Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
12.782,74-277,21 (-2,12%)
Al 1:48PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
16 aprile 2021
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----8,000.0010.00+2.05+25.79%3130
-----8,100.0014.880.00-1266
-----8,200.0010.30-2.20-17.60%219
-----8,300.0011.40-5.85-33.91%359
-----8,400.0014.950.00-14
-----8,500.0013.00-1.25-8.77%118
-----8,600.0017.250.00-156
4,760.050.00-10108,700.0012.50-6.40-33.86%19
-----8,800.0054.850.00--12
2,602.150.00-1128,900.0023.050.00-153
4,467.050.00-10119,000.0013.400.00-1211
3,107.900.00-119,100.0019.70+5.30+36.81%242
-----9,200.0017.000.00-18
-----9,300.0028.800.00-48
2,255.280.00--29,400.0025.000.00-15
-----9,500.0021.050.00-3533
-----9,600.0031.850.00-121
-----9,700.0051.000.00-1025
-----9,800.0026.250.00-122
3,215.970.00--09,900.0058.880.00-917
3,119.370.00--110,000.0046.00+12.00+35.29%34622
-----10,100.0058.950.00-537
-----10,200.0076.500.00-166
-----10,225.00347.600.00--1
-----10,250.0081.000.00-1015
-----10,275.0052.200.00-10
-----10,300.0036.600.00-1033
-----10,325.0075.900.00-1535
-----10,350.0068.550.00-18
-----10,375.0067.65+11.95+21.45%23
1,735.500.00-1110,400.0049.300.00-126
2,595.400.00--110,425.0057.600.00-25
2,572.100.00--110,450.0062.850.00-18
-----10,500.0075.55+28.28+59.83%256
-----10,525.00244.200.00-15
-----10,550.0046.600.00-12
-----10,575.0067.550.00-15
-----10,600.0077.350.00-334
-----10,625.0056.800.00-230
-----10,650.0079.69-23.41-22.71%114
-----10,675.0061.650.00-28
-----10,700.0083.30+26.41+46.42%159
-----10,725.0066.750.00--1
-----10,750.00121.500.00-113
-----10,775.00100.000.00-1417
-----10,800.0086.76+17.81+25.83%216
-----10,825.00137.900.00--2
1,851.800.00-40080010,850.00102.890.00-7807
-----10,875.00113.520.00-14
2,785.120.00-1010,900.0094.94-3.78-3.83%484
-----10,950.0089.95-91.05-50.30%14
-----10,975.00145.250.00-24
2,691.370.00-1011,000.00104.80+28.79+37.88%11114
-----11,025.00120.900.00-21
-----11,050.00155.400.00-35
-----11,075.00144.400.00-13
-----11,100.00108.35-113.87-51.24%216
-----11,125.0087.500.00-26
-----11,150.0080.300.00-18
-----11,175.00168.700.00-13
1,368.100.00--011,200.00118.55+27.62+30.38%251
-----11,225.00124.13+16.31+15.13%2177
-----11,250.00126.93+17.06+15.53%2170
-----11,275.00126.75+29.37+30.16%17
1,432.900.00-151311,300.00128.14+15.41+13.67%41,754
-----11,325.00152.50+51.04+50.31%13
-----11,350.00160.00+16.05+11.15%18
-----11,375.0095.040.00-121
911.300.00--111,400.00139.89+42.73+43.98%954
-----11,425.00132.10+18.63+16.42%1200
-----11,450.00169.60+53.58+46.18%17
-----11,475.00166.000.00-24
859.300.00--111,500.00168.57+50.69+43.00%9105
-----11,525.00158.73-34.47-17.84%19
-----11,550.00162.18-14.22-8.06%26
-----11,575.00301.200.00-11
2,097.300.00-1211,600.00225.300.00-26
-----11,625.00125.000.00-111
-----11,650.00201.20+73.50+57.56%123
-----11,675.00149.310.00-25
