Italia markets close in 6 hours 56 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
13.282,950,00 (0,00%)
Alla chiusura: 5:15PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
5 marzo 2021
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
4,206.220.00--09,500.000.650.00-150
-----9,600.0019.050.00-11
3,081.510.00--09,700.00-----
-----9,800.000.300.00--0
-----9,900.002.150.00-10
3,708.360.00--010,000.000.400.00-10
-----10,100.005.000.00-10
-----10,200.003.500.00-30
-----10,300.005.900.00-50
-----10,400.005.340.00-30
-----10,500.005.860.00--0
-----10,550.004.500.00--0
-----10,600.004.530.00-20
-----10,650.005.000.00--0
-----10,675.0079.100.00--2
-----10,700.005.080.00-30
-----10,750.006.950.00-10
-----10,775.0082.800.00--2
-----10,800.006.710.00--0
-----10,825.0018.900.00-100
-----10,900.005.080.00-60
-----10,925.0016.400.00-10
-----10,950.001.400.00-20
-----10,975.0014.200.00-40
-----11,000.000.600.00-90
-----11,050.006.300.00--0
-----11,075.007.000.00-10
-----11,100.009.700.00-30
-----11,175.006.150.00--0
-----11,200.006.350.00-50
-----11,225.0017.300.00-20
-----11,250.001.350.00-40
-----11,275.002.900.00-10
-----11,300.003.300.00-10
-----11,325.0018.080.00-40
-----11,350.006.050.00-150
-----11,375.0023.350.00--0
-----11,400.0030.450.00-10
1,417.500.00-1011,450.002.500.00-20
-----11,475.0020.600.00-20
-----11,500.0035.200.00-80
1,975.900.00-1111,525.008.350.00-10
-----11,550.004.680.00-50
-----11,575.0032.050.00--0
-----11,600.004.500.00-20
-----11,625.00194.850.00--2
-----11,650.0018.900.00-50
-----11,675.004.670.00-110
-----11,700.002.920.00-150
-----11,725.0025.060.00-10
-----11,750.0053.150.00-510
-----11,775.003.700.00-60
-----11,800.003.900.00-30
-----11,825.0028.600.00-60
-----11,850.003.700.00-90
-----11,875.0042.200.00-60
1,191.500.00-2011,900.005.100.00-10
-----11,925.0029.500.00-120
-----11,950.006.200.00-100
-----11,975.006.100.00-120
929.660.00--012,000.005.290.00-140
-----12,025.0015.700.00-80
-----12,050.006.020.00-40
-----12,075.0039.000.00-110
-----12,100.006.000.00-10
-----12,125.0014.580.00-30
967.100.00--012,150.008.900.00-40
-----12,175.0035.600.00--0
804.500.00-1012,200.0010.050.00-90
-----12,225.009.400.00-50
-----12,250.0010.050.00-120
-----12,275.0048.700.00-20
665.750.00--012,300.009.550.00-120
-----12,325.009.880.00-10
-----12,350.0011.600.00-120
-----12,375.0018.950.00-20
694.920.00-3012,400.0012.150.00-1,3260
-----12,425.0018.500.00-90
1,058.350.00-21612,450.0015.550.00-700
-----12,475.0015.550.00-230
647.300.00-4012,500.0015.250.00-1,4930
527.100.00--012,525.0021.050.00-30
1,028.510.00-1012,550.0019.100.00-140
1,007.990.00-1012,575.0024.900.00-60
466.720.00--012,600.0021.900.00-270
-----12,610.0022.650.00-20
463.500.00-1012,625.0052.550.00-100
680.170.00--512,650.0024.750.00-40
-----12,670.00164.000.00-50
-----12,675.0028.080.00-50
465.580.00-2012,690.00168.600.00-20
-----12,700.0029.960.00-220
450.980.00-2012,710.00-----
409.930.00--012,725.0050.200.00-10
446.600.00-2012,750.0036.350.00-100
822.900.00-1112,775.0034.230.00-10
506.150.00-1012,800.0036.580.00-410
-----12,810.0044.550.00-20
-----12,820.0046.250.00-20
819.350.00-1012,825.0066.270.00-20
290.700.00-1012,840.00-----
462.150.00-2012,850.0052.900.00-20
-----12,860.0045.180.00-20
294.900.00-5012,875.0076.400.00-70
261.500.00-2012,880.00323.100.00-10
-----12,890.00278.400.00-20
404.350.00-5012,900.0051.570.00-240
415.000.00-1012,910.0074.550.00-100
303.780.00-5012,920.0054.200.00-140
392.000.00-1012,925.0098.750.00-30
265.400.00-1012,930.00198.500.00--0
259.600.00--012,940.00282.500.00--0
321.950.00-4012,950.0058.900.00-10
239.400.00-5012,960.00130.250.00-10
246.500.00-2012,970.0067.000.00-240
215.700.00--012,975.0077.360.00-110
-----12,980.0081.580.00-100
225.700.00-1012,990.00198.550.00-120
311.200.00-31013,000.0067.340.00-470
209.100.00-2013,010.00-----
-----13,020.00299.600.00-10
