Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19.659,80+82,88 (+0,42%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
17 giugno 2024
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
2,975.080.00--116,000.000.10-0.05-33.33%2263
-----16,200.000.800.00--5
3,055.790.00-2216,500.00-----
2,955.210.00-2216,600.000.220.00-33
1,936.900.00-1116,700.0018.900.00-20
-----16,800.000.360.00-11
-----16,850.0015.800.00-11
-----16,875.000.710.00--5
-----16,900.001.160.00-12
-----16,925.0016.430.00--1
-----16,950.004.350.00--1
-----17,000.000.30-0.18-37.50%46
-----17,050.004.100.00-11
-----17,075.0019.800.00-22
-----17,100.000.51-0.34-40.00%16
-----17,125.0020.800.00-55
-----17,200.000.500.00-11
-----17,250.000.400.00-33
2,300.90-26.80-1.15%202017,300.000.45-0.85-65.38%314
-----17,350.004.250.00-2020
-----17,375.0040.800.00-55
-----17,400.001.300.00-123
-----17,450.007.240.00-88
-----17,475.006.700.00-1121
-----17,500.006.800.00-1913
-----17,525.005.300.00-1410
-----17,550.008.200.00-1010
-----17,575.0059.400.00-111
1,884.800.00-1117,600.000.60-7.85-92.90%26
-----17,650.000.45-3.80-89.41%32
-----17,675.0098.000.00-1212
-----17,700.002.300.00-116
-----17,725.0010.610.00-1811
-----17,750.002.250.00-140
-----17,775.000.65-11.10-94.47%729
-----17,800.0011.900.00-2828
-----17,825.00111.300.00-1212
-----17,850.00125.700.00-99
-----17,875.002.700.00-9696
-----17,900.001.790.00-111
-----17,925.004.310.00-79
-----17,950.003.400.00--2
-----17,960.008.020.00--7
-----17,970.001.000.00--12
-----17,975.004.800.00--1
-----17,980.008.230.00--20
-----17,990.003.700.00--45
-----18,000.000.93+0.25+36.76%1530
-----18,030.0012.700.00-22
-----18,070.0012.800.00-22
-----18,080.0012.300.00-44
-----18,090.0012.500.00-22
-----18,100.0012.200.00-67
-----18,150.007.250.00-11
-----18,200.000.610.00-23
-----18,225.0017.950.00-12
-----18,240.0010.490.00--1
-----18,250.0010.810.00-22
-----18,275.0011.250.00-13
-----18,280.0012.550.00--6
-----18,290.0012.950.00--13
-----18,300.000.75-12.00-94.12%1116
-----18,310.001.10-12.07-91.65%122
-----18,320.0014.250.00--15
-----18,325.00151.250.00-66
-----18,350.001.10-0.87-44.16%910
370.670.00-2118,375.00-----
1,257.21+605.11+92.79%41818,400.000.90-2.20-70.97%41
-----18,420.001.00-26.47-96.36%42
-----18,425.001.07-0.03-2.73%14
296.700.00-2118,450.001.10-0.20-15.38%31
-----18,490.0049.000.00-21
987.700.00-12918,500.000.80-0.95-54.29%7147
-----18,510.000.500.00--133
-----18,520.000.940.00-20
275.450.00-292918,525.000.920.00-13
1,106.13+582.28+111.15%4518,550.001.30-58.90-97.84%37
-----18,575.007.940.00-25
-----18,590.0037.000.00-13
251.650.00-2218,600.000.51-5.02-90.78%917
-----18,620.0017.150.00--0
248.000.00-4218,625.001.070.00-11
-----18,630.0053.700.00--20
962.20-28.15-2.84%202018,640.00-----
-----18,650.0057.350.00-2021
482.280.00--1118,660.00-----
-----18,670.008.300.00--1
-----18,675.0084.270.00--1
465.250.00--1118,680.00-----
-----18,690.001.180.00-10
450.220.00-92318,700.000.98-0.67-40.61%2322
433.550.00--918,720.00-----
