Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
13.328,81-30,27 (-0,23%)
Al 1:20PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
14 maggio 2021
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----9,000.000.250.00-317
-----9,300.000.760.00-11
-----9,700.002.350.00-11
-----9,800.001.230.00-11
-----10,000.001.250.00-12
-----10,100.002.250.00-10
-----10,300.001.350.00--2
-----10,500.001.20-0.30-20.00%21
-----10,625.006.900.00--3
-----10,650.001.400.00-11
-----10,750.001.890.00-21
-----10,775.001.600.00-11
-----10,825.001.100.00-11
-----10,850.001.350.00-33
-----10,900.001.900.00--1
-----10,925.001.750.00-11
-----10,950.001.950.00-11
-----11,000.001.25-0.05-3.85%17
-----11,050.002.12+1.00+89.29%22
-----11,150.000.800.00-26
-----11,200.001.500.00-10
-----11,250.002.63+1.31+99.24%211
-----11,300.0093.000.00--5
-----11,350.001.010.00-23
-----11,375.0045.950.00-110
-----11,400.0010.500.00-110
-----11,425.003.850.00-11
-----11,500.003.90+0.67+20.74%22
-----11,525.002.900.00-22
2,122.170.00-3311,600.0011.600.00-11
-----11,625.00131.400.00--1
-----11,650.00130.700.00--1
-----11,675.00134.200.00--1
2,019.650.00-1111,700.0012.950.00-11
-----11,725.006.20-0.20-3.13%52
-----11,750.005.200.00-12
-----11,775.006.050.00-25
-----11,800.004.18-38.52-90.21%41
-----11,825.00159.100.00--4
-----11,850.0017.530.00--1
-----11,875.006.750.00--2
-----11,900.004.18-10.37-71.27%44
-----11,950.003.600.00-47
-----12,000.005.50+1.65+42.86%1010
-----12,050.006.280.00-56
-----12,075.003.90+3.90--2
-----12,100.009.71+2.75+39.51%411
-----12,125.006.000.00-16
-----12,150.006.950.00-57
-----12,175.002.550.00-265
-----12,200.003.580.00-114
1,553.900.00-1112,225.0015.100.00-5053
-----12,250.009.00-27.20-75.14%226
-----12,275.0014.57+10.07+223.78%225
-----12,300.0010.23+4.43+76.38%519
-----12,325.003.580.00-23
-----12,350.0023.20+23.20+2,442.10%28
1,366.500.00-1112,375.0024.70+17.45+240.69%31
1,341.700.00-1112,400.009.95+2.32+30.41%125
1,316.900.00-1112,425.0023.90+18.32+328.32%13
-----12,450.0013.100.00-511
-----12,475.0012.10+6.85+130.48%59
740.00+740.00+1,233.33%20512,500.0012.10-0.40-3.20%1042
-----12,525.0013.00+6.53+100.93%108
-----12,550.0014.71+2.81+23.61%620
-----12,575.0012.700.00-218
-----12,600.0016.86+4.68+38.42%422
1,335.000.00--112,625.0047.10+36.44+341.84%231
-----12,650.0043.50+35.60+450.63%113
-----12,675.008.300.00-535
-----12,700.0030.20+10.38+52.37%841
-----12,725.0025.45+9.58+60.37%237
-----12,750.0027.45+6.72+32.42%122
463.450.00--012,775.0027.250.00-1983
449.650.00--012,800.0033.15+11.42+52.55%672
-----12,810.0030.60+18.04+143.63%448
-----12,820.0075.72+75.72+120.36%130
-----12,825.0031.10+18.80+152.85%958
-----12,830.0032.300.00-44
-----12,840.0029.100.00--2
1,156.500.00-2212,850.0075.42+62.22+471.36%2815
-----12,860.0012.900.00-218
