-70
-----14,875.0026.250.00-14
5,038.150.00-1014,900.0026.650.00-139
-----14,925.0032.130.00-10
-----14,950.0032.680.00-18
5,238.380.00--014,975.005.300.00-10
5,487.800.00-1015,000.009.350.00-100
3,366.400.00-1215,100.00-----
5,015.770.00-2015,200.0010.520.00-10
5,097.350.00-2015,300.0010.900.00-10
-----15,400.006.450.00-20
4,490.330.00-1015,500.0011.600.00-110
-----15,600.007.000.00-10
4,298.700.00--015,700.0012.900.00-10
4,193.550.00--015,800.0012.640.00-110
4,031.000.00--015,900.0015.900.00-10
4,587.260.00-1016,000.0015.400.00-230
-----16,025.007.810.00-20
4,538.060.00-1016,050.0016.100.00-10
-----16,075.0016.600.00-90
3,542.060.00-1016,100.0016.500.00-20
3,834.430.00-1016,125.0016.400.00-80
-----16,150.0017.100.00-190
-----16,175.0017.700.00-40
3,592.060.00-1616,200.0015.900.00-60
2,340.770.00-1116,225.009.100.00-10
-----16,250.0017.100.00-10
4,231.100.00--016,275.0017.800.00-20
2,492.240.00-11216,300.0017.700.00-110
-----16,325.0018.000.00-50
-----16,350.0018.000.00-40
-----16,375.0018.100.00-20
3,554.560.00-2016,400.0018.400.00-10
-----16,425.0018.300.00-10
-----16,450.0018.800.00-10
-----16,475.0018.300.00-370
3,958.280.00-2016,500.0019.000.00-2500
-----16,525.0012.710.00-20
-----16,550.0019.200.00-20
-----16,575.0019.400.00-90
3,464.340.00-1316,600.0019.710.00-10
-----16,625.0021.650.00-10
-----16,650.0020.400.00-10
-----16,675.0020.600.00-80
3,033.500.00-2016,700.0023.000.00-20
2,228.050.00-1116,725.0021.200.00-100
-----16,750.0032.280.00--0
-----16,775.0021.900.00-60
2,971.450.00-1016,800.0022.300.00-50
-----16,825.0012.790.00-90
-----16,850.0030.730.00-411
1,063.500.00-1116,875.0023.300.00-20
-----16,900.0024.000.00-30
1,170.400.00--116,925.0014.600.00-10
-----16,950.0012.200.00-10
3,259.490.00-2016,975.0014.800.00-20
3,481.560.00-1017,000.0025.400.00-30
-----17,025.0021.800.00-10
-----17,050.0029.500.00-50
-----17,075.0030.600.00-40
-----17,100.0026.480.00-40
3,358.770.00-1017,125.0016.000.00-10
943.000.00-1217,150.0030.800.00-110
-----17,175.0031.300.00-70
2,039.850.00-1117,200.0029.770.00-1340
897.600.00--117,225.0032.700.00-50
946.000.00-1217,250.0034.900.00-20
1,971.300.00-1317,275.0035.700.00-20
1,666.150.00--117,300.0032.520.00-1280
964.800.00--017,325.0014.400.00-30
1,261.850.00-5517,350.0073.400.00-69
-----17,375.0014.050.00-10
2,532.080.00-1517,400.0039.500.00-70
2,508.270.00-1517,425.0032.300.00-30
1,326.420.00--017,450.0035.100.00-30
1,448.020.00--717,475.0037.500.00-420
3,012.570.00-4017,500.0043.350.00-510
-----17,525.0044.400.00-10
1,250.050.00-10017,550.0043.700.00-10
-----17,575.0038.900.00-40
2,538.360.00-5017,600.0047.000.00-80
715.300.00--317,625.0037.900.00-140
1,230.130.00-10817,650.0053.000.00-20
769.000.00--017,675.0050.400.00-20
2,924.160.00-2017,700.0049.700.00-70
2,899.510.00-1017,725.00255.800.00-17
2,727.730.00-3017,750.0050.000.00-10
1,362.710.00-909017,775.0050.460.00-20
1,298.800.00-12313217,800.0055.500.00-100
1,169.090.00-10917,825.0052.670.00-10
-----17,850.0020.700.00-10
2,593.980.00-10017,875.0056.300.00-10
2,108.800.00-202517,900.0059.750.00-70
2,608.870.00-3017,925.0068.600.00-120
2,484.950.00-4017,950.0062.960.00-170
2,039.450.00-1817,975.0053.450.00-140
1,803.040.00-6018,000.0073.800.00-160
842.700.00-1518,025.0075.100.00-370
