Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
13.308,35-50,73 (-0,38%)
Al 1:06PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
28 maggio 2021
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----9,200.003.10+1.05+51.22%127
-----9,500.003.120.00-1010
-----9,800.003.700.00-631
-----10,000.004.290.00-56
-----10,300.0019.400.00--2
-----10,500.0013.600.00--2
-----11,000.008.500.00-11
-----11,350.008.750.00-15
-----11,425.0049.200.00--4
-----11,475.0010.880.00-12
-----11,525.0012.600.00--2
-----11,575.0020.000.00--1
-----11,600.0011.450.00-11
-----11,625.0015.000.00-22
-----11,650.0029.200.00-20
-----11,675.0015.200.00-11
-----11,725.0050.650.00--4
-----11,750.0051.850.00-46
-----11,775.0022.60+22.60--1
-----11,800.0029.510.00-1036
-----11,825.0016.750.00-425
-----11,850.0021.180.00--1
-----11,900.0027.050.00-1029
-----11,925.0023.250.00--1
-----11,950.0023.300.00-15
-----11,975.0031.700.00-11
-----12,000.0031.050.00-1119
-----12,025.0019.300.00-12
-----12,050.0026.000.00-12
1,750.300.00-1112,075.0026.670.00-1016
-----12,100.0056.00+30.47+119.35%15
-----12,125.0036.380.00-33
1,681.650.00-1112,150.0060.11+30.61+103.76%24
-----12,175.0065.10+25.65+65.02%475
-----12,200.0067.40+26.55+64.99%1172
-----12,225.0069.09+1.49+2.20%53
-----12,250.0075.00+25.00+50.00%16
-----12,275.0060.87-61.43-50.23%41
-----12,300.0063.12-21.61-25.50%42
-----12,325.0028.400.00-1010
-----12,350.0048.300.00-1010
-----12,375.0045.050.00-12
-----12,400.0033.300.00-29
-----12,425.0032.500.00-1011
-----12,450.0049.500.00-17
-----12,475.0072.150.00-210
-----12,500.00108.30+33.20+44.21%876
-----12,525.0049.40+49.40-22
-----12,550.00133.70+55.27+70.47%1314
-----12,575.0074.400.00-23
-----12,600.00142.30+83.69+142.79%224
-----12,625.0061.110.00-28
-----12,650.00163.80+48.20+41.70%46
-----12,675.00127.40+62.25+95.55%513
1,268.650.00-1112,700.0050.700.00-144
-----12,725.0052.180.00-242
-----12,750.0075.720.00-340
-----12,775.00200.10+144.65+260.87%822
-----12,800.00140.33+25.33+22.03%716
1,100.800.00--112,825.00145.58+81.78+128.18%718
-----12,850.00196.60+71.29+56.89%68
-----12,875.00189.80+97.94+106.62%45
-----12,900.00216.21+120.81+126.64%1329
1,020.650.00-2212,925.0086.210.00-111
570.08+570.08--212,950.0075.900.00-15
551.030.00-2712,975.00106.260.00-447
-----13,000.00210.68+75.68+56.06%173
1,069.220.00-1113,025.00190.81+101.88+114.56%211
1,047.490.00-3313,050.00129.740.00-213
1,025.920.00-2213,075.00204.78+117.05+133.42%710
371.50-149.20-28.65%2213,100.00281.07+147.92+111.09%814
-----13,125.00225.60+109.30+93.98%24
833.400.00-2013,150.00233.60+20.10+9.41%48
906.380.00--113,175.00254.14+114.19+81.59%525
310.70-149.50-32.49%2413,200.00262.77+117.02+80.29%823
490.000.00-5713,225.00326.80+164.18+100.96%124
332.20-249.84-42.92%13213,250.00372.40+164.80+79.38%126
562.020.00-1113,275.00282.00+139.30+97.62%17
550.850.00-3313,300.00298.60+63.40+26.96%214
285.20-498.77-63.62%4213,325.00150.770.00-57
197.75-407.75-67.34%1713,350.00367.25+166.95+83.35%419
-----13,375.00213.200.00-15
414.650.00-11613,400.00318.00+33.73+11.87%1919
