Italia markets close in 2 hours 53 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
12.909,44+81,14 (+0,63%)
Alla chiusura: 5:15PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
1 marzo 2021
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----10,000.000.450.00-37
-----10,700.000.050.00-11
-----10,800.000.050.00-22
-----10,900.003.010.00--2
-----11,000.002.550.00-22
-----11,075.002.150.00-11
-----11,200.001.030.00-55
-----11,225.001.100.00-13
-----11,400.001.550.00-22
-----11,500.001.500.00-113
-----11,525.003.400.00-11
-----11,575.004.800.00--1
-----11,625.004.300.00-11
-----11,650.002.100.00-55
-----11,700.002.050.00-215
-----11,775.001.450.00-35
-----11,800.0010.100.00-67
-----11,825.0012.300.00--1
-----11,850.0011.630.00--3
-----11,900.002.250.00-76
-----11,975.0016.580.00--5
-----12,000.001.990.00-516
-----12,025.002.900.00--10
-----12,050.004.720.00-22
-----12,075.006.040.00-1025
895.000.00-1112,100.004.450.00-1334
-----12,125.006.660.00-1221
-----12,150.005.070.00-1220
-----12,175.0020.150.00--10
-----12,200.009.000.00-1129
-----12,225.006.000.00-23
-----12,250.0011.650.00-223
-----12,275.0012.670.00-325
-----12,300.005.640.00-830
-----12,325.006.060.00-17
-----12,350.005.450.00-923
-----12,375.0018.520.00-1710
-----12,400.006.350.00-1831
-----12,425.0013.800.00-216
-----12,450.0022.190.00-1116
-----12,475.0026.070.00-212
766.200.00--112,500.0027.010.00-2527
421.900.00--112,525.0023.620.00-68
409.600.00--112,550.0025.790.00-1117
390.500.00--212,575.0034.090.00-87
752.410.00--312,600.0044.470.00-1,034801
-----12,610.0038.570.00-1110
-----12,620.0042.400.00-1512
321.550.00--112,625.0031.210.00-105
-----12,630.0041.920.00-33
-----12,640.0033.950.00-66
-----12,650.0051.800.00-6752
-----12,660.0028.900.00-77
-----12,670.0051.840.00-119
261.900.00--312,675.0039.770.00-2128
-----12,680.0031.300.00-1210
-----12,690.0050.320.00-1312
287.200.00--212,700.0061.460.00-1,093867
-----12,710.0034.740.00-43
-----12,720.0045.960.00-33
-----12,725.0038.800.00-517
-----12,730.0055.200.00-33
501.830.00--412,750.0073.720.00-1110
-----12,760.0043.600.00-11
198.300.00-1112,770.00-----
284.850.00-2812,775.0055.450.00-815
-----12,780.0074.900.00-33
175.000.00-2112,790.0055.600.00-22
288.500.00-452512,800.0061.500.00-2348
-----12,810.0083.000.00-33
-----12,820.0068.600.00-22
233.100.00--112,825.0092.970.00-1710
-----12,830.0071.100.00-11
147.500.00-2212,840.00100.500.00-32
233.630.00-2712,850.00102.020.00-1511
-----12,870.00117.200.00-22
170.300.00--212,875.0068.560.00-510
-----12,880.0085.630.00-22
-----12,890.0067.890.00-54
123.100.00-13912,900.0070.620.00-911
172.900.00--212,910.00110.800.00-26
-----12,920.00126.910.00-56
145.750.00-2212,925.00128.760.00-57
141.500.00--312,930.0075.000.00-16
135.830.00--112,940.0077.800.00-15
120.680.00-141212,950.00110.800.00-824
153.760.00-1212,960.00115.000.00-16
147.740.00-1212,970.00244.850.00--4
181.100.00-1412,975.0084.440.00-26
118.000.00-1212,980.00120.460.00-58
154.700.00-1112,990.00101.270.00-818
73.100.00-303213,000.00142.450.00-3450
106.900.00-4813,010.00104.400.00-25
97.900.00-2213,020.00102.600.00-22
126.000.00-9513,025.00109.700.00-111
94.600.00-9613,030.00135.100.00-22
79.760.00-5613,040.00109.700.00-11