388.990.00--118,725.00-----
-----18,740.0085.260.00--2
369.990.00-1818,750.001.40-2.55-64.56%228
-----18,760.0052.350.00--5
-----18,770.002.050.00-810
-----18,775.00202.000.00--1
-----18,780.0056.500.00--0
-----18,790.001.30-53.21-97.62%84
842.88+2.80+0.33%1318,800.001.65-0.07-4.07%7240
-----18,810.001.300.00-42
227.200.00-1418,825.00327.700.00-21
300.930.00--118,840.001.100.00-56
785.70+133.13+20.40%3518,850.0017.300.00-13
-----18,860.0012.160.00-13
337.640.00-1118,875.000.80-119.71-99.34%62
-----18,880.001.35-18.95-93.35%21
-----18,890.0053.980.00--1
748.45+510.92+215.10%111518,900.001.27-0.77-37.75%12141
248.470.00--118,910.0056.870.00--2
723.60+490.65+210.62%1118,925.00-----
-----18,940.0079.100.00--15
698.50+168.95+31.90%111718,950.001.60-10.60-86.89%1091
-----18,960.001.30-2.37-64.58%52
-----18,970.002.30-91.00-97.53%12
589.130.00-1118,975.002.16-4.79-68.92%22
226.000.00-4218,980.00-----
-----18,990.000.70-2.30-76.67%66
633.50+122.40+23.95%34319,000.001.97-0.63-24.23%18965
187.000.00-2219,010.001.00-3.63-78.40%32
-----19,020.000.97-22.83-95.92%10
-----19,025.001.04-5.46-84.00%395
570.94-0.79-0.14%1119,030.006.050.00-77
525.750.00-1119,040.007.000.00-1111
197.000.00--219,050.001.95-4.35-69.05%1057
181.700.00--119,060.001.35-23.50-94.57%2635
-----19,070.003.40+0.16+4.94%15
440.850.00-1219,075.004.10+0.55+15.49%26
175.400.00-4219,080.003.600.00-2721
215.320.00-3219,090.001.20-3.50-74.47%185
537.22+119.70+28.67%11519,100.001.95-1.85-48.68%1032
182.990.00--219,110.001.95-146.05-98.68%81
116.480.00--619,120.002.05-20.43-90.88%112
390.110.00-5219,125.002.17-1.52-41.19%137
494.300.00-1019,130.004.38-7.26-62.37%160
-----19,140.002.28-2.42-51.49%2835
179.830.00--619,150.002.25-1.90-45.78%4787
422.37+238.29+129.45%15519,160.004.02-6.14-60.43%53
450.15+279.00+163.01%1219,170.001.50-7.52-83.37%101
445.25+276.85+164.40%1219,175.001.66-3.64-68.68%122
455.110.00-5619,180.00-----
-----19,190.002.70-156.30-98.30%701
419.85+29.95+7.68%1319,200.002.50-4.15-62.41%14113
426.860.00-5519,210.005.40-2.75-33.74%32
101.700.00--119,220.003.35-10.40-75.64%281
100.500.00-1219,225.002.64-3.67-58.16%61
94.500.00--119,230.00-----
-----19,240.002.96-7.01-70.31%22
215.000.00-1619,250.002.95-4.38-59.75%14726
83.700.00--119,260.003.04-8.01-72.49%253
321.30+35.59+12.46%1319,270.003.23-6.79-67.76%4014
316.75-60.71-16.08%11019,275.003.25-6.85-67.82%247
69.900.00--119,280.003.30-7.47-69.36%4811
362.500.00-1419,290.003.55-7.09-66.64%4515
372.60+153.05+69.71%41119,300.003.97-7.40-65.08%17880
98.400.00-2219,310.004.03-27.93-87.39%632
95.000.00-2219,320.004.00-22.50-84.91%323
68.100.00--119,325.005.07-12.98-71.91%491
-----19,330.004.46-13.87-75.67%733
-----19,340.004.80-14.68-75.36%82
268.70+97.94+57.36%10319,350.005.03-15.07-74.98%7311
-----19,360.005.65-16.31-74.27%101
248.45+10.37+4.36%21319,375.006.62-19.18-74.34%90
178.000.00--119,380.006.37-16.63-72.30%62
-----19,390.008.30-13.70-62.27%121
228.20+9.78+4.48%11119,400.007.15-17.60-71.11%13033
-----19,410.007.60-43.70-85.19%128