-----12,870.0079.48+52.18+191.14%11
1,134.200.00-2312,875.0027.860.00-2027
-----12,880.0048.00+15.40+47.24%1010
-----12,890.0064.29+45.94+250.35%16
358.38-551.22-60.60%13412,900.0050.85+20.71+68.71%4850
-----12,910.0012.100.00-15
-----12,920.0058.200.00--5
941.880.00-2212,925.0060.15+48.40+411.91%525
-----12,940.0045.040.00-47
-----12,950.0052.30+15.85+43.48%1226
-----12,960.0043.750.00-28
-----12,970.00102.70+57.61+127.77%35
1,040.000.00-2312,975.0090.10+50.90+129.85%8198
-----12,980.0039.750.00-15
-----12,990.0049.42+32.02+184.02%85
284.66-528.49-64.99%13013,000.0050.88-7.32-12.58%105176
-----13,010.0047.880.00-67
942.620.00--213,025.0092.10+59.75+184.70%213
-----13,030.0050.950.00-16
-----13,040.0082.85+34.08+69.88%1718
-----13,050.0067.20+2.20+3.38%2584
-----13,060.0070.60+70.60+146.78%41
-----13,070.0072.80+72.80+508.03%206
-----13,075.0099.55+44.55+81.00%585
-----13,080.0089.58+33.53+59.82%44
-----13,090.0073.11+51.26+234.60%391
304.90-218.27-41.72%1413,100.0085.70+42.19+96.97%7558
-----13,110.0077.10+77.10+123.94%23
-----13,120.0079.45+54.85+222.97%13
770.670.00-2213,125.0092.05+22.60+32.54%1740
-----13,130.0083.44+60.94+270.84%13
-----13,140.00154.85+132.55+594.39%17
-----13,150.00101.57+9.64+10.49%3860
-----13,160.00137.80+93.18+208.83%12
-----13,170.00184.25+138.28+300.80%102
175.60-220.60-55.68%1613,175.00109.20+27.60+33.82%2082
-----13,180.00164.58+65.41+65.96%37
-----13,190.00161.75+78.75+94.88%1680
161.31-202.99-55.72%82113,200.00112.35+7.70+7.36%6178
-----13,210.00197.43+147.66+296.68%167
-----13,220.00111.80+1.27+1.15%611
152.10-729.56-82.75%9213,225.00176.25+82.67+88.34%2457
-----13,230.00115.40+67.10+138.92%812
-----13,240.00126.70+69.70+122.28%1214
185.50-128.02-40.83%9213,250.00113.75-7.10-5.88%1259
-----13,260.00130.15+20.50+18.70%1511
-----13,270.00112.750.00-26
658.680.00-2313,275.00122.40-0.51-0.41%1854
-----13,280.00123.19-1.54-1.23%107
-----13,290.00156.25+38.75+32.98%310
543.580.00-3713,300.00139.33+4.28+3.17%1749
145.30+145.30+2,571.68%5113,310.00157.77+19.27+13.91%144
-----13,320.00155.50+155.50+374.97%94
136.80-140.00-50.58%14313,325.00160.05+21.05+15.14%920
-----13,330.00111.850.00-98
-----13,340.00160.43+160.43+385.37%15
132.10-118.06-47.19%20213,350.00163.70+24.45+17.56%139
-----13,360.00230.40+230.40+234.15%15
-----13,370.00129.42+129.42--3
-----13,375.00246.40+116.12+89.13%314
90.20+90.20+78.69%3113,380.00241.95+90.76+60.03%17
105.90+105.90+253.35%3213,390.00141.700.00-715
105.10-22.70-17.76%12513,400.00228.10+50.17+28.20%159192
145.60+145.60--413,410.00205.79+23.94+13.16%131157
138.81+138.81--513,420.00153.400.00-1110
93.60-20.45-17.93%12713,425.00154.780.00-3440
91.30+91.30+448.65%1113,430.00157.030.00-312
-----13,440.00217.50+57.31+35.78%12
86.90-14.53-14.33%133613,450.00223.40+59.85+36.59%756
