Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
12.828,31-473,88 (-3,56%)
Alla chiusura: 5:15PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
19 marzo 2021
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
6,390.200.00-5105,000.000.10-0.40-80.00%5392
4,235.000.00-145,100.000.300.00-266
3,560.000.00-155,200.004.800.00-110
-----5,300.007.050.00-133
2,449.200.00--25,400.0011.200.00-123
5,175.000.00-115,500.0010.800.00-218
2,287.200.00--15,600.003.980.00-313
2,021.000.00--15,700.004.550.00-1215
2,126.600.00-225,800.006.900.00-113
3,592.270.00-245,900.000.550.00-210
7,490.000.00-146,000.000.300.00-3182
-----6,100.001.100.00-129
4,924.800.00-116,200.0012.400.00-13
-----6,300.0033.210.00-1610
-----6,400.008.830.00-86
2,190.000.00--16,500.000.500.00-875
1,537.700.00-126,600.0010.600.00-113
2,281.000.00--16,700.005.150.00-418
-----6,800.0013.000.00-17
3,840.000.00-106,900.007.200.00-123
2,548.550.00--27,000.001.070.00-1210
1,201.300.00-117,100.002.150.00-565
1,138.100.00-117,200.001.950.00-134
4,457.300.00-117,300.0019.950.00--11
-----7,400.0013.200.00-215
1,680.900.00--17,500.003.000.00-3112
926.700.00-127,550.001.050.00-126
-----7,600.001.050.00-136
-----7,650.001.100.00-127
843.200.00-127,700.001.60+0.40+33.33%17
-----7,750.0013.800.00-13
-----7,800.000.960.00-117
1,128.900.00-117,850.001.95-1.15-37.10%16
-----7,900.002.00+0.80+66.67%121
-----7,950.001.850.00-8263
5,431.000.00--18,000.001.800.00-1296
-----8,050.004.200.00-16
5,331.900.00-118,100.002.550.00-2024
467.000.00-118,150.00148.500.00-415
5,227.020.00--18,200.001.000.00-134
429.100.00-118,250.001.050.00-328
2,314.250.00-128,300.0012.000.00-113
2,211.500.00--28,350.00190.860.00-112
2,172.000.00-138,400.005.580.00-2032
1,894.500.00--18,450.0013.180.00-16
4,930.000.00-128,500.005.730.00-3654
3,032.200.00-358,550.009.600.00-12
2,745.900.00-138,600.0025.620.00-124
1,443.700.00-128,650.006.280.00-1526
1,409.200.00-168,700.003.550.00-2593
377.800.00-158,750.00112.600.00-213
1,213.600.00-178,800.0029.200.00-27
1,181.600.00-1218,850.0060.500.00-221
3,715.000.00-1168,900.004.700.00-1041
230.000.00-218,950.0034.800.00-619
3,904.300.00-199,000.005.270.00-199
2,591.200.00-129,050.0072.100.00-122
548.000.00-129,100.005.100.00-1320
703.000.00-349,150.0047.700.00-14
679.600.00-349,200.004.920.00-1621
656.700.00-349,250.0022.700.00-113
968.500.00-159,300.008.800.00-2046
612.100.00-349,350.0011.900.00-25
2,221.020.00-459,400.007.000.00-1560
1,038.490.00-159,450.0010.130.00-822
3,583.000.00-569,500.003.500.00-2198
4,291.850.00-199,550.0014.10+0.90+6.82%549
4,242.210.00-2689,600.008.150.00-1457
4,192.800.00-2339,650.007.470.00-133
4,143.400.00-1119,700.008.950.00-1447
4,092.620.00-159,750.0011.00-0.70-5.98%1120
3,555.800.00-1419,800.007.600.00-300361
3,596.370.00--19,850.0010.630.00-659
3,547.260.00-139,900.006.900.00-119
923.550.00-129,950.0055.900.00-12
3,469.500.00-21810,000.0018.10+11.60+178.46%11270
3,445.000.00-1510,025.0010.800.00-27
101.000.00-1210,050.0015.62+0.60+3.99%259
