Italia markets open in 5 hours 45 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19.705,09-94,01 (-0,47%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
19 dicembre 2025
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
11,690.900.00-164,000.009.800.00-116
11,528.200.00-114,200.0010.600.00-110
10,965.800.00--14,400.0027.700.00-15
11,177.100.00-114,600.0029.300.00-14
-----5,000.0040.000.00-15
10,355.200.00--15,100.0041.800.00--1
10,268.300.00--15,200.0015.400.00-12
-----5,300.0015.90+15.90--1
-----5,400.0015.500.00-116
-----5,500.0027.400.00-18
-----5,700.0070.000.00-55
-----5,800.0046.000.00-210
-----5,900.0018.90+18.90--2
9,987.900.00-136,000.0019.400.00-23
-----6,100.0086.000.00--3
-----6,200.0076.000.00--1
-----6,300.0022.40+22.40--1
-----6,500.0046.900.00-21
9,285.900.00-126,600.0022.400.00--3
9,201.000.00--16,700.0022.900.00--3
-----6,800.00108.000.00-12
9,103.200.00-117,000.00124.000.00-15
-----7,200.0064.900.00--1
-----7,400.0069.700.00-13
-----7,600.0075.900.00-13
8,439.800.00-117,800.00332.000.00-1012
-----8,000.00186.000.00-23
-----8,100.00138.000.00-215
-----8,200.00200.000.00-23
-----8,300.00172.000.00-17
7,942.400.00-118,400.00156.000.00-13
7,860.100.00-118,500.00190.000.00-12
-----8,600.0086.990.00-13
7,688.700.00-118,700.0040.800.00-14
7,319.600.00-118,800.0078.000.00-12
-----8,900.00628.500.00-33
-----9,000.00103.000.00-16
-----9,100.00366.000.00-10
-----9,200.00214.500.00-12
-----9,300.00124.000.00--2
-----9,400.00202.000.00-23
-----9,500.00126.400.00-110
-----9,600.0052.400.00-14
-----9,700.00392.000.00--1
-----9,800.0067.910.00-12
-----10,000.00216.000.00--1
-----10,200.00168.600.00-47
-----10,300.00158.800.00-69
4,074.900.00--1210,400.0086.010.00-136
-----10,500.00179.300.00-11
-----10,600.00182.900.00--2
-----10,700.00208.000.00--4
-----10,800.00212.000.00--3
-----10,900.0095.900.00--1
-----11,000.00106.000.00-20
-----11,100.00221.600.00-128
-----11,200.00146.000.00-17
-----11,300.00227.000.00-43
-----11,400.00233.000.00-27
-----11,500.00116.000.00-17
-----11,600.00249.000.00-520
-----11,700.00256.500.00-15
-----11,800.00264.500.00-15
2,044.900.00--3312,000.00142.00+14.50+11.37%1123
6,796.000.00--112,100.00-----
6,706.000.00--1512,200.00155.300.00-18
8,175.980.00--112,400.00209.700.00--1
8,095.670.00-11312,500.00170.700.00-33
8,008.330.00-45512,600.00240.300.00--41
7,921.660.00-1712,700.00525.000.00--15
7,829.230.00--112,800.00-----
7,028.820.00-1212,900.00755.000.00-78
6,944.390.00-1913,000.00199.300.00-33
5,124.500.00-1013,100.00500.000.00--2
-----13,200.00608.700.00-227
-----13,400.00968.000.00--20
5,246.000.00-11513,500.00433.700.00-142
-----13,600.00400.000.00-66
1,998.400.00-1013,700.00-----
-----13,800.001,079.000.00-11
-----13,900.001,083.800.00-22
6,255.000.00-42614,000.00265.990.00-152
-----14,100.00268.150.00-112
-----14,400.00301.00+301.00--1
2,710.000.00--114,500.00973.000.00-12
973.900.00--3014,600.00578.000.00-131
650.900.00-5514,700.00335.700.00-21
777.100.00-21014,800.00805.000.00--2
1,325.800.00-3214,900.00-----
4,933.640.00-118215,000.00361.000.00-1198
781.000.00-1315,200.00792.050.00-12
1,218.800.00-1415,400.00-----
-----15,500.00722.000.00-16
744.000.00--115,600.00-----
-----15,700.00711.100.00-26
1,869.800.00-1515,800.00815.000.00-714
1,937.100.00-454916,000.00398.370.00-150
994.200.00--116,300.00-----
-----16,400.00535.00+535.00--5
-----16,500.00887.000.00-2525
1,920.000.00-1016,600.00-----
2,119.000.00-1116,700.00-----
-----16,800.00949.800.00-11
2,054.000.00--616,900.00635.200.00-17
798.000.00--117,000.00629.100.00--14
694.000.00-10917,300.00-----
726.000.00--1017,500.001,275.100.00-50
4,013.250.00-2317,600.00-----
3,711.180.00-182817,700.00800.000.00--2
4,476.800.00-182117,800.001,449.250.00-20
2,010.250.00-1017,900.00949.850.00--1
2,766.000.00-1318,000.00877.000.00-5130
-----18,300.00906.000.00-36
2,626.840.00-1118,400.001,114.500.00-35
-----18,500.001,150.000.00-15
2,505.150.00-1718,600.001,146.000.00-36
3,665.000.00-17918,700.001,148.000.00--2
-----18,900.001,248.850.00--1
3,049.000.00-112119,000.001,045.000.00-123
1,120.000.00--1019,100.002,693.300.00-11
1,171.000.00--119,300.00-----
1,421.850.00-21219,400.00-----
848.000.00--119,800.00-----
2,441.000.00-1520,000.001,185.600.00-1536
1,698.500.00-110820,200.00-----
1,404.100.00-1120,600.003,038.000.00--1
1,131.400.00-1520,800.00-----
947.500.00-1121,000.00-----
427.980.00--1021,200.00-----
1,998.000.00-1021,300.00-----
1,890.00+1,890.00--221,400.001,996.050.00--0
1,876.220.00--121,500.001,741.540.00-12
770.500.00-1021,600.00-----
832.960.00-1921,800.00-----
1,463.900.00-1822,000.001,988.750.00--1
-----22,200.002,056.460.00--1
1,130.000.00-1022,500.00-----
914.580.00--122,600.00-----
661.000.00-21122,700.00-----
796.000.00-1323,000.00-----
628.91-96.09-13.25%13624,500.003,319.600.00-11
-----25,500.003,788.000.00--1