Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
13.086,08+84,44 (+0,65%)
Al 11:58AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
21 maggio 2021
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
5,515.430.00-118,000.000.200.00-18124
5,415.320.00-118,100.000.400.00-1631
5,320.540.00-108,200.001.000.00-869
-----8,300.000.650.00-128
-----8,400.000.450.00-124
5,020.660.00-108,500.000.750.00-355
-----8,700.0033.800.00--0
-----8,800.000.450.00-414
-----8,900.0018.000.00-113
4,451.400.00--29,000.000.700.00-1122
-----9,100.001.650.00-557
-----9,200.003.200.00-2024
-----9,300.0026.250.00-51
3,678.600.00-119,400.0023.710.00-15
-----9,500.002.030.00-2026
-----9,525.002.400.00--1
3,968.350.00-109,550.002.150.00--2
-----9,575.002.200.00-27
-----9,600.002.450.00-151
3,868.480.00-109,650.00-----
-----9,675.002.350.00-45
-----9,700.003.280.00-1632
3,765.500.00-109,750.00-----
-----9,775.001.800.00-13
3,700.200.00-129,800.001.700.00-338
-----9,825.002.900.00-114
3,665.700.00-109,850.0035.600.00--2
-----9,900.001.120.00-1646
-----9,925.002.120.00-11
-----9,950.002.250.00--5
3,507.430.00-2110,000.003.500.00-1182
3,482.010.00-2010,025.00-----
3,429.730.00-1010,075.0059.550.00-5050
3,404.870.00-1010,100.004.050.00-154
-----10,150.003.650.00-132
3,336.380.00-1010,175.0019.450.00-450
-----10,200.002.400.00-3119
3,261.720.00-1010,250.0047.090.00--2
-----10,275.005.400.00--1
-----10,300.005.250.00-244
-----10,350.002.800.00-1014
2,658.500.00--010,400.005.750.00-337
2,681.470.00--110,425.004.000.00-67
2,579.400.00-1210,450.002.000.00-89
-----10,500.004.800.00-189
2,957.720.00-1110,550.00-----
2,932.870.00-1110,575.00-----
-----10,600.006.800.00-2430
-----10,700.005.300.00-246
-----10,725.008.300.00--8
2,761.880.00-1110,750.00-----
2,736.800.00-1110,775.005.550.00-17
2,370.630.00-1110,800.0020.650.00-116
-----10,825.006.170.00--6
2,322.630.00-1110,850.004.800.00-111
-----10,875.004.400.00-46
2,172.000.00-1110,900.006.530.00-124
2,147.250.00-1110,925.00-----
2,917.700.00-1110,950.005.300.00-13
2,913.550.00--110,975.0026.370.00-24
2,850.150.00-1111,000.007.230.00-1574
2,966.600.00-1111,025.005.800.00--4
-----11,050.0017.400.00-22
-----11,075.0028.920.00-20
1,983.440.00-1111,100.005.700.00-3689
1,958.550.00-1111,125.006.300.00-46
2,046.210.00--111,150.005.230.00-615
2,023.040.00--111,175.004.000.00-45
2,703.910.00--111,200.007.000.00-530
1,874.290.00-1111,225.004.820.00-814
1,849.430.00-1111,250.005.200.00-12
1,565.300.00-1111,300.0013.400.00-411
-----11,325.005.500.00-11
-----11,350.0012.630.00-214
-----11,375.0014.500.00-15
-----11,400.007.85-8.40-51.69%555
-----11,425.0013.270.00-386
-----11,450.005.670.00-8118
-----11,475.0013.790.00-512
2,297.860.00-5511,500.008.95-0.17-1.86%9345
-----11,525.009.200.00-15
-----11,550.0013.150.00-46
-----11,575.0045.500.00-13
-----11,600.0011.300.00-123
-----11,625.0037.940.00-112
-----11,650.0010.30-6.55-38.87%212
-----11,675.0010.970.00-258
-----11,700.0011.930.00-2211
-----11,725.0020.470.00-219
-----11,750.0013.550.00-210