82.60-13.88-14.39%26713,460.00136.900.00-610
66.85-65.55-49.51%21213,470.00142.300.00-412
69.24-20.79-23.09%20713,475.00275.16+79.41+40.57%225
89.450.00-4913,480.00345.55+150.30+76.98%115
67.40-77.00-53.32%1213,490.00200.700.00-1110
59.60-37.29-38.49%502813,500.00254.38+46.68+22.47%1968
89.56+89.56--1513,510.00252.73+76.73+43.60%11
52.90-32.44-38.01%61513,520.00140.220.00-58
49.60+49.60+355.05%15113,525.00202.130.00-422
48.20-33.45-40.97%9413,530.00149.650.00-4242
43.00-34.65-44.62%35513,540.00135.040.00-4442
41.73-28.27-40.39%83413,550.00317.70+95.00+42.66%230
45.22-26.07-36.57%21013,560.00225.830.00-14
-----13,570.00333.10+97.80+41.56%212
34.49-35.66-50.83%1513,575.00467.15+238.00+103.86%836
39.77-50.68-56.03%3613,580.00319.05+236.77+287.76%14
27.73-58.17-67.72%2213,590.00327.27+239.87+274.45%15
31.13-24.42-43.96%174613,600.00359.87+168.77+88.32%6146
31.20-48.85-61.02%6213,610.00326.03+126.58+63.46%14
27.37-46.93-63.16%4613,620.0095.820.00-11
27.34-46.86-63.15%19213,625.00208.700.00-313
28.20+28.20+275.93%2313,630.0098.600.00-56
16.80+16.80+32.50%1313,640.00185.300.00-111
22.90-12.60-35.49%114313,650.00454.20+256.19+129.38%115
14.87-45.33-75.30%5713,660.00104.800.00-44
36.400.00-51413,670.00100.500.00-22
21.80-13.50-38.24%41313,675.00416.28+212.18+103.96%421
55.50+55.50--613,680.00412.75+299.75+265.27%27
12.45-19.10-60.54%7913,690.00429.81+289.81+207.01%25
16.50-11.00-40.00%446913,700.00430.60+197.27+84.55%638
16.40-9.40-36.43%22213,710.00116.200.00-11
16.20+16.20+274.58%31113,720.00105.300.00-35
10.60-20.40-65.81%24113,725.00472.30+75.25+18.95%1428
15.38-7.27-32.10%10313,730.00-----
14.43-9.02-38.46%125613,740.00253.100.00-37
12.00-9.85-45.08%87413,750.00495.45+126.90+34.43%2553
8.10-13.95-63.27%101013,760.00171.800.00-33
7.70-15.85-67.30%1513,770.00-----
22.800.00-61513,775.00146.250.00-211
9.10-6.00-39.74%2213,780.00157.200.00--3
14.100.00-241413,790.00138.060.00-11
7.95-6.28-44.13%183613,800.00644.96+183.51+39.77%526
6.47-17.69-73.22%3913,810.00-----
7.35-17.40-70.30%1313,820.00296.650.00-10
7.65-3.65-32.30%215713,825.00300.150.00-17
5.75-17.30-75.05%2613,830.00-----
44.850.00--113,840.00353.030.00-18
6.40-4.70-42.34%163813,850.00594.70+202.41+51.60%223
12.10+12.10--1113,860.00573.97+573.97+630.25%12
4.50-6.80-60.18%22513,870.00208.300.00-23
3.85-61.25-94.09%52313,875.00278.900.00-15
63.500.00-6513,880.00205.000.00-43
13.100.00-1713,890.00335.860.00-11
4.47-3.01-40.24%74113,900.00606.13+103.03+20.48%618
8.000.00-1813,910.00-----
9.120.00-1213,920.00785.90+544.05+224.95%1013
11.590.00-73013,925.00790.80+545.30+222.12%1013
43.500.00-2413,930.00212.000.00-22
16.300.00-2713,940.00212.200.00--3
2.75-3.94-58.89%22113,950.00335.300.00-15
15.400.00--113,960.00316.300.00--1
8.430.00-2713,970.00230.600.00--1