1,085.470.00-10518,050.0075.000.00-220
2,397.600.00-1018,075.0068.600.00-130
1,684.600.00-2018,100.0071.000.00-180
1,127.700.00-2318,125.0073.000.00-70
2,391.140.00-1018,150.0090.180.00-110
992.230.00-10418,175.0091.800.00-190
1,584.450.00-1718,200.0095.350.00-90
711.830.00-1418,225.0093.100.00-290
891.380.00-1318,250.0099.700.00-220
907.450.00--118,275.00102.500.00-150
1,541.320.00-2018,300.00105.400.00-100
1,668.000.00-1518,325.00105.200.00-120
648.500.00-1418,350.00112.000.00-40
697.280.00-10218,375.00111.200.00-50
2,166.370.00-3018,400.0099.800.00-90
1,598.450.00-1118,425.00119.700.00-50
1,679.700.00-9018,450.00125.900.00-130
1,679.950.00-1318,475.00125.400.00-60
1,919.420.00-1018,500.00122.000.00-210
1,895.900.00-1018,525.0033.200.00-80
1,503.170.00-3018,550.00141.210.00-40
1,591.430.00-1218,575.0033.600.00-40
1,926.300.00-1018,600.00149.260.00-480
1,371.380.00-1118,625.0074.000.00-30
338.300.00-1418,650.00128.200.00-50
627.500.00-1118,675.00158.500.00-150
1,052.230.00-1018,700.00163.000.00-240
621.200.00-2518,725.00161.500.00-180
865.200.00-241718,750.00150.000.00-90
-----18,775.00103.200.00-10
1,173.860.00-1018,800.00177.000.00-700
412.900.00-1118,825.00173.000.00-30
1,413.300.00-61418,850.0059.500.00-60
578.400.00-3418,875.00186.500.00-20
1,076.400.00-2418,900.00208.000.00-10
553.800.00-2618,925.0056.500.00-10
1,059.500.00-2418,950.00218.520.00-50
985.400.00-2018,975.0046.000.00-10
1,095.000.00-1019,000.00216.060.00-400
1,617.950.00--019,025.0054.400.00-10
1,543.200.00-1019,050.00243.700.00-50
-----19,075.00227.600.00-30
1,547.000.00-4019,100.00229.500.00-60
1,531.070.00-4019,125.00250.050.00-30
830.550.00--019,150.00242.700.00-10
691.000.00-2019,175.00264.150.00-50
810.000.00-32019,200.00261.500.00-530
777.730.00--019,225.00260.700.00-50
1,091.300.00-1019,250.00261.100.00-40
761.140.00-1019,275.00301.000.00-160
742.660.00-3019,300.00302.800.00-180
714.270.00--019,325.00337.300.00-140
697.930.00--019,350.00303.950.00-80
-----19,375.00293.150.00-60
544.000.00-65019,400.00307.900.00-40
1,105.800.00--019,425.00308.430.00-190
530.780.00-2019,450.00334.200.00-20
577.400.00-3019,475.00226.200.00-10
488.080.00-31019,500.00362.900.00-90
475.400.00-4019,525.00372.700.00-260
461.900.00-20019,550.00401.430.00-110
447.600.00-1019,575.00397.500.00-80
459.390.00-8019,600.00432.000.00-90
458.920.00-5019,625.00431.800.00-60
404.500.00-4,938019,650.00410.800.00-200
392.400.00-8019,675.00445.500.00-130
375.740.00-28019,700.00424.100.00-10
479.000.00-6019,725.00386.390.00-40
374.400.00-5019,750.00432.100.00-40
338.900.00-3019,775.00448.630.00-50
317.420.00-9019,800.00519.570.00-270
337.300.00-7019,825.00440.400.00-40
293.750.00-4019,850.00537.000.00-30
323.600.00-4019,875.00555.000.00-40
272.050.00-569019,900.00425.400.00-10
269.250.00-3019,925.00515.400.00-10
247.000.00-5019,950.00486.500.00-70
266.800.00-6019,975.00558.850.00-10
242.470.00-10020,000.00615.650.00-130
230.950.00-500020,025.00353.000.00-60
213.350.00-4020,050.00570.100.00-40
212.750.00-11020,075.00677.980.00-100
236.500.00-39020,100.00694.500.00-130
257.300.00-2020,125.00589.450.00-40
247.000.00-1020,150.00583.020.00-10
197.700.00-4020,175.00526.950.00-20
165.750.00-10020,200.00702.650.00-20
158.540.00-8020,225.00277.630.00-20