1,352.400.00--111,775.0010.420.00-215
1,317.400.00--111,800.0012.90-10.20-44.16%65,611
-----11,825.007.580.00-36
-----11,850.0024.710.00-5,8075,591
-----11,875.0023.000.00-16
1,231.600.00-1211,900.0015.84-13.46-45.94%16124
-----11,925.009.320.00-811
1,551.700.00-1111,950.0012.250.00-250
-----11,975.0020.58+2.18+11.85%3243
1,324.390.00-41112,000.0018.66-12.70-40.50%42185
1,874.940.00-1112,025.0019.800.00-26
960.000.00-1112,050.0022.500.00-18
-----12,075.0082.500.00-13
-----12,100.0020.90+6.46+44.74%2131
1,169.300.00--012,125.0041.300.00-111
1,686.750.00-2312,150.0047.700.00-384
-----12,175.0021.45-32.30-60.09%19
1,656.100.00-2312,200.0022.45-47.55-67.93%6167
-----12,225.0053.750.00-3618
1,672.350.00-1012,250.0074.800.00-8626
1,167.600.00-1112,275.0027.33-41.97-60.56%621
1,520.450.00-3712,300.0028.58-33.00-53.59%16139
-----12,325.0037.600.00-715
878.500.00--112,350.0085.400.00-671
-----12,375.0089.400.00-618
1,437.630.00-1612,400.0037.00-59.26-61.56%16156
1,414.680.00-1112,425.0037.350.00-126
726.000.00-2112,450.0040.72-65.33-61.60%268
-----12,475.0043.00-32.40-42.97%1233
1,151.100.00-2712,500.0060.11-55.24-47.89%322,034
-----12,525.00121.190.00-3658
-----12,550.0064.60-52.05-44.62%3246
-----12,575.0065.90-59.60-47.49%134
695.000.00-4812,600.0076.87-42.93-35.83%2335
-----12,625.00144.100.00-728
1,318.160.00-1212,650.0076.60-66.30-46.40%231
1,386.700.00-1312,675.00144.400.00-720
519.90+61.90+13.52%1412,700.0077.95-77.90-49.98%14196
-----12,720.00144.500.00-33
1,233.400.00-5712,725.00157.610.00-472
621.380.00-28035512,750.0077.47-87.53-53.05%592
-----12,760.00152.300.00-18
-----12,770.00158.150.00-23
533.600.00-1312,775.0083.40-88.31-51.43%251
419.200.00-339612,800.0090.90-86.90-48.88%2185
-----12,810.0048.090.00--5
-----12,820.00137.400.00-18
1,025.760.00-1212,825.00173.100.00-433
-----12,840.00193.400.00-110
358.250.00-24712,850.00199.800.00-881
-----12,860.0052.750.00-89
-----12,870.00187.100.00-17
980.580.00-1212,875.00208.180.00-734
-----12,880.00193.000.00-16
-----12,890.00101.200.00-37
384.52-394.48-50.64%15512,900.00108.77-108.26-49.88%2104
932.950.00-1612,925.00111.200.00-756
-----12,940.00226.690.00-1217
944.370.00-11212,950.00245.850.00-781
-----12,970.00239.400.00-459
280.100.00-21012,975.00245.300.00-240252
-----12,980.00225.700.00-159
-----12,990.00229.500.00-19
284.300.00-8213013,000.00276.320.00-575652
-----13,010.00156.25+39.05+33.32%13
-----13,020.00159.48+80.87+102.87%33
247.300.00-41013,025.00270.000.00-1352
-----13,030.00139.20-101.85-42.25%220
-----13,040.00265.500.00-2422
277.10+30.61+12.42%2713,050.00252.830.00-823
-----13,060.00156.40-116.04-42.59%24
233.600.00-4413,075.00190.05+50.95+36.63%1102
-----13,080.00156.58-125.02-44.40%13
-----13,090.0090.580.00-12
230.90-13.36-5.47%4113413,100.00187.10-94.90-33.65%57189
-----13,110.00164.75+27.15+19.73%201
-----13,120.00162.900.00-34
229.670.00-13213,125.00165.700.00-3474
-----13,130.00167.100.00-219
-----13,140.00165.200.00-76
723.970.00-1913,150.00168.000.00-1131
-----13,160.00149.400.00--1