3,395.900.00-2410,075.00440.000.00-14
3,371.400.00--110,100.0021.30+0.90+4.41%519
928.640.00-2410,125.00731.900.00--3
3,460.830.00-1410,150.0015.740.00-1018
3,297.950.00-1610,175.0078.550.00-26
3,273.500.00-2510,200.0014.900.00-124
497.000.00-1710,225.0050.670.00--0
3,224.600.00-5610,250.0023.000.00-13
3,200.150.00-1710,275.0052.920.00-11
3,175.750.00-1310,300.0020.160.00-443
3,151.350.00--210,325.00161.700.00-18
92.000.00-1210,350.00192.700.00-22
170.000.00-1210,375.0014.580.00-48
1,159.480.00-1210,400.0018.290.00-765
2,546.80-554.00-17.87%1310,425.0092.380.00-17
2,522.00-554.35-18.02%1210,450.00428.500.00-33
691.600.00-3410,475.0022.55+4.00+21.56%5055
2,072.100.00-2810,500.0036.40+20.90+134.84%102504
-----10,525.00109.600.00-26
2,932.200.00--110,550.00142.800.00--0
2,907.950.00--110,575.0049.850.00-11
2,223.000.00-127910,600.0028.08+4.90+21.14%2331
-----10,625.0016.35-28.85-63.83%42
-----10,650.0028.430.00-129
-----10,675.0017.900.00-614
970.350.00-2210,700.0039.48+7.38+22.99%2058
-----10,725.0027.800.00-328
2,738.600.00--110,750.0027.300.00-150
2,714.450.00--910,775.0019.25-9.65-33.39%422
1,567.850.00-8510,800.0043.71+14.01+47.17%2089
-----10,825.0038.70+17.20+80.00%108
759.570.00-1110,850.00153.860.00-6566
-----10,875.0023.400.00-68
2,594.200.00-2310,900.0037.49+13.99+59.53%18
2,763.500.00-1210,925.0043.20+18.50+74.90%1015
426.600.00--110,950.0027.20-2.50-8.42%2017
-----10,975.0025.400.00-2729
2,658.670.00-142311,000.0058.50+36.30+163.51%34802
1,753.000.00--111,025.00-----
1,732.300.00--111,050.0028.500.00-912
2,612.800.00--211,075.0029.200.00-67
2,402.550.00-1411,100.0048.08+17.88+59.21%10529
2,378.750.00--111,125.0029.950.00-452
2,355.050.00--111,150.0047.470.00-710
2,512.100.00-1211,175.0031.030.00-156
717.100.00-17518611,200.0091.050.00-1208
2,309.120.00--111,225.0041.50-8.15-16.41%1525
2,285.580.00--111,250.0042.80-15.60-26.71%15120
-----11,275.0032.350.00-515
2,368.620.00-42911,300.0060.73+27.48+82.65%2128
-----11,325.0082.40+44.50+117.41%2155
-----11,350.0042.480.00-14
2,317.400.00--111,375.00119.300.00-5252
2,272.710.00-45611,400.0068.11+3.02+4.64%1115
-----11,425.0053.370.00--2
-----11,450.0056.200.00-46
-----11,475.0050.150.00-947
2,220.330.00-113411,500.0073.11+37.11+103.08%19148
2,155.700.00--111,525.00-----
2,147.850.00--311,550.00103.170.00-24
-----11,575.00144.010.00-10
2,131.850.00-2511,600.0077.840.00-268
1,563.600.00-3311,625.0080.240.00-2124
2,047.750.00-1211,650.0055.950.00-14
-----11,675.00340.100.00--2
2,017.500.00-11011,700.0095.000.00-4287
-----11,725.0078.870.00-415
-----11,750.00108.00+49.55+84.77%161
-----11,775.00111.10+44.95+67.95%15
779.240.00-169311,800.00100.00+36.20+56.74%50101
1,991.610.00-4011,825.00162.21+117.74+264.76%214
-----11,850.00173.15+118.65+217.71%576
-----11,875.00155.05+98.85+175.89%115
879.800.00-555711,900.00133.10+31.80+31.39%1194
1,897.320.00-4011,925.00378.250.00-13
-----11,950.00126.650.00-14
-----11,975.00190.20+108.02+131.44%456
