Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
20.331,49+120,13 (+0,59%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
20 settembre 2024
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
11,027.520.00-351619,000.000.860.00-19
-----9,100.007.730.00-13
10,583.600.00-189,200.00204.000.00-11
-----9,300.00214.000.00--0
-----9,400.0096.000.00-212
-----9,500.000.730.00-123
-----9,600.001.900.00--1
7,225.600.00--19,700.0044.000.00-8222
-----9,800.0013.200.00-810
-----9,900.0033.600.00-8219
9,739.700.00--710,000.001.75-0.30-14.63%161
6,848.700.00--110,100.006.000.00-35
-----10,200.0021.370.00-17
6,661.000.00--110,300.0052.850.00-14
-----10,400.001.650.00-16
-----10,500.003.00+1.35+81.82%413
-----10,600.005.870.00-18
-----10,700.002.71-2.24-45.25%25
-----10,800.003.16+1.13+55.67%49
-----10,900.003.320.00-17
7,347.100.00-1111,000.003.47+1.42+69.27%229
-----11,100.004.500.00-434
7,239.500.00--3011,200.002.700.00-335
-----11,300.002.850.00-811
7,431.000.00-1111,400.003.080.00-144
-----11,500.002.300.00-1421
4,511.000.00--211,600.003.100.00-19
7,098.000.00-1411,700.0038.500.00-57
-----11,800.003.300.00-511
6,927.600.00-1411,900.003.390.00-116
3,704.240.00-3612,000.004.80+1.30+37.14%1166
4,009.070.00--612,100.00-----
6,624.000.00-1112,200.0037.600.00--2
6,491.000.00-1212,300.006.300.00-314
6,387.000.00-1212,400.005.190.00-146
-----12,500.004.190.00-1148
-----12,600.0071.800.00-144
-----12,700.00136.100.00--2
-----12,800.004.600.00-110
5,905.200.00-2212,900.005.330.00-434
-----13,000.004.900.00-1235
6,148.360.00-1113,100.005.400.00-1356
5,261.100.00-1113,200.0063.200.00-433
-----13,300.0057.800.00-4367
-----13,400.006.250.00-132
-----13,500.009.00+1.80+25.00%155
2,529.150.00-101013,600.00185.980.00-1313
-----13,700.006.960.00-180
-----13,800.007.350.00-240
2,220.900.00--114,000.008.800.00-2186
-----14,050.0017.500.00--3
-----14,100.008.200.00-231
2,079.500.00--114,200.00118.170.00-1451
-----14,250.009.630.00--3
-----14,300.00130.200.00-29
3,727.400.00-2314,400.0011.700.00-242
3,274.950.00-2914,500.0010.760.00-143
-----14,575.0018.680.00--3
1,612.500.00-10010214,600.0018.880.00-312
1,936.500.00--114,700.00216.200.00-2035
-----14,750.0024.000.00--3
3,384.250.00-110214,800.0010.970.00-2513
-----14,850.0019.900.00--1
1,808.700.00--214,900.0044.650.00-5051
-----14,925.0045.480.00--231
-----14,950.0044.080.00--100
-----14,975.0021.500.00--1
4,783.920.00-112115,000.0014.750.00-30406
-----15,025.0012.600.00-117
-----15,050.0012.600.00-1564
-----15,075.0048.600.00-27
3,784.270.00-1215,100.0013.200.00-55
-----15,125.0046.300.00--2
-----15,175.0052.000.00--6
-----15,200.0059.000.00-14126
-----15,250.0019.790.00-324
-----15,275.0015.300.00--2
1,379.900.00--315,300.0058.700.00-120
-----15,325.00157.800.00--9
-----15,350.0052.500.00-12
2,870.800.00-210115,400.0014.900.00-216
-----15,425.0054.800.00--1
-----15,450.0017.000.00-26
3,015.000.00-1215,500.0017.09-0.71-3.99%2372
-----15,550.0018.000.00--2
-----15,575.0059.600.00--2
3,321.400.00-110015,600.0018.500.00-24
-----15,625.0020.100.00--1
-----15,675.0056.000.00-10
-----15,700.0022.600.00-127
-----15,725.0018.200.00-12
-----15,750.0023.100.00-15
-----15,775.00103.930.00-11
1,305.000.00--215,800.0019.750.00-20497
-----15,825.00107.000.00-11
