Italia markets open in 2 hours 54 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19.754,34-68,53 (-0,35%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
20 dicembre 2024
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
13,622.700.00-1394,000.001.350.00-1147
13,429.900.00-114,200.004.300.00-119
12,309.000.00--14,400.003.210.00-112
13,638.600.00-114,500.001.450.00-184
12,123.300.00--34,600.002.850.00-19
11,928.500.00--14,800.003.000.00-19
6,832.000.00--15,000.002.250.00-255
-----5,100.004.000.00-15
12,968.500.00-115,200.002.250.00-17
-----5,300.004.000.00-133
-----5,400.005.200.00-17
-----5,500.004.400.00-148
-----5,600.004.700.00-112
-----5,700.005.900.00-10
-----5,800.006.300.00-113
-----5,900.005.400.00-18
-----6,000.002.300.00-2507
-----6,100.006.300.00-17
-----6,200.002.800.00-18
-----6,300.00131.800.00-12
-----6,400.006.800.00-16
-----6,500.006.400.00-26150
13,130.200.00--16,600.0011.400.00--1
-----6,700.008.900.00-111
-----6,800.0010.100.00-146
-----6,900.0010.830.00-13
5,008.470.00--17,000.0010.200.00-10169
11,712.350.00-7628,000.003.400.00-1279
-----8,200.004.20-1.80-30.00%138
-----8,400.004.70+0.60+14.63%178
11,140.720.00-24358,600.006.500.00-174
-----8,800.006.700.00-111
10,898.450.00--269,000.005.800.00-157
4,589.600.00--19,200.008.500.00-122
-----9,400.006.200.00-142
6,905.710.00-149,600.006.800.00-112
3,326.700.00--19,800.008.700.00-1175
3,250.000.00-1310,000.0010.10-1.27-11.17%168
3,851.500.00-1210,100.009.900.00-510
4,371.800.00--010,200.0012.940.00-220
-----10,300.0010.600.00-1095
-----10,400.0021.220.00-138
-----10,500.0053.600.00-50430
8,262.100.00-1210,600.0015.160.00-123
2,051.800.00--110,700.0019.900.00-111
8,059.600.00--110,800.0020.600.00-394
6,346.730.00--310,900.0083.430.00-16
6,257.200.00-31511,000.0015.010.00-11,397
-----11,100.0083.500.00-126
6,108.350.00-64711,200.0019.900.00-5110
6,017.690.00--611,300.0015.170.00-158
-----11,400.0054.900.00-13
2,146.400.00-1111,500.0016.100.00-154
-----11,600.0035.490.00-114
-----11,700.0017.070.00-1232
6,700.000.00-7711,800.0017.920.00-16
2,188.800.00-1111,900.0014.980.00-19
4,441.200.00-148412,000.0019.100.00-1490
4,359.700.00-152012,100.0019.650.00-1144
2,228.000.00-1212,200.0020.320.00-169
-----12,300.0020.880.00-199
1,859.100.00-202112,400.0018.530.00-146
1,309.100.00--112,500.0028.650.00-10182
-----12,600.0023.150.00-133
2,081.900.00--712,700.0075.800.00-149
3,882.750.00-1012,800.0032.280.00-2027
1,974.740.00-1112,900.00270.900.00-88
5,183.500.00-122513,000.0034.820.00-13180
7,189.500.00-34413,100.0043.000.00-3567
2,382.800.00-1213,200.0032.500.00-16
2,279.800.00-15213,300.0053.460.00-116
2,772.990.00-11113,400.0048.500.00-2055
4,597.610.00-12013,500.0049.510.00-2189
5,384.400.00-303013,600.00269.600.00-124
-----13,700.00666.000.00-15
-----13,800.00148.640.00-613
1,973.500.00-1113,900.0058.500.00-148
6,018.900.00-422114,000.0061.920.00-2340
717.630.00-4614,100.0040.800.00-9152
3,982.100.00-1514,200.0057.500.00-410
3,959.600.00-1514,300.00848.000.00-1010
944.890.00-5614,400.00247.450.00-168
4,325.880.00-11214,500.0067.000.00-1376
1,495.600.00-52114,600.0054.570.00-18
-----14,700.0075.350.00-1027
5,319.390.00-1314,800.0080.300.00-4115
2,842.300.00-1214,900.0090.700.00-1612
3,845.060.00-111815,000.0097.300.00-4273
3,235.700.00-1115,075.00-----