1,385.750.00-17512,000.00195.06+113.06+137.88%138527
-----12,025.00127.50+40.27+46.17%214
-----12,050.00147.400.00-510
-----12,075.00158.30+50.97+47.49%123
1,628.000.00-21612,100.00223.75+113.34+102.65%5356
-----12,125.00118.20-26.20-18.14%31
-----12,150.00207.75+73.25+54.46%344
-----12,175.00140.600.00-113
1,018.000.00-16512,200.00219.35+126.35+135.86%9117
923.660.00--1312,225.00148.800.00-3453
912.790.00--212,250.00175.00+19.60+12.61%175
879.920.00--612,275.00159.900.00-113
966.600.00-13712,300.00179.160.00-3546
859.760.00--312,325.00169.000.00-19
1,316.750.00-1712,350.00254.65+54.85+27.45%621
997.900.00-12012,375.00189.30+66.90+54.66%2361
1,122.110.00-22912,400.00135.60-71.10-34.40%185
-----12,425.00251.00+23.01+10.09%223
1,127.450.00-28612,450.00160.30-30.70-16.07%290
654.300.00--212,475.00319.30+133.55+71.90%237
853.430.00-1045012,500.00327.15+169.90+108.04%471,429
1,085.200.00-184812,525.00227.30+35.25+18.35%29133
664.400.00-27128312,550.00328.80+154.70+88.86%10422
-----12,575.00241.80+56.40+30.42%221
990.830.00-1048212,600.00274.00+111.20+68.30%8102
592.500.00--012,625.00365.85+198.25+118.29%263
1,234.850.00-17712,650.00374.68+133.45+55.32%273
1,215.680.00-204912,675.00391.20+191.60+95.99%469
483.90-316.08-39.51%3118912,700.00383.63+177.13+85.78%11277
864.650.00-22312,725.00340.36+137.06+67.42%250
573.100.00-114812,750.00349.16+136.71+64.35%24156
1,059.350.00-11812,775.00420.00+204.90+95.26%236
417.20-185.80-30.81%63,57412,800.00335.61+153.51+84.30%363,703
543.200.00-17812,825.00236.300.00-488
404.12-194.28-32.47%48412,850.00364.80+128.70+54.51%391
587.600.00-14412,875.00326.50+68.10+26.35%251
375.90-90.48-19.40%814712,900.00456.30+192.20+72.78%3317
557.200.00-21112,925.00458.90+194.50+73.56%221
381.58-129.21-25.30%524112,950.00456.75+184.85+67.98%6254
367.40-52.40-12.48%16312,975.00450.83+225.33+99.92%6242
315.28-206.39-39.56%9734113,000.00487.50+233.40+91.85%82594
302.13-89.87-22.93%1713,025.00281.400.00-830
394.800.00-12013,050.00274.900.00-826
379.400.00-14013,075.00302.200.00-241
281.00-78.00-21.73%64513,100.00529.30+218.50+70.30%781
284.50-90.60-24.15%17613,125.00529.46+195.76+58.66%440
317.500.00-2213,150.00481.54+167.94+53.55%47
252.10-109.60-30.30%33613,175.00552.40+215.04+63.74%643
238.90-127.22-34.75%418613,200.00470.00+152.00+47.80%4103
698.690.00-1313,225.00299.600.00-12
194.40-175.30-47.42%913913,250.00506.55+183.25+56.68%1143
296.400.00-2813,275.00318.850.00-517
175.50-123.00-41.21%1017213,300.00419.00+41.30+10.93%5256
240.630.00-64313,325.00496.42+157.57+46.50%530
-----13,330.00534.50+159.70+42.61%932
244.700.00-1213,340.00219.100.00-15
240.900.00-15613,350.00374.000.00-137
242.900.00-11513,375.00360.200.00-311
191.25-67.40-26.06%519013,400.00606.21+234.77+63.21%5157
175.90-56.40-24.28%32213,425.00471.450.00-1636
171.90-61.75-26.43%611913,450.00484.850.00-192
183.600.00-41813,475.00718.550.00-126
130.74-15.16-10.39%2035713,500.00768.85+12.70+1.68%2137
129.20-45.90-26.21%23213,525.00528.000.00-125