-----15,850.0018.580.00-4121
-----15,875.0041.150.00-10
1,267.600.00--715,900.0041.750.00-19
-----15,925.0043.200.00-10
-----15,950.0019.100.00-33
-----15,975.0043.700.00-11
1,351.600.00-1416,000.0022.30-3.70-14.23%56739
-----16,025.0021.200.00-14
-----16,050.0021.500.00-34
-----16,075.0046.350.00-11
2,265.900.00-1216,100.0047.050.00-17
-----16,125.00126.600.00-55
-----16,150.00259.900.00--6
-----16,175.0048.750.00-111
2,188.600.00-11116,200.0049.450.00-110
-----16,225.00108.600.00--8
-----16,250.0024.70-22.80-48.00%13
-----16,275.0051.750.00-10
763.200.00--1716,300.0052.450.00-119
-----16,325.00121.600.00-11
-----16,375.0041.030.00-2235
2,798.900.00-1113216,400.0023.400.00-2662
-----16,425.00130.000.00-110
-----16,450.0074.700.00-106
-----16,475.0032.950.00-123
3,732.100.00-1516116,500.0029.100.00-1195
-----16,525.00106.700.00--3
-----16,550.0046.150.00--1
-----16,575.0031.670.00-22
-----16,600.0047.000.00-432
-----16,625.0027.050.00-23
-----16,650.00102.730.00-13
-----16,675.0029.950.00-12
4,162.240.00-21416,700.0031.60+3.55+12.66%628
-----16,725.00143.640.00-12
-----16,750.0070.800.00-12
-----16,775.0031.130.00-24
3,348.510.00-1916,800.0040.010.00-353
-----16,825.00141.950.00-38
3,404.810.00-1116,850.00-----
3,327.100.00--116,875.0078.500.00-99
1,430.000.00-4416,900.0070.000.00-142
2,180.300.00--216,925.00151.950.00-35
3,494.300.00-1016,950.00112.900.00-16
-----16,975.0052.090.00-13
1,939.570.00-117417,000.0039.100.00-1135
-----17,025.0069.900.00-16
-----17,050.0086.500.00-17
-----17,075.0085.570.00-35
1,563.300.00-1917,100.0087.600.00-1742
-----17,125.0090.000.00-2023
-----17,150.0095.920.00--1
-----17,175.0044.700.00-12
1,723.000.00-12217,200.0047.600.00-4242
-----17,225.00225.300.00-15
-----17,250.0063.500.00-18
-----17,275.0092.800.00-119
3,325.950.00-1217,300.0050.640.00-4264
-----17,325.0098.800.00-510
-----17,350.0043.900.00-16
-----17,375.00337.000.00--2
886.700.00--717,400.0051.260.00-118
-----17,425.00202.600.00-24
-----17,450.0093.900.00-48
-----17,475.0058.950.00-118
1,359.520.00-4022117,500.0049.80-10.15-16.93%1871
-----17,525.00188.450.00-12
-----17,550.00291.400.00-945
-----17,575.00107.000.00-14
1,536.200.00-11017,600.0087.950.00-125
1,653.600.00--117,625.00125.800.00-45
1,544.400.00--117,650.0057.500.00-19
-----17,675.0092.000.00-1115
1,292.600.00-21617,700.0068.600.00-228
-----17,725.0063.710.00-19
2,354.530.00-1117,750.0055.70-0.10-0.18%110
2,332.280.00-1117,775.0066.810.00-29
1,420.000.00-1317,800.0083.000.00-123
-----17,825.00125.450.00-118
1,637.080.00-1117,850.00152.280.00-513
-----17,875.0085.500.00-213
1,312.590.00-55217,900.0058.200.00-177
-----17,925.0086.500.00-510
969.100.00--517,950.0081.800.00-637
954.170.00--517,975.0098.110.00-139
2,137.360.00-141618,000.0073.50-14.50-16.48%2433
2,115.480.00-1518,025.0083.900.00-24
2,056.060.00-1118,050.0084.650.00-120
2,034.360.00-1418,075.0083.140.00-914
2,040.270.00-11018,100.0083.900.00-132
2,018.570.00-1218,125.0069.500.00-111
1,999.240.00-1318,150.0087.880.00-211
1,977.550.00-1118,175.0092.300.00-119
1,957.270.00-14918,200.0094.100.00-238
1,935.770.00-1118,225.0093.600.00-1420
1,914.510.00-1218,250.0085.88-5.62-6.14%69
1,892.860.00-1118,275.0076.400.00-19
1,091.550.00-110418,300.0087.260.00-1568
-----18,325.00198.900.00-12