628.600.00-1711,700.00142.100.00-43139
-----11,725.00214.10+90.12+72.69%110
-----11,750.00209.330.00-154
-----11,775.00231.40+6.37+2.83%24
1,331.600.00-302611,800.00227.70+82.92+57.27%120
-----11,825.00153.800.00-25
-----11,850.00145.160.00-24
-----11,875.00230.03+64.98+39.37%4243
853.600.00-252511,900.00240.80+89.19+58.83%376
-----11,925.00154.730.00-38
-----11,950.00165.100.00-112
-----11,975.00308.040.00-17
1,820.450.00-25312,000.00260.07+71.37+37.82%17227
-----12,025.00175.900.00-1840
1,123.300.00-1112,050.00183.120.00-155
1,128.100.00-1112,075.00191.410.00-25
1,725.200.00-1312,100.00277.13+81.80+41.88%161
1,425.500.00-1112,125.00291.75+100.55+52.59%26
-----12,150.00198.970.00-18
1,172.710.00--112,175.00279.37+53.37+23.62%614
1,566.850.00-11512,200.00276.85+38.65+16.23%140
1,012.620.00--812,225.00191.200.00-1349
934.000.00--212,250.00195.300.00-1438
898.800.00--212,275.00305.20-24.20-7.35%11
1,315.300.00-10012,300.00328.47+103.12+45.76%1055
949.630.00--112,325.00211.900.00-1110
930.020.00--1012,350.00336.85+101.25+42.98%13
-----12,375.00331.80+86.20+35.10%113
926.390.00-91312,400.00343.64+108.64+46.23%226
-----12,425.00359.50+109.28+43.67%21
1,060.100.00-1212,450.00365.25+116.65+46.92%15
-----12,475.00350.50+98.00+38.81%545
749.50-62.74-7.72%24512,500.00340.00+82.25+31.91%11515
1,009.600.00-13012,525.00277.600.00-861
994.200.00-1212,550.00391.80+109.50+38.79%28
797.200.00-1612,575.00296.580.00-2230
668.25-594.15-47.07%1512,600.00403.80+101.22+33.45%369
885.700.00-1012,625.00437.60+137.70+45.92%139
686.100.00-1312,650.00306.100.00-313
719.000.00-1112,675.00432.70-19.44-4.30%23
953.050.00-11412,700.00423.00+110.40+35.32%615
-----12,725.00318.900.00-111
-----12,750.00449.50+124.00+38.10%27
809.150.00-1112,775.00339.300.00-27
520.85-269.80-34.12%251712,800.00477.80+86.60+22.14%787
1,088.600.00--112,825.00495.000.00-27
498.82-46.48-8.52%123312,850.00488.04+129.44+36.10%121
531.500.00--312,875.00528.900.00-18
469.20-181.51-27.89%153512,900.00497.60+118.80+31.36%2367
499.00-168.40-25.23%3112,925.00532.600.00-24
476.25-109.95-18.76%6312,950.00518.20+134.30+34.98%233
564.100.00--212,975.00384.700.00-1217
419.84-163.87-28.07%1827313,000.00549.00+156.25+39.78%1220
441.77-101.73-18.72%-313,025.00590.400.00-13
469.100.00--013,050.00601.200.00-118
510.100.00--713,075.00587.700.00-315
379.20-137.00-26.54%62013,100.00449.600.00-812
476.500.00-11413,125.00663.300.00-530
467.800.00-12413,150.00441.500.00-111
345.60-112.10-24.49%4613,175.00671.50+189.77+39.39%14
302.25-152.15-33.48%134913,200.00590.00+106.40+22.00%2828
318.60-121.40-27.59%1813,225.00689.70+191.20+38.36%154
474.650.00-172013,250.00528.050.00-255
375.200.00-3613,275.00471.580.00-15
284.70-71.25-20.02%19513,300.00622.900.00-1317
-----13,325.00624.500.00-12
394.800.00-25513,350.00426.800.00-252
257.80-157.20-37.88%11413,375.00623.000.00-111
255.07-134.08-34.45%38213,400.00705.75+8.16+1.17%178