-----13,170.00179.500.00-46
266.950.00-1413,175.00246.47-27.63-10.08%245
-----13,180.00246.750.00-1411
-----13,190.00238.05+52.05+27.98%114
170.05-1.75-1.02%58013,200.00258.37-73.67-22.19%1293
-----13,210.00178.000.00-24
-----13,220.00304.000.00-1026
144.300.00-112213,225.00262.010.00-425
-----13,230.00189.800.00-47
-----13,240.00334.050.00-210
137.28+7.48+5.76%41713,250.00339.550.00-2637
-----13,260.00206.500.00-36
-----13,270.00214.400.00-24
122.600.00-2813,275.00362.250.00-157
-----13,280.00315.000.00-1014
-----13,290.00217.400.00-35
109.55-3.15-2.80%196913,300.00247.16-129.84-34.44%1225
-----13,310.00229.100.00-66
-----13,320.00205.400.00-13
103.100.00-3513,325.00207.300.00-461
-----13,330.00237.300.00-56
-----13,340.00310.270.00-115
93.50-7.00-6.97%19513,350.00322.37+91.57+39.68%386
-----13,360.00218.900.00-17
120.930.00-484913,370.00221.600.00-2829
118.950.00-9610813,375.00296.29-68.71-18.82%1553
99.20+4.80+5.08%15213,380.00393.730.00-2732
-----13,390.00210.000.00-32
92.00+16.10+21.21%93713,400.00294.20-159.80-35.20%1118
-----13,410.00175.500.00-25
-----13,420.00329.400.00-2203
74.550.00-142613,425.00453.600.00-1067
232.600.00-1413,430.00101.700.00-232215
137.200.00-21613,440.00373.000.00-14
75.00+7.25+10.70%24113,450.00388.22-115.33-22.90%358
75.000.00-11713,460.00212.400.00-34
59.500.00-4813,470.00197.100.00-215
65.00+4.90+8.15%21313,475.00390.01-9.96-2.49%131
100.000.00-121713,480.00221.100.00-58
49.29-60.71-55.19%1813,490.00233.100.00-2110
46.70-1.70-3.51%1048213,500.00411.90-132.41-24.33%1155
51.150.00-12613,510.00230.600.00--21
48.700.00-3613,520.00217.800.00-116
49.100.00-43013,525.00544.700.00-127222
183.500.00--313,530.00235.100.00-87
58.880.00-1613,540.00286.250.00-84
36.00-7.70-17.62%92713,550.00442.33-137.61-23.73%151
83.000.00-12213,560.00210.300.00-33
43.300.00-11213,570.00230.200.00-54
42.400.00-9412913,575.00560.940.00-1124
41.400.00-1613,580.00263.700.00-211
207.240.00-421413,590.00239.800.00-88
37.550.00-4111313,600.00575.890.00-266
30.700.00-11113,610.00251.500.00--3
33.270.00-11913,620.00240.150.00-2010
48.000.00-1010513,625.00628.850.00-240
33.940.00-52513,630.00-----
32.100.00-61313,640.00278.700.00--3
29.950.00-122613,650.00458.35-209.55-31.37%347
25.300.00-2513,660.00-----
26.400.00-2213,670.00-----
50.460.00-21713,675.00673.100.00-125
25.400.00-2413,680.00172.300.00-22
-----13,690.00419.070.00-15
19.77-3.98-16.76%14213,700.00574.01-138.84-19.48%6203
15.65-13.60-46.50%1213,710.00420.500.00-116
66.950.00--113,720.00387.100.00--6
17.95-2.10-10.47%53313,725.00474.030.00-116
-----13,730.00189.500.00-207
-----13,740.00414.550.00-411
15.64-2.96-15.91%61,36113,750.00591.40-130.47-18.07%2191
142.700.00-3313,760.00-----
14.48-4.10-22.07%1513,770.00-----
44.000.00-113713,775.00455.700.00-428
30.600.00-101613,780.00-----
16.200.00-3613,790.00-----
14.150.00-5213613,800.00665.98-26.27-3.79%3469
15.030.00-101113,810.00-----
30.770.00-142413,825.00555.030.00-218
140.900.00-1113,840.00-----
9.14-1.66-15.37%112313,850.00663.260.00-222