51.350.00-101613,050.00178.060.00-516
47.700.00-61013,060.00-----
97.440.00-6813,070.00127.000.00--3
48.470.00-5413,075.00182.900.00-3035
102.100.00-11613,080.00276.490.00--4
86.200.00-6513,090.00167.520.00-12
39.540.00-251713,100.00248.000.00-1929
43.900.00-9813,110.00288.490.00--2
33.600.00-2513,120.00141.700.00--1
36.400.00-2213,125.00188.920.00-914
67.700.00-181813,130.00147.470.00-45
42.000.00-13813,140.00152.740.00-45
44.000.00-691813,150.00217.700.00-1728
40.000.00-161413,160.00-----
34.900.00-70813,170.00121.700.00--1
43.000.00-6813,175.00235.680.00-4032
55.100.00-1113,180.00125.500.00--2
43.000.00-11713,190.00160.300.00--2
16.000.00-663013,200.00230.500.00-631
30.000.00-25813,210.00-----
30.000.00-111313,220.00281.030.00-99
40.500.00-172313,225.00200.000.00-25
95.700.00--613,230.00-----
19.680.00-1513,240.00136.650.00--1
19.860.00-342313,250.00293.070.00-4257
15.750.00-1313,260.00-----
77.900.00--413,270.00-----
4.380.00-2813,275.00288.900.00-46
37.950.00--713,280.00-----
138.470.00--413,290.00158.650.00--1
4.900.00-132313,300.00336.220.00-933
4.530.00-2213,310.00-----
5.780.00-2213,320.00-----
7.000.00-91113,325.00396.000.00--1
5.130.00-1313,330.00-----
6.200.00-141413,340.00-----
3.600.00-832613,350.00403.150.00-813
11.250.00-11413,360.00-----
43.800.00--1213,370.00-----
4.400.00-71513,375.00456.550.00-114
38.910.00--113,380.00444.200.00-33
2.200.00-171413,390.00337.120.00--10
1.950.00-1,01984213,400.00462.690.00-320
1.800.00-202513,410.00-----
9.990.00-4413,420.00-----
2.910.00-203713,425.00433.530.00-14
2.650.00-92013,430.00-----
19.880.00--213,440.00-----
19.100.00-1457013,450.00455.880.00-18
2.910.00-3413,460.00-----
23.000.00--113,470.00-----
1.400.00-71013,475.00124.800.00-25
2.810.00-3313,480.00-----
1.280.00-2313,490.00-----
1.150.00-95078813,500.00260.950.00-1417
2.510.00-4613,510.00-----
1.180.00-3313,520.00-----
37.900.00-61713,525.00258.900.00-74
9.900.00--113,530.00-----
34.100.00--213,540.00-----
1.200.00-81613,550.00581.800.00-34
2.250.00-1113,560.00-----
1.280.00-31013,575.00357.740.00-913
0.200.00-234013,600.00632.190.00-37
4.770.00--113,620.00-----
5.300.00-81613,625.00171.200.00-23
0.500.00-51513,650.00739.750.00-1013
1.100.00-1113,660.00-----
4.350.00-2613,675.00632.160.00-23
6.480.00--513,690.00-----
0.250.00-984713,700.00196.400.00--2
0.430.00-11013,725.00734.450.00-12
4.450.00-51413,750.00204.100.00--2
3.950.00-5913,775.00535.320.00-14
0.430.00-12113,800.00833.300.00-511
4.520.00-21113,825.00201.500.00-12
22.670.00-2313,850.00211.700.00--1
51.800.00-2113,875.00-----
1.800.00-101213,900.00359.200.00-11
2.470.00-31113,925.00-----
1.000.00-2313,950.00-----
5.530.00-1113,975.00346.630.00--1
0.380.00-21514,000.00-----
1.250.00-201114,025.00-----
0.750.00-61214,050.00-----
1.000.00-3914,075.00531.570.00--1
0.770.00-12014,100.00-----
0.870.00-1614,125.00-----
0.220.00-22614,150.00-----
0.640.00-12214,175.00-----
0.480.00-11214,200.001,127.250.00--1
8.700.00-7814,225.00-----
0.240.00-2514,300.00-----
4.380.00-41814,400.00-----
0.280.00-11014,500.00-----
-----14,600.001,525.830.00--1
5.950.00--114,700.00-----
1.650.00--215,000.00-----
1.750.00--315,100.00-----
1.800.00--115,300.00-----
1.050.00-1915,400.00-----
0.660.00--116,000.00-----