137.000.00--119,420.008.52-48.08-84.95%732
207.03+14.83+7.72%15219,425.008.70-15.30-63.75%362
197.85+16.80+9.28%1419,430.0011.95-19.08-61.49%171
173.250.00-6619,440.009.95-22.25-69.10%284
210.77+83.87+66.09%23219,450.0010.78-26.87-71.37%8461
-----19,460.0021.00-14.48-40.81%66
-----19,470.0012.50-59.50-82.64%248
155.55+45.55+41.41%51519,475.0013.00-62.05-82.68%9510
151.62+14.12+10.27%5519,480.0014.40-32.85-69.52%342
-----19,490.0014.60-35.35-70.77%293
171.71+65.21+61.23%573019,500.0015.81-41.49-72.41%14810
122.420.00-32619,510.0017.62-71.18-80.16%153
123.01-32.18-20.74%2419,520.00-----
119.32-32.44-21.38%34519,525.0024.37-64.43-72.56%202
120.020.00--119,530.00-----
118.35+25.95+28.08%3319,540.0030.60-48.70-61.41%251
142.18+51.53+56.84%22619,550.0024.45-68.90-73.81%453
116.77+31.04+36.21%20119,570.00-----
85.47-39.46-31.59%7219,575.0029.85-50.25-62.73%421
96.32+12.42+14.80%24319,580.0040.20-39.00-49.24%311
89.73+10.21+12.84%24119,590.0044.00-77.00-63.64%562
104.71+21.77+26.25%2854919,600.0036.00-148.06-80.44%3021
77.30+9.15+13.43%291219,610.0039.77-61.23-60.62%472
76.78+13.57+21.47%11119,620.0042.70-64.10-60.02%526
67.00-26.98-28.71%553219,625.00-----
71.35+4.90+7.37%32119,630.00-----
64.83+3.03+4.90%90319,640.00-----
73.01+24.62+50.88%148619,650.0053.60-160.40-74.95%541
66.15+17.25+35.28%20319,660.00-----
55.32+10.04+22.17%32819,670.00-----
51.40+6.16+13.62%52419,675.00-----
43.12+1.41+3.38%15119,680.00-----
36.57-1.22-3.23%721119,690.00-----
45.60+11.71+34.55%651019,700.00-----
41.10+10.40+33.88%21319,710.00-----
31.00-14.85-32.39%19119,720.00-----
35.30+8.40+31.23%10319,725.00-----
31.00-13.70-30.65%19119,730.00-----
30.00+5.03+20.14%10219,740.00-----
25.84+2.54+10.90%992519,750.00-----
22.75-11.98-34.49%6119,760.00-----
20.30+1.30+6.84%44319,770.00-----
19.20+0.60+3.23%741319,775.00-----
17.21-12.04-41.16%16719,780.00-----
15.29+0.31+2.07%18219,790.00-----
12.98+0.08+0.62%1473819,800.00-----
11.50-1.60-12.21%41219,810.00-----
10.71-0.95-8.15%81119,820.00-----
7.50-4.85-39.27%203919,825.00-----
8.57-2.08-19.53%14319,830.00-----
8.10-2.33-22.34%7119,840.00-----
7.22-2.26-23.84%1233319,850.00-----
5.00-2.53-33.60%35919,875.00-----
3.63-2.67-42.38%331719,900.00-----
2.20-8.92-80.22%201019,925.00-----
2.00-1.23-38.08%124119,950.00-----
1.98-3.03-60.48%42619,975.00-----
1.63-4.67-74.13%2721420,000.00-----
0.90-2.00-68.97%49120,075.00-----
0.80-2.00-71.43%135820,100.00-----
1.14-2.34-67.24%102520,125.00-----
1.05-0.33-23.91%1062820,150.00-----
1.28-0.12-8.57%31720,175.00-----
0.81-0.64-44.14%821020,200.00-----
0.97-1.01-51.01%8420,225.00-----
0.77-1.18-60.51%21220,250.00-----
0.80-0.43-34.96%1671420,300.00665.00-712.50-51.72%11
1.640.00-3320,325.00-----
0.52-0.82-61.19%19120,350.00-----
0.25-0.75-75.00%261020,500.001,388.400.00-11
0.30-0.55-64.71%4120,625.00-----
0.25-0.66-72.53%2920,650.00-----
0.950.00-3320,775.00-----
0.510.00-3321,100.00-----
0.20-0.05-20.00%16321,200.00-----
0.300.00-1121,225.00-----
0.390.00--821,275.00-----
0.320.00-2221,300.00-----