8.480.00-171913,975.00483.770.00-12
2.50-5.25-67.74%1413,980.00241.000.00-11
7.360.00-2613,990.00244.300.00-11
2.65-1.35-33.75%117114,000.00807.03+197.26+32.35%114
7.250.00-212814,010.00-----
4.900.00-1414,020.00-----
2.55-3.45-57.50%31214,025.00300.680.00-11
16.550.00-1214,040.00-----
2.02-2.18-51.90%25514,050.00526.150.00-21
1.95-2.85-59.37%1314,060.00-----
1.68-2.17-56.36%12514,075.00-----
1.65-1.55-48.44%1714,080.00-----
3.000.00-3214,090.00-----
2.100.00-175514,100.00528.580.00-11
3.150.00-13614,110.00-----
17.250.00-1114,120.00-----
15.350.00-12614,125.00-----
13.700.00-2214,130.00-----
4.400.00-61214,140.00-----
1.18-2.04-63.35%11814,150.00-----
4.890.00--1014,160.00-----
5.450.00--1214,170.00-----
2.650.00-61114,175.00-----
7.800.00-111814,180.00-----
2.850.00-41414,190.00-----
0.95-1.80-65.45%34514,200.00697.520.00-2024
5.400.00-171614,220.00-----
2.530.00-11614,225.00704.170.00-11
2.350.00-2614,230.00-----
2.280.00-21914,240.00-----
0.58-1.79-75.53%74714,250.00-----
2.030.00-303214,260.00-----
5.500.00-91314,270.00595.800.00-11
2.070.00-11514,275.00-----
2.600.00-1514,280.00-----
66.900.00--114,290.00-----
0.50-1.05-67.74%310314,300.00775.220.00-11
5.400.00-91314,310.00-----
3.590.00-16814,320.00-----
1.800.00-110914,325.00464.990.00-11
4.740.00-111214,330.00-----
4.560.00-101214,340.00-----
0.58-0.85-59.44%21314,350.00-----
1.130.00-2314,360.00-----
2.760.00-161414,370.00896.800.00--1
1.350.00-11114,375.00506.290.00-11
4.160.00-51514,380.00-----
2.410.00-61814,390.00-----
0.53-1.76-76.86%143914,400.00992.460.00-34
3.230.00-1814,425.00-----
-----14,430.00514.900.00--1
0.05-3.25-98.48%31414,450.00562.090.00-22
3.150.00--514,460.00-----
6.930.00-1714,475.00-----
0.550.00-13214,500.00585.950.00-12
13.920.00-1614,525.00-----
1.000.00-1714,550.00590.600.00--2
7.200.00-4214,575.00-----
13.200.00--114,580.00-----
0.450.00-26114,600.00667.550.00-11
0.550.00-33614,625.00-----
1.450.00-9414,650.00785.650.00-11
23.000.00-2114,675.00809.650.00-10
0.890.00-164014,700.00968.020.00-11
8.400.00-2314,725.00-----
2.780.00-4714,750.00797.600.00--1
3.440.00-101114,775.00-----
0.28-0.85-75.22%81514,800.00-----
0.23-5.02-95.62%81914,825.00-----
4.850.00-71914,850.00-----
6.900.00--114,875.00-----
0.950.00-3614,900.00-----
2.550.00-1214,925.00-----
0.750.00-8614,950.00-----
12.850.00-3314,975.00-----
0.500.00-3815,000.002,136.900.00-11
6.150.00-2315,025.00-----
0.780.00-7015,050.00-----
-----15,100.001,155.400.00--1
0.210.00-1315,300.00-----
-----15,325.001,450.500.00-11
1.680.00--115,350.00-----
1.100.00-2215,400.00-----
7.330.00--115,500.00-----
0.800.00-1115,550.00-----
0.950.00--115,650.00-----
0.760.00--115,700.00-----
0.650.00-1115,750.00-----
0.670.00-1616,000.003,199.500.00-22
-----16,800.003,516.700.00-22
-----17,000.003,717.700.00-11