119.700.00-3213,870.00-----
8.09-19.21-70.37%135013,875.00433.580.00-120
-----13,880.00409.000.00-11
80.480.00--213,890.00-----
8.22-1.78-17.80%320713,900.00524.670.00-774
-----13,910.00533.270.00-67
21.000.00-114513,925.00381.420.00-214
100.700.00-3413,930.00-----
9.730.00-2113,940.00293.280.00-42
6.37-0.93-12.74%34213,950.00573.310.00-323
72.300.00-1113,960.00-----
5.10-2.60-33.77%1211613,975.00622.200.00-724
4.53-1.97-30.31%326114,000.00980.250.00-158
5.100.00-232,34514,025.00276.900.00-422
5.400.00-93014,050.00919.230.00-120
9.200.00-23114,075.00956.700.00-17
4.800.00-212714,100.00881.97-154.58-14.91%119
2.83-3.47-55.08%11714,125.00345.000.00-16
4.500.00-41614,150.001,066.080.00-114
12.450.00-143714,175.00-----
3.400.00-256214,200.00980.23-197.02-16.74%19
33.100.00-3914,225.00-----
4.800.00-21914,250.00401.000.00-3020
6.270.00-193514,275.00-----
2.400.00-520314,300.00-----
18.320.00-13714,325.00602.220.00-11
2.370.00-43514,350.00-----
2.220.00-21414,375.00-----
0.97-1.13-53.81%210314,400.00598.180.00--1
1.880.00-211314,425.00-----
1.730.00-43614,450.00936.100.00--1
1.400.00-114014,475.00960.100.00--1
1.400.00-17814,500.00674.530.00--1
9.350.00-93514,525.00-----
3.120.00-11314,550.00-----
1.450.00-11414,575.00-----
1.700.00-61,05114,600.00-----
1.700.00-41,00214,625.00-----
0.70-1.65-70.21%1814,650.00-----
36.300.00-4614,675.00-----
0.53-0.67-55.83%53314,700.001,374.490.00-12
4.900.00-2914,725.00-----
3.550.00-61914,750.00926.700.00-10
1.900.00-4914,775.00-----
0.600.00-211814,800.001,474.040.00-11
0.500.00-2414,825.00-----
7.300.00-23014,850.00-----
30.300.00-101414,875.00-----
0.900.00-9012514,900.00-----
2.050.00-51314,925.00-----
6.000.00-21714,950.00-----
1.100.00-102014,975.00-----
0.570.00-59315,000.001,515.800.00--1
0.500.00-1815,025.00-----
0.550.00-2515,050.00-----
1.170.00-12915,075.00-----
0.500.00-11015,100.00-----
-----15,125.002,284.200.00-11
13.200.00--215,150.00-----
22.550.00-1115,175.00-----
4.800.00-21215,200.00-----
1.120.00-1015,225.00-----
1.150.00-113215,250.00-----
1.020.00-2215,275.00-----
0.920.00-11115,300.001,784.500.00--1
0.250.00-1115,325.001,806.400.00--0
0.300.00--015,350.001,822.000.00--1
2.000.00-1215,375.001,847.700.00--2
0.800.00-11115,400.001,866.100.00--0
0.550.00-2015,425.00-----
0.250.00-17415,450.00-----
0.620.00-2115,475.00-----
0.850.00-119115,500.001,991.960.00-50
0.600.00-1015,525.00-----
0.520.00-4115,550.00-----
2.700.00-10615,575.00-----
1.150.00-11515,600.00-----
0.500.00-1015,625.00-----
6.750.00--4615,650.00-----
8.300.00--715,675.00-----
0.500.00-65515,700.00-----
1.300.00-1815,800.002,455.450.00--4
0.970.00-1315,900.002,547.850.00--4
1.230.00--215,950.00-----
11.870.00-5015,975.00-----
0.350.00-24216,000.00-----
0.820.00-11716,050.00-----
8.250.00-6316,100.00-----
0.750.00-11116,200.003,204.450.00-21
21.100.00-1016,300.00-----
1.450.00-1316,500.00-----
2.610.00-1616,600.00-----
0.600.00-2316,700.00-----
2.050.00-1216,800.00-----
7.100.00--016,900.00-----
0.150.00-83017,000.00-----
0.300.00--117,500.00-----