354.600.00-1913,425.00590.460.00--3
235.60-48.03-16.93%3813,450.00588.290.00-1944
197.68-93.42-32.09%2113,475.00560.000.00--1
188.83-84.92-31.02%15913,500.00816.03+176.18+27.53%115
262.750.00-11213,525.00451.640.00-110
211.10-53.20-20.13%12913,550.00610.980.00-52
250.450.00-164513,575.00-----
173.40-66.80-27.81%44913,600.00969.800.00-36
149.98-398.12-72.64%1113,625.00536.750.00--0
262.180.00-21213,650.00554.750.00-54
202.010.00-52313,675.00539.300.00-205
148.55-45.00-23.25%35313,700.00508.000.00-29
214.000.00-41113,725.00583.700.00-910
117.30-106.11-47.50%13313,750.00800.000.00-436
212.670.00-2813,775.00842.700.00-15
165.800.00-7027113,800.00612.000.00-63
452.500.00-1113,825.00661.500.00--1
157.000.00-11113,850.00595.900.00--1
90.70-85.22-48.44%11113,875.00-----
87.87-56.28-39.04%515613,900.00594.750.00--3
132.250.00-1513,925.00-----
77.73-74.74-49.02%55013,950.00-----
73.60-88.51-54.60%1213,975.00-----
67.85-50.44-42.64%63814,000.00-----
112.510.00-11214,025.001,000.100.00-11
63.85-44.25-40.93%2514,050.00-----
60.60-53.75-47.00%3614,075.00-----
62.10-36.15-36.79%23214,100.001,226.940.00-11
102.510.00-11114,125.00-----
85.070.00-11414,150.00-----
309.400.00-8914,175.00-----
52.00-36.84-41.47%11814,200.00-----
84.260.00-41114,225.00-----
41.30-25.00-37.71%3914,250.00894.200.00--1
82.300.00-22814,275.00851.000.00--2
36.05-27.60-43.36%34314,300.00869.100.00--1
36.35-24.74-40.50%1514,325.00906.600.00--1
34.50-21.15-38.01%21814,350.00909.000.00--1
52.400.00-242414,375.00-----
30.12-19.58-39.40%64014,400.00-----
43.550.00-181914,425.00-----
27.17-22.58-45.39%41914,450.00-----
39.310.00-81014,475.00-----
26.90-21.10-43.96%820514,500.002,637.400.00--1
36.000.00-171614,525.00-----
43.700.00--114,575.00-----
34.400.00-61314,600.001,423.550.00-31
51.400.00--214,625.00-----
40.500.00--214,675.00-----
22.75-24.00-51.34%11114,700.001,504.700.00-30
44.550.00-2414,725.00-----
16.35-5.45-25.00%2514,750.00-----
44.300.00--114,775.00-----
13.70-13.10-48.88%11414,800.00-----
-----14,875.001,330.300.00--1
11.40-4.92-30.15%33314,900.001,324.900.00-11
12.15-3.42-21.97%1514,925.00-----
10.36-3.34-24.38%45515,000.001,761.400.00--0
11.570.00-915515,050.00-----
11.020.00-815515,075.00-----
13.700.00-12415,100.00-----
18.750.00--115,125.00-----
37.000.00-2215,150.00-----
11.300.00-32115,200.00-----
48.300.00--515,225.00-----
6.85-2.36-25.62%21415,250.00-----
15.550.00--115,275.00-----
14.900.00-22315,300.00-----
6.900.00-1215,350.00-----
8.200.00-267115,400.00-----
25.600.00-101015,450.00-----
37.300.00--115,475.00-----
7.100.00-11115,500.00-----
9.070.00--015,550.00-----
12.630.00--115,575.00-----
10.500.00-1315,600.00-----
11.590.00--215,625.00-----
8.650.00-3615,700.00-----
9.550.00--115,750.00-----
7.200.00-61115,900.00-----
5.300.00-11316,000.00-----
9.200.00--116,200.00-----
1.900.00-1216,800.00-----
7.900.00--116,900.00-----
3.600.00-1217,000.00-----