400.050.00-1413,425.00408.22+117.32+40.33%118
220.20-216.15-49.54%12513,450.00382.75+152.15+65.98%1725
207.30-101.30-32.83%1213,475.00387.69+87.99+29.36%112
251.680.00-12113,500.00500.00+235.10+88.75%326
157.70-104.90-39.95%3513,525.00501.42+294.53+142.36%13
172.30-166.30-49.11%1513,550.00214.200.00-310
161.15-23.85-12.89%11113,575.00348.200.00-1111
97.65-98.53-50.22%11713,600.00548.67+186.50+51.50%18
145.00-272.30-65.25%2313,625.00290.550.00-14
106.00-434.78-80.40%1613,650.00504.13+259.76+106.30%26
205.500.00-6813,675.00221.200.00-64
116.40-10.22-8.07%41713,700.00678.32+340.07+100.54%46
107.80-31.20-22.45%21313,725.00266.480.00-11
75.10-61.55-45.04%41413,750.00572.78+331.94+137.83%126
113.250.00-4913,775.00737.82+480.82+187.09%223
78.71-25.54-24.50%31513,800.00267.750.00-16
73.65-46.75-38.83%31313,825.00543.000.00-12
67.85-8.15-10.72%11513,850.00273.800.00-14
81.500.00-86513,875.00321.100.00--1
55.03-5.97-9.79%179813,900.00296.800.00-116
177.420.00-4913,925.00339.700.00-33
64.160.00-62413,950.00320.300.00-15
125.200.00-52313,975.00647.490.00-12
34.89-9.01-20.52%56314,000.00356.500.00-16
84.230.00-102414,025.00592.100.00-17
29.42-6.08-17.13%511114,050.00710.840.00-17
32.250.00-21314,075.00447.600.00-12
27.24-1.51-5.25%177514,100.00655.480.00-14
35.050.00-1314,125.00-----
27.350.00-21114,150.00-----
41.700.00-2414,175.00-----
19.52-1.03-5.01%3814,200.00-----
18.15-9.30-33.88%31014,225.00-----
14.60-27.95-65.69%31014,250.00-----
12.25-3.29-21.17%41014,275.00-----
12.50-1.70-11.97%521514,300.00864.300.00--1
10.55-2.80-20.97%41314,325.00791.48+791.48--1
14.580.00-11114,350.00814.80+814.80--1
13.470.00-1714,375.00-----
10.900.00-175714,400.00547.240.00-44
11.600.00-11814,425.00-----
10.800.00-1414,450.00-----
22.570.00-3514,475.00-----
8.510.00-112614,500.00-----
22.650.00-1114,525.00-----
7.580.00-51314,550.001,440.15+759.57+111.61%11
13.700.00-5914,575.00-----
17.550.00-11214,600.00-----
34.700.00-10914,625.00-----
5.00-10.05-66.78%1614,650.001,539.32+779.37+102.56%12
29.120.00-101314,675.00-----
13.470.00-11514,700.00-----
8.620.00-3614,725.00-----
4.20-4.75-53.07%11014,750.00832.330.00-11
4.00-6.90-63.30%11014,775.00-----
5.400.00-5714,800.00-----
3.62-6.03-62.49%1714,825.00-----
38.750.00-1514,850.00-----
5.650.00-1114,875.00-----
4.200.00-5414,900.00-----
5.000.00-1114,925.00-----
14.800.00-1414,975.00-----
5.000.00-5915,000.00-----
12.850.00-1415,025.00-----
48.400.00--115,100.00-----
16.000.00-2215,125.00-----
14.900.00-2215,150.00-----
8.700.00-5615,175.00-----
3.470.00-61615,200.00-----
26.450.00--1015,225.00-----
27.280.00-4415,250.00-----
24.900.00-2415,275.00-----
23.500.00--215,300.00-----
22.000.00--115,350.00-----
3.550.00-3515,425.00-----
18.130.00--215,450.00-----
4.500.00-1115,475.00-----
2.820.00--115,500.00-----
3.400.00-1215,525.00-----
3.220.00-1015,550.00-----
6.100.00--115,775.00-----
2.400.00-101015,800.00-----
0.950.00-101115,900.00-----
2.050.00-1115,950.00-----
2.580.00-22016,000.00-----
1.950.00-1116,100.00-----
1.200.00-101016,200.00-----
1.330.00-22016,400.00-----