Italia markets open in 4 hours 47 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
12.152,21+72,41 (+0,60%)
Alla chiusura: 5:15PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
27 novembre 2020
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----7,000.000.200.00-13
-----7,300.000.100.00-66
-----7,400.000.100.00-1010
-----7,500.000.100.00-11
-----7,600.000.100.00--1
-----7,700.000.150.00--3
-----7,800.000.060.00-26
-----7,900.000.100.00-14
-----8,000.003.920.00--1
-----8,300.0017.500.00-11
-----8,550.005.920.00-11
-----8,800.0020.800.00-111
-----8,900.0033.900.00-1010
-----9,000.004.650.00-56
-----9,050.0037.100.00-77
-----9,100.005.250.00-56
-----9,150.0065.250.00-15
-----9,175.0030.600.00--0
-----9,200.001.350.00-11
-----9,225.0044.600.00-22
-----9,275.0047.200.00-44
-----9,575.001.280.00--1
-----9,600.0038.950.00--0
-----9,625.0050.500.00--0
-----9,650.0041.300.00--0
-----9,675.0016.450.00-50
-----9,700.001.840.00--1
-----9,725.0012.100.00-20
-----9,750.0012.500.00-20
-----9,775.0018.450.00--6
-----9,800.000.05-70.65-99.93%20
-----9,825.0057.500.00--0
-----9,850.002.900.00-11
-----9,900.008.430.00-11
-----9,925.0085.750.00-10
-----9,975.008.720.00-11
-----10,000.002.450.00-16
-----10,025.0026.470.00-13
-----10,050.00155.500.00--1
-----10,075.0024.690.00-54
-----10,100.0014.730.00-513
-----10,125.0023.950.00-23
-----10,150.0024.760.00-21
-----10,175.0030.220.00-24
-----10,200.0016.760.00-59
-----10,225.006.100.00-1718
-----10,250.006.250.00-1733
-----10,275.0029.050.00-1515
-----10,300.0030.500.00-1614
-----10,325.0044.300.00-63
-----10,350.000.10-31.00-99.68%320
-----10,375.0026.520.00-11
-----10,400.0024.200.00-1011
-----10,425.00114.240.00-12
-----10,450.000.15-0.65-81.25%114
-----10,475.000.900.00-24
-----10,500.000.050.00-225
-----10,525.0014.600.00-57
-----10,550.000.460.00-318
-----10,575.00159.900.00--0
1,292.350.00--110,600.004.730.00-114
-----10,625.004.950.00-16
-----10,650.005.000.00-12
-----10,675.005.210.00-14
1,202.900.00-1210,700.005.430.00-13
-----10,725.000.860.00-514
-----10,750.000.20-0.18-47.37%119
-----10,775.006.400.00-17
1,117.150.00-1110,800.001.800.00-272
1,377.830.00-2210,825.004.660.00-512
-----10,850.006.900.00-19
-----10,875.009.250.00-1018
1,029.800.00-1210,900.002.000.00-728
-----10,925.005.350.00-510
1,114.000.00--010,950.000.30-0.48-61.54%137
-----10,975.002.450.00-216
929.900.00-1211,000.000.23-1.07-82.31%238
956.320.00-6611,025.007.550.00-17
-----11,050.001.200.00-210
805.020.00-1311,100.000.700.00-262
829.700.00-2011,125.0010.160.00-36
-----11,150.0088.170.00-14
386.100.00-1111,175.003.920.00-1014
721.490.00-1511,200.000.62-0.46-42.59%193
-----11,225.000.830.00-114
689.450.00-1511,250.000.71-0.21-22.83%144
656.550.00-1311,275.006.420.00-1010
867.830.00-1711,300.000.90-0.27-23.08%538
637.870.00-2711,325.001.270.00-427
597.130.00-1411,350.001.420.00-530
703.640.00-1511,375.000.75-0.80-51.61%224
534.580.00-41211,400.001.570.00-18102
648.270.00-52511,425.002.660.00-15
541.350.00-1911,450.001.930.00-627
523.750.00-1311,475.001.18-1.69-58.89%123
646.60+138.25+27.20%2811,500.000.78-1.05-57.38%2360