152.040.00-5020,250.00521.700.00-200
160.300.00-6020,275.00682.800.00-20
138.500.00-16020,300.00344.000.00-120
138.850.00-6020,325.00318.800.00--0
127.800.00-2020,350.00510.130.00-70
119.500.00-9020,375.00866.600.00-10
116.300.00-6020,400.00776.640.00-60
110.750.00-5020,425.00834.200.00-10
101.300.00-13020,450.00722.900.00-60
97.500.00-15020,475.00671.400.00-360
92.900.00-9020,500.00736.320.00-20
90.800.00-24020,525.00359.900.00-20
88.850.00-10020,550.00616.200.00-20
84.450.00-8020,575.00445.000.00-20
77.900.00-27020,600.00468.400.00-10
77.620.00-20020,625.00469.400.00-60
69.800.00-12020,650.00780.240.00-60
66.400.00-15020,675.00528.000.00--0
62.000.00-10020,700.001,055.000.00-10
56.400.00-19020,725.00482.800.00-40
58.600.00-12020,750.00825.000.00-50
52.100.00-6020,775.00-----
52.800.00-16020,800.00880.610.00-140
50.100.00-3020,825.00-----
44.060.00-9020,850.00-----
42.020.00-11020,875.00-----
42.650.00-17020,900.00583.000.00-160
40.250.00-10020,925.00-----
51.000.00-1020,950.00-----
48.500.00-8020,975.00527.600.00--0
29.600.00-34021,000.001,116.500.00-10
38.300.00-2021,025.00-----
37.180.00-197021,050.00-----
30.720.00-3021,075.00-----
25.800.00-3021,100.00585.400.00--0
25.000.00-3021,125.00-----
23.500.00-19021,150.00-----
23.900.00-3021,175.00-----
20.700.00-84021,200.00690.600.00-290
20.000.00-8021,225.00-----
16.500.00-2021,250.00-----
17.000.00-4021,275.00-----
39.350.00-1021,300.001,596.000.00-10
41.500.00-4021,325.00-----
14.050.00-1021,350.00-----
87.480.00-16021,375.00-----
23.400.00-7021,400.001,452.790.00-10
19.800.00-17021,425.00-----
21.000.00-17021,450.00-----
80.500.00-2021,475.00-----
14.350.00-1021,500.002,509.560.00--0
14.550.00-1021,525.00-----
54.350.00-2021,550.00-----
13.150.00-1021,575.00-----
11.650.00-1021,600.00-----
12.250.00-3021,625.00-----
11.650.00-4021,650.00-----
11.750.00-109021,700.00-----
11.150.00-1021,725.001,801.450.00--0
7.600.00-10021,750.001,825.550.00--0
35.300.00--021,775.00-----
6.270.00-7021,800.00-----
8.900.00-2021,825.00-----
6.200.00-5021,850.00-----
5.910.00-5021,875.00-----
6.300.00-3021,900.00-----
28.160.00-60021,975.00-----
4.960.00-15022,000.00-----
25.260.00-25022,050.00-----
8.700.00-2022,075.00-----
3.500.00-9022,100.00-----
9.000.00-1022,125.00-----
22.500.00-2022,150.00-----
3.240.00-12022,175.00-----
2.980.00-11022,200.00-----
22.300.00--022,225.00-----
5.300.00-1022,250.00-----
2.970.00-5022,300.00-----
2.800.00-28022,350.00-----
2.230.00-18022,400.00-----
7.600.00--022,425.00-----
6.870.00--022,450.00-----
3.320.00-6022,500.00-----
12.700.00-1022,525.00-----
9.400.00-1022,550.00-----
7.500.00-2022,575.00-----
1.670.00-20022,600.00-----
10.800.00-1022,625.00-----
2.650.00-1022,650.00-----
9.900.00--022,675.00-----
7.300.00-3022,700.00-----
1.560.00-10022,750.00-----
7.510.00-4022,775.00-----
2.740.00-1022,800.00-----
11.830.00--022,850.00-----
5.800.00-1022,900.00-----
2.600.00-1023,000.002,812.460.00--0
2.200.00-2023,050.00-----
5.600.00--023,100.00-----
7.100.00--023,150.00-----
6.900.00--023,175.00-----
1.080.00-1023,200.00-----
4.050.00-1023,300.00-----
4.980.00-1023,375.00-----
1.500.00-1023,425.00-----
4.700.00-4023,475.00-----
1.020.00-3023,500.00-----
3.950.00--023,525.00-----
1.050.00-101023,700.00-----