165.200.00-19813,550.00694.750.00-2101
104.20-51.50-33.08%52513,575.00521.870.00-213
97.39-60.45-38.30%217613,600.00842.20+300.35+55.43%2183
319.200.00-109013,625.00557.670.00-199
141.850.00-8427413,650.00762.600.00-1312
83.15-63.95-43.47%119813,675.00715.900.00-15
63.00-73.60-53.88%1382,18113,700.00922.50+315.50+51.98%1162
305.800.00-54113,725.00662.40+302.30+83.95%148
72.55-28.40-28.13%324913,750.00418.100.00-7171
67.80-16.15-19.24%11713,775.00756.800.00-132
51.20-53.30-51.00%12143713,800.00785.000.00-1121
48.85-228.05-82.36%11413,825.00696.330.00-13
54.52-28.21-34.10%311913,850.00431.000.00-114110
50.200.00-12313,875.00400.000.00-1615
36.65-30.90-45.74%2310513,900.00540.000.00-5761
34.20-158.70-82.27%32813,925.00486.400.00---
48.900.00-5011013,950.00399.700.00-66
45.600.00-5011613,975.00472.550.00--1
30.30-21.30-41.28%232714,000.00554.000.00-45
30.90-18.20-37.07%18614,025.00468.750.00--0
28.90-24.00-45.37%11714,050.00481.550.00--0
32.60-8.35-20.39%11514,075.00510.350.00-23
26.20-15.70-37.47%237914,100.00523.950.00--1
36.100.00-1914,125.00-----
33.92+5.92+21.14%52414,150.00598.500.00-11
33.600.00-11114,175.00-----
19.96-0.54-2.63%46414,200.00-----
27.400.00-43814,225.00546.000.00--4
25.50-1.80-6.59%57014,250.00-----
16.950.00-11114,275.00-----
14.00-8.90-38.86%91914,300.00594.000.00-56
13.950.00-51414,325.00-----
15.35+2.40+18.53%11314,350.00-----
14.30+2.05+16.73%11214,375.00-----
10.55+0.95+9.90%131414,400.00-----
14.140.00-51714,425.00-----
16.300.00-11114,450.00-----
12.280.00-4614,475.00-----
8.05-4.95-38.08%317314,500.00-----
8.800.00-3814,525.00-----
9.150.00-1714,550.00-----
7.650.00-6614,575.00939.500.00--1
7.86-0.09-1.13%51614,600.00-----
9.310.00-5814,625.00-----
11.800.00-1614,650.00-----
5.25-2.30-30.46%1414,675.00-----
5.300.00-429914,700.001,624.870.00-10
4.60-1.95-29.77%1914,725.001,110.600.00--1
4.790.00-11514,750.00-----
4.350.00-1814,775.00-----
4.63+0.58+14.32%109414,800.001,723.920.00-10
4.29-37.16-89.65%91114,825.00-----
3.300.00-62114,850.00-----
17.300.00-5014,875.00-----
3.500.00-510514,900.003,785.200.00--1
4.730.00-107614,950.001,245.800.00--1
2.400.00-117415,000.001,350.000.00--5
29.500.00--1015,025.00-----
2.940.00-6715,050.00-----
5.200.00-41215,100.00-----
21.460.00--415,125.00-----
22.500.00--115,150.00-----
1.870.00-51915,200.00-----
2.03-3.97-66.17%1315,225.00-----
1.96-2.84-59.17%25315,250.00-----
1.72-0.28-14.00%15915,300.00-----
1.73-0.16-8.47%54115,400.002,829.000.00--0
1.32-1.48-52.86%1715,425.00-----
1.28+0.21+19.63%21615,450.00-----
2.670.00-121215,475.00-----
1.38-1.17-45.88%61315,500.002,927.800.00--0
0.900.00-1115,550.00-----
0.900.00-21415,600.00-----
7.360.00--115,625.00-----
2.530.00--2215,650.00-----
0.700.00-1215,700.00-----
2.590.00-101315,750.00-----
5.590.00-1215,800.00-----
4.020.00--1015,850.00-----
6.400.00-1415,900.00-----
1.620.00-202516,000.00-----
1.300.00-1216,200.00-----
1.200.00--1116,300.00-----
3.300.00-8916,500.00-----
0.570.00--2016,800.00-----
0.500.00--1017,000.00-----