316.770.00-2013,025.0070.800.00-50
214.600.00-3013,030.00206.600.00--0
207.100.00-6013,040.0073.200.00-40
295.000.00-9013,050.0077.020.00-30
221.050.00-10013,060.00286.000.00-10
191.700.00-2013,070.00-----
264.170.00-3013,075.0081.200.00-60
186.100.00-5013,080.00286.930.00-20
188.000.00-1013,090.00252.000.00-20
227.750.00-6013,100.0088.260.00-400
185.400.00-5013,110.00-----
190.000.00--013,120.00-----
210.520.00-1013,125.00127.250.00-10
159.100.00-3013,130.00-----
175.300.00-2013,140.00-----
194.450.00-7013,150.0097.580.00-110
182.550.00-1013,160.00-----
161.500.00-7013,170.00239.000.00--0
177.950.00-5013,175.00110.680.00-30
180.300.00-4013,190.00-----
184.650.00-33013,200.00153.700.00-230
157.500.00-6013,210.00157.840.00-110
142.400.00-1013,225.00152.800.00-40
165.350.00-21013,230.00336.680.00--0
113.900.00--013,240.00183.600.00-20
151.600.00-9013,250.00139.610.00-180
138.900.00-4013,260.00-----
100.800.00-11013,270.00142.500.00-80
139.620.00-1013,275.00144.100.00-60
-----13,290.00414.500.00-240
117.500.00-60013,300.00166.470.00-350
71.800.00-6013,310.00-----
111.700.00-6013,320.00-----
112.150.00-30013,325.00216.910.00-30
106.440.00-2013,330.00439.030.00-50
69.100.00-7013,340.00-----
95.600.00-14013,350.00211.700.00-10
51.300.00-2013,360.00-----
54.500.00-4013,370.00-----
65.400.00-3013,375.00234.500.00-20
72.700.00-3013,380.00-----
68.410.00-9013,400.00260.900.00-40
81.110.00-3013,410.00-----
47.480.00-10013,425.00327.500.00--0
23.800.00-6013,450.00213.900.00-10
46.700.00-5013,460.00-----
35.040.00-1013,470.00-----
45.300.00-9013,475.00303.150.00-20
43.600.00-8013,490.00-----
48.230.00-1,434013,500.00400.650.00-30
37.450.00-18013,510.00-----
32.850.00-28013,525.00349.560.00-10
30.880.00-2013,530.00-----
35.380.00-2013,540.00-----
30.200.00-75013,550.00347.270.00-90
28.850.00-1013,560.00-----
27.100.00-1013,570.00-----
24.050.00-10013,575.00407.250.00-30
22.300.00-1013,590.00641.000.00-10
24.630.00-1,388013,600.00643.900.00-10
15.700.00-5013,610.00610.100.00--0
14.700.00-4013,620.00-----
17.100.00-3013,625.00635.400.00-110
13.900.00-8013,630.00639.900.00-100
15.530.00-24013,650.00576.900.00-20
12.350.00-1013,660.00-----
9.700.00-3013,670.00-----
13.190.00-9013,675.00600.600.00-20
14.500.00-4013,680.00-----
8.000.00-5013,690.00-----
10.100.00-34013,700.00831.840.00-20
8.560.00-21013,725.00-----
7.350.00-27013,750.00203.620.00-10
4.650.00-1013,775.00748.300.00-30
5.300.00-11013,800.00380.000.00-10
2.350.00-4013,825.00-----
4.200.00-27013,850.00-----
4.100.00-1013,875.00-----
3.020.00-14013,900.00-----
1.450.00-7013,925.00-----
1.500.00-14013,950.00-----
1.840.00-1013,975.00-----
1.510.00-4014,000.00-----
5.270.00-5014,025.00-----
1.270.00-5014,050.00-----
1.100.00-9014,075.00-----
0.570.00-7014,100.00-----
0.700.00-1014,125.00-----
0.600.00-1014,150.00-----
0.570.00-1014,175.00-----
0.470.00-1014,200.00564.700.00--0
2.900.00-10014,225.00-----
8.650.00-1014,250.00-----
2.550.00-1014,275.00-----
0.800.00-5014,300.00-----
0.730.00-1014,325.00-----
0.750.00-1014,350.00-----
0.800.00-1014,375.00-----
0.230.00-1014,400.00-----
7.890.00-1014,425.00-----
7.150.00-1014,450.00-----
1.200.00-1014,475.00-----
0.460.00-60014,500.00-----
0.450.00-60014,525.00-----
52.970.00-1014,550.00-----
0.750.00-6014,575.00-----
0.650.00-3014,600.00-----
1.700.00-3014,625.00-----
5.180.00--014,650.00-----
0.550.00-3014,675.00-----
2.830.00-10014,700.00-----
4.270.00-10014,725.00-----
13.700.00--014,750.00-----
10.850.00-1014,775.00-----
10.050.00-1014,800.00-----
3.230.00-10014,825.00-----
0.950.00-2015,000.00-----
9.200.00--015,075.00-----
2.720.00-1015,100.00-----
8.400.00--015,125.00-----
17.500.00-1115,150.00-----
1.700.00-1015,400.00-----
2.150.00-1015,700.00-----
2.550.00--015,725.00-----
3.400.00--015,800.00-----
3.700.00--015,900.00-----
3.200.00--016,000.00-----
11.400.00-1016,400.00-----
0.500.00-10016,500.00-----