2,723.000.00-24215,100.0062.650.00-295
-----15,150.00140.900.00-2224
2,621.200.00--115,200.0093.400.00-681
-----15,250.00159.000.00-57
-----15,275.00109.350.00-16
3,476.310.00-1115,300.00110.550.00-118
-----15,350.00167.400.00-55
-----15,375.00160.500.00--10
2,500.700.00-41415,400.00103.950.00-552
-----15,475.00119.900.00-11
3,730.800.00-13015,500.00121.100.00-198
-----15,550.00106.500.00--5
-----15,575.00103.550.00-11
2,360.900.00-11215,600.00105.020.00-119
-----15,625.00171.400.00-2222
-----15,650.00126.500.00--2
-----15,675.00125.580.00--1
4,555.250.00-11115,700.00126.830.00-11
-----15,725.0093.900.00--2
-----15,750.0083.930.00-28
4,395.370.00-1515,800.00148.870.00-115
-----15,825.00200.300.00--10
-----15,850.00132.090.00-132
-----15,875.00144.250.00-15
649.000.00-1715,900.00145.850.00-128
-----15,950.0087.400.00-15
-----15,975.00216.500.00--5
4,882.810.00-112016,000.00160.640.00-3308
4,872.990.00-1116,025.00-----
1,502.000.00-1516,100.00135.600.00-3043
-----16,175.00101.500.00-45
2,898.450.00-11416,200.00169.720.00-1129
-----16,250.00153.000.00-40
-----16,275.00100.600.00--1
2,761.000.00-16216,300.00152.750.00-177
-----16,325.00216.600.00-44
-----16,350.00112.400.00-29
-----16,375.00178.300.00-5656
1,781.100.00-22116,400.00171.700.00-139
-----16,450.00269.930.00--6
4,475.000.00-14416,500.00171.100.00-21438
1,078.100.00-8516,600.00258.900.00-430
-----16,650.00253.500.00-33
1,594.550.00-13216,700.00206.020.00-420
2,386.700.00-12216,800.00213.500.00-336
-----16,825.00275.500.00-33
2,257.130.00-15416,900.001,084.800.00-12
-----16,925.00331.600.00-33
3,927.000.00-118617,000.00167.250.00-5234
-----17,050.00153.860.00--1
2,204.480.00-115817,100.00677.000.00-312
-----17,175.00241.800.00-46
2,228.200.00-41217,200.00176.000.00-216
-----17,225.00289.480.00-11
1,329.900.00-2917,300.00253.960.00-140
-----17,325.00250.000.00-25
-----17,350.00342.800.00-36
-----17,375.00169.300.00--2
1,392.400.00-21017,400.00194.650.00-28
-----17,425.00287.730.00-11
-----17,450.00269.110.00-23
-----17,475.00177.400.00-14
3,117.150.00-35417,500.00268.60+71.10+36.00%1289
-----17,525.00278.20-108.50-28.06%37
-----17,550.00277.00+93.20+50.71%31
1,755.100.00-12117,600.00213.950.00-212
-----17,625.00202.060.00--1
-----17,650.00296.720.00-23
1,372.000.00-182817,700.00308.350.00-130
-----17,725.00280.500.00-49
1,350.350.00-1117,750.00202.100.00-11
-----17,775.00204.500.00--1
1,642.700.00-12117,800.00342.360.00-133
-----17,875.00454.400.00-28
970.300.00-28117,900.00308.100.00-128
-----17,925.00355.800.00--1
-----17,975.00510.700.00-44
2,531.050.00-128018,000.00227.100.00-10184
1,556.800.00-1118,050.00493.600.00-22
1,716.270.00-66918,100.00338.000.00-320
1,627.580.00--118,125.00268.800.00-82
-----18,150.00564.600.00-23
1,402.800.00-116118,200.00432.400.00-8064
-----18,225.00541.000.00-22
-----18,250.00592.200.00-22
1,423.700.00-1118,275.00-----
1,498.100.00-1012818,300.00329.200.00-8122
1,611.200.00--118,325.00379.600.00--3
-----18,350.00464.100.00-17
-----18,375.00578.300.00-22
1,593.100.00-110818,400.00345.200.00-868
1,462.300.00-1218,425.00-----
-----18,450.00991.200.00--8
1,512.800.00--118,475.00991.300.00--8
2,713.400.00-27118,500.00430.200.00-2401
-----18,525.00317.200.00-1016
-----18,575.00509.100.00-11
2,080.500.00-39418,600.00368.800.00-183
-----18,625.00484.500.00-23
-----18,650.00478.700.00-215