363.900.00-1111,525.001.48-1.34-47.52%118
318.700.00-1111,550.000.65-2.60-80.00%1136
567.82+160.27+39.33%1411,575.001.50-2.30-60.53%123
484.730.00-1111,600.000.85-1.70-66.67%1249
517.71+112.29+27.70%11611,625.001.27-4.03-76.04%1110
496.22+327.47+194.06%2311,650.001.13-4.52-80.00%314
173.400.00-1311,675.0022.200.00-211
353.920.00-1711,700.001.25-2.93-70.10%415
330.140.00-4511,725.006.700.00-112
329.300.00-12011,750.002.50-3.03-54.79%624
263.000.00-1111,775.002.78-4.12-59.71%813
315.60+57.80+22.42%1011411,800.002.45-10.75-81.44%2630
208.820.00-2511,825.003.02-20.80-87.32%2014
201.900.00-1411,850.004.50-8.07-64.20%710
100.600.00-2711,875.003.25-14.65-81.84%37
233.02+42.27+22.16%38911,900.004.95-16.40-76.81%434
79.800.00-2811,925.004.99-19.04-79.23%1111
218.90+83.35+61.49%171711,950.005.80-21.50-78.75%724
201.72+70.27+53.46%173111,975.009.05-80.60-89.91%219
152.42+34.72+29.50%46912,000.0011.43-35.97-75.89%1775
117.94+13.96+13.43%14912,025.0012.75-35.35-73.49%744
108.55+39.90+58.12%81812,050.0017.29-48.81-73.84%1510
89.55+22.40+33.36%61512,075.00-----
92.35+35.55+62.59%162712,100.0022.90-59.35-72.16%135
47.15+9.65+25.73%81312,125.0035.90-90.35-71.56%54
61.95+21.05+51.47%172512,150.0037.85-122.43-76.39%1810
45.30+26.80+144.86%6912,175.00281.350.00--1
37.35+21.70+138.66%254112,200.0080.20-226.33-73.84%53
20.50-3.90-15.98%212712,225.00-----
14.75-0.70-4.53%264512,250.00245.310.00-312
10.80-1.65-13.25%373912,275.00-----
7.64-5.56-42.12%403612,300.00-----
5.70-1.90-25.00%123012,325.00-----
3.50-1.90-35.19%103112,350.00353.830.00-33
2.700.00-14612,375.00-----
1.82-1.25-40.72%44512,400.00-----
1.20-1.35-52.94%25512,425.00-----
0.96+0.42+77.78%61612,450.00-----
0.69-0.79-53.38%51012,475.00-----
0.53-3.97-88.22%244612,500.00865.800.00-11
0.55-0.37-40.22%64112,525.00-----
0.960.00-53012,550.00911.700.00-11
0.35-0.43-55.13%11312,575.00-----
0.30-2.32-88.55%6812,600.00-----
0.36-2.44-87.14%3212,625.00-----
2.050.00-525312,650.00-----
2.410.00-101412,675.00-----
0.15-2.07-93.24%141612,700.00-----
0.810.00-12112,725.00-----
0.640.00-11112,750.00-----
1.500.00-101512,775.00-----
1.370.00-101412,800.00-----
1.700.00-101112,825.00-----
0.10-7.40-98.67%7112,850.00-----
8.250.00-4412,875.00-----
3.550.00-51612,900.00-----
1.150.00--112,950.00-----
16.320.00-3212,975.00-----
0.350.00-141413,000.00-----
2.800.00-1213,025.00-----
10.450.00--213,050.001,080.000.00--1
0.570.00--513,075.00-----
2.000.00--1013,100.00-----
15.000.00-1413,125.001,149.500.00--1
11.700.00-1013,150.00-----
10.500.00-1413,200.00-----
14.000.00-1113,225.00-----
27.600.00--513,250.00-----
0.280.00-3413,300.00-----
30.800.00--113,325.00-----
52.610.00--013,350.00-----
9.400.00--613,400.00-----
0.400.00--413,450.00-----
3.200.00--113,500.00-----
0.600.00-1113,550.00-----
0.570.00-1113,575.00-----
39.600.00--013,600.00-----
0.230.00--113,775.00-----
4.030.00-1113,800.00-----
-----13,900.002,016.900.00--0
36.400.00--014,000.00-----
0.250.00--114,100.00-----
19.810.00--014,300.00-----
2.500.00-1114,400.00-----
0.650.00--1814,450.00-----
4.800.00--014,800.00-----
4.700.00-1115,000.00-----