-----18,350.00581.100.00-11
1,914.230.00--218,375.0083.000.00-99
1,777.100.00-12818,400.0095.200.00-444
1,871.830.00-1318,425.00112.000.00-13
-----18,450.00100.15+2.15+2.19%118
1,704.870.00-21718,475.00113.400.00-1112
2,175.830.00-121718,500.00109.79-22.63-17.09%4420
1,663.970.00-22718,525.00101.000.00-59
-----18,550.0098.77-1.63-1.62%28
1,792.240.00-2518,575.00132.000.00-211
1,658.130.00-33018,600.00134.630.00-788
1,749.350.00-2718,625.00136.430.00-18
-----18,650.00123.900.00-59
-----18,675.00119.56+17.56+17.22%119
1,011.630.00-428218,700.00122.22-22.96-15.81%6269
-----18,725.00113.42-175.79-60.78%722
932.730.00-1818,750.00108.300.00-68
569.600.00-3318,775.00292.200.00-412
1,440.710.00-13018,800.00112.800.00-118
936.390.00-1318,825.00114.700.00-424
-----18,850.00137.50+20.00+17.02%127
-----18,875.00287.300.00-58
1,330.720.00-1718,900.00177.200.00-452
496.400.00-3518,925.00157.970.00-222
-----18,950.00306.000.00-24
1,337.900.00-1018,975.00170.30+16.30+10.58%39
1,736.770.00-126219,000.00152.40+20.90+15.89%5344
1,298.350.00-1819,025.00159.590.00-18
-----19,050.00162.600.00-416
-----19,075.00269.500.00-112
1,218.930.00-41519,100.00260.200.00-410
-----19,125.00278.200.00-46
548.190.00-1119,150.00161.800.00-240
1,649.000.00-4519,175.00180.700.00-114
1,628.000.00-84919,200.00215.850.00-175
501.350.00--119,225.00201.800.00-46
1,040.000.00-2519,250.00360.450.00-19
-----19,275.00409.000.00-11
1,091.470.00-112519,300.00185.90-12.80-6.44%2263
905.450.00--119,325.00253.200.00-538
1,176.560.00-1219,350.00258.300.00-2222
-----19,375.00199.650.00-23
1,420.150.00-21619,400.00205.40+1.75+0.86%29
986.770.00-21119,425.00226.250.00-16
1,142.180.00--119,450.00336.600.00-24
952.610.00-1119,475.00255.300.00-36
1,370.00+105.00+8.30%216419,500.00195.500.00-221
914.740.00-1219,525.00227.70-174.80-43.43%93
861.900.00-1319,550.00254.30-60.70-19.27%34
846.100.00-1219,575.00256.00+1.10+0.43%38
1,145.220.00-12819,600.00270.700.00-113
1,126.680.00-11319,625.00259.500.00-420
1,243.500.00-11019,650.00257.400.00-45
495.640.00-1219,675.00258.300.00-67
1,198.550.00-24619,700.00566.900.00-36
1,179.000.00-2419,725.00-----
729.450.00-1219,750.00475.000.00-13
714.200.00-1219,775.00350.950.00-37
742.700.00-11919,800.00317.100.00-411
727.500.00-13019,825.00307.300.00-228
776.350.00--719,850.00-----
1,075.720.00-18919,875.00317.630.00-187
939.350.00-89719,900.00325.10-264.20-44.83%176
1,039.400.00-17519,925.00395.250.00-144244
905.480.00-8819,950.00-----
1,019.620.00-22219,975.00343.870.00-13
966.60-23.30-2.35%1893520,000.00408.000.00-291993
912.00+72.60+8.65%241920,100.00379.50-78.50-17.14%3433
891.44-47.22-5.03%418820,200.00480.42+26.81+5.91%1175
704.72-271.18-27.79%13220,300.00522.80-11.10-2.08%427
676.40+22.87+3.50%114220,400.00519.90+3.45+0.67%25185
653.70+67.20+11.46%423520,500.00524.90-74.60-12.44%2202
640.70-107.30-14.34%219020,600.00576.800.00-3889
565.23+74.52+15.19%1820,700.00592.400.00-46
506.00+61.30+13.78%15820,800.00583.900.00-4143
387.600.00-22320,900.001,011.600.00-57
362.75+13.85+3.97%126221,000.00-----
378.000.00-54421,200.002,793.700.00-11
239.520.00-182421,400.002,953.400.00-11
186.970.00-30332421,500.00-----
180.750.00-8720221,600.003,126.000.00-11
133.480.00-116821,800.00-----
117.30+5.10+4.55%265522,000.00-----