-----18,675.00426.800.00-39
1,864.660.00-13718,700.00546.500.00-454
1,941.890.00-1218,725.00452.000.00-913
-----18,750.00732.200.00-11
-----18,775.00512.300.00-37
530.000.00-11618,800.00706.200.00-35
-----18,825.00580.900.00-615
-----18,850.00528.700.00-111
-----18,875.00516.90-67.02-11.48%10
1,072.000.00-11718,900.00519.600.00-3235
-----18,925.00751.000.00-34
-----18,950.00756.400.00-23
2,270.000.00-127319,000.00545.300.00-777
-----19,025.00768.600.00--4
-----19,075.00489.200.00-43
2,112.550.00-14219,100.00785.510.00-128
-----19,125.00659.400.00-15
-----19,150.00625.800.00-15
-----19,175.00633.000.00-18
1,535.380.00-225519,200.00609.900.00-26
1,755.900.00-1119,225.00689.400.00-11
866.100.00-2219,250.00471.700.00-8890
1,716.900.00-1119,275.00586.900.00-14
901.100.00-143019,300.00469.500.00-215
-----19,325.00453.900.00-13
-----19,350.00704.500.00-12
-----19,375.00540.800.00-11
987.100.00-103519,400.00516.000.00-2167
-----19,425.00702.600.00--6
-----19,450.00659.400.00-24
945.900.00-2219,475.00-----
1,291.870.00-16619,500.00711.600.00-278
1,276.740.00-1219,525.00762.700.00-22
-----19,550.00986.400.00-11
-----19,575.00552.500.00-13
1,229.220.00-15919,600.00797.650.00-211
1,214.180.00-1219,625.00628.800.00-14
713.050.00-4019,650.00521.800.00-24
-----19,675.00530.800.00--2
1,168.630.00-11319,700.00778.500.00-2021
1,153.820.00-1119,725.00806.200.00--3
-----19,750.00547.700.00-237
-----19,775.00658.700.00-25
1,492.000.00-12419,800.00666.500.00-235
522.000.00-2219,825.00693.000.00-13
1,341.800.00-1219,850.00852.890.00-412
805.900.00-1019,875.00833.200.00--1
1,208.700.00-254619,900.00821.750.00-2553
489.800.00-4419,925.00848.500.00--8
-----19,950.00878.400.00--1
-----19,975.00899.600.00-14
979.300.00-184220,000.00867.500.00-18284
957.400.00-1120,050.00-----
912.200.00-127520,100.00748.400.00-3356
-----20,125.00889.500.00--1
1,410.880.00-134820,200.00775.500.00-2363
1,222.900.00--120,225.00-----
1,056.400.00-31420,300.00944.900.00-12103
-----20,325.00802.620.00--1
-----20,350.00811.930.00--1
965.000.00-25520,400.00796.100.00-619
807.900.00-33920,500.001,122.000.00-118
1,201.800.00--120,525.00-----
1,231.050.00-1120,550.00-----
1,216.200.00-1120,575.00-----
1,289.720.00-12120,600.001,063.500.00--1
1,274.500.00--120,625.00-----
772.400.00-41920,700.001,205.400.00-16
1,046.600.00-111220,800.001,017.800.00-18
670.850.00-121120,875.00-----
992.400.00-22820,900.006,335.500.00-14
617.750.00-1256821,000.001,441.530.00-13
825.100.00-1121,100.001,163.400.00-11
606.750.00-210421,200.001,188.300.00-26
523.000.00-1021,300.001,230.400.00-33
446.370.00-23321,400.001,296.900.00-25
415.470.00-2821,500.001,323.000.00-66
408.400.00-22021,600.002,974.100.00-11
373.500.00--121,700.001,518.000.00--1
337.20-341.40-50.31%12921,800.001,521.600.00-33
286.400.00-126722,000.001,466.690.00-53
250.200.00-1222,100.00-----
208.970.00-63922,200.00-----
227.60-1.60-0.70%2222,300.00-----
197.900.00-1422,400.00-----
189.70-7.40-3.75%36022,500.00-----
229.300.00--522,600.00-----
213.500.00--822,700.00-----
152.400.00-41522,800.00-----
139.700.00-4522,900.00-----
127.600.00-21423,000.00-----
116.800.00-1523,100.00-----
106.900.00-41223,200.00-----
89.230.00-1123,400.00-----
79.900.00-3723,500.00-----
52.450.00-3624,000.00-----
32.100.00-137624,500.00-----
20.570.00-11125,000.00-----