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
18 giugno 2021
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
6,881.600.00-1225,000.0010.50+0.60+6.06%1182
6,783.800.00-1105,100.0010.000.00-119
3,888.000.00-135,200.0018.400.00-475
6,024.400.00-135,300.0027.150.00-108
5,375.900.00-235,400.0025.100.00-44
6,029.050.00-15175,500.0014.200.00-2458
5,838.550.00--135,600.0015.180.00-123
5,093.100.00-135,700.00254.000.00-111
6,709.300.00-2235,800.0016.200.00-513
3,814.100.00--25,900.0015.300.00-121
6,688.000.00-5376,000.0016.000.00-153
6,570.000.00-5216,100.0016.000.00-2021
5,431.400.00-156,200.0016.800.00-2861
4,573.000.00-136,300.0017.800.00-15276
4,521.000.00-236,400.0081.800.00-1213
6,492.000.00-356,500.0030.400.00-17
5,053.700.00-136,600.00231.000.00-15
-----6,700.00188.300.00-151
4,089.000.00-126,800.0046.200.00-146
4,004.800.00-116,900.0072.000.00-210
5,738.200.00--07,000.0027.400.00-123
4,319.000.00-127,100.0044.600.00-47
2,627.500.00-227,200.0036.500.00-29
1,643.800.00-1517,300.0049.800.00-611
1,055.000.00--47,400.0048.500.00-633
4,714.800.00--07,500.0052.300.00-141
3,800.910.00--07,550.0099.700.00-13
1,354.100.00-117,600.0096.700.00-119
-----7,650.0092.000.00-15
-----7,700.0078.000.00-39
-----7,750.00369.000.00-23
-----7,800.0064.720.00-39
3,187.100.00-117,850.0078.300.00-22
3,116.900.00-1907,900.0073.200.00-395
-----7,950.0042.000.00-14
4,083.290.00-1778,000.0050.20-0.85-1.67%1167
-----8,050.0073.900.00-113
938.500.00--508,100.0073.900.00-159
-----8,150.0078.500.00-12
978.550.00-618,200.0050.000.00-45
-----8,250.00232.000.00-15
1,100.000.00--18,300.0066.450.00-311
-----8,350.00396.000.00-1218
2,215.000.00--18,400.00428.080.00-510
-----8,450.00390.730.00--7
3,259.200.00-228,500.0093.000.00-540
2,102.900.00-128,550.00173.800.00-116
2,741.060.00-1168,600.00460.000.00-458
2,047.900.00--18,650.00-----
2,075.700.00--18,700.00367.000.00-15
2,038.600.00--18,750.00-----
1,919.900.00-128,800.00199.400.00-178
820.500.00--308,850.0074.200.00-131
2,718.200.00-1348,900.0071.900.00-139
1,830.500.00-1418,950.0076.700.00-245
3,625.400.00-1799,000.0092.10+15.70+20.55%1252
1,654.200.00-1249,050.00170.300.00--27
857.600.00-20729,100.00375.300.00-2073
804.000.00-30619,150.00385.500.00-162
852.500.00-20519,200.00395.900.00-192
-----9,250.00406.600.00--1
929.200.00-5409,300.0086.900.00-143
1,453.400.00-1619,350.0091.500.00-168
1,406.100.00-2129,400.00108.350.00-2044
1,813.600.00-529,450.00191.700.00-1012
1,347.200.00-2149,500.00151.630.00-8199
849.600.00--209,550.00105.550.00-529
3,742.700.00-20469,600.00121.400.00-2024
4,010.400.00-149,650.00220.000.00-123
780.000.00--19,700.00171.100.00-89
850.100.00--49,750.00167.900.00-422
3,557.400.00-201229,800.00188.000.00-256
-----9,850.00149.700.00-16
1,080.400.00-13169,900.00153.920.00-134
792.400.00-199,950.00256.870.00-58
2,556.270.00-409510,000.00179.00-22.63-11.22%5238
-----10,025.001,398.100.00--1
740.500.00-2310,050.00582.500.00-12
727.800.00-2210,075.00827.800.00--3
3,640.000.00-11510,100.00583.980.00-14
410.000.00-1110,125.00224.000.00-23
163.000.00--110,150.00-----
393.000.00-1210,175.00619.300.00--1
1,830.780.00-11310,200.00871.100.00-16
2,985.800.00-1210,225.00664.900.00-14
118.000.00-3310,250.00630.200.00--1
769.700.00-5910,275.00-----
619.000.00-21010,300.00762.700.00-11
607.500.00-2310,325.00689.900.00--1
518.000.00-2110,350.00927.300.00--3
339.000.00-1110,375.00164.200.00-1011
2,961.100.00-11010,400.00329.000.00-116
101.000.00-1310,425.00225.900.00-12
691.800.00-51510,450.00688.900.00-13
680.300.00-5610,475.00555.850.00-13
1,709.230.00-152410,500.00200.200.00-4104
-----10,525.00518.200.00--1
-----10,550.001,009.200.00--1
814.000.00--110,575.00240.700.00-14
1,291.400.00-2410,600.00212.880.00-16115
-----10,625.00215.10-31.80-12.88%41
-----10,650.00250.100.00-13
949.400.00-103810,700.00287.37+27.97+10.78%978
1,035.200.00-1410,725.00346.900.00-11
992.800.00--4010,750.00227.170.00-651
1,005.900.00-1110,775.00-----
1,845.000.00-42010,800.00270.100.00-111
918.700.00-105010,850.00239.540.00-662
841.100.00-1210,875.00612.400.00-22
929.400.00-109210,900.00254.500.00-1156
-----10,950.00248.000.00-1017
-----10,975.00216.530.00-816
2,765.000.00-122711,000.00344.92+92.92+36.87%4352
-----11,025.00466.400.00--1
-----11,050.00279.250.00-11
-----11,075.00227.970.00-88
968.800.00-203011,100.00286.500.00-576
-----11,150.00496.600.00--1
956.600.00-202311,200.00373.20-94.80-20.26%18170
-----11,250.00574.500.00--1
-----11,275.00528.600.00--1
1,900.600.00-25611,300.00397.55+37.60+10.45%955
-----11,375.00315.000.00-20144
923.850.00-62511,400.00433.500.00-1280
-----11,425.00374.000.00-1680
-----11,450.00415.900.00-12
-----11,475.00421.200.00-11
1,931.600.00-122111,500.00411.220.00-2156
-----11,525.00546.800.00--1
-----11,550.00541.200.00-11
-----11,575.00476.90-82.90-14.81%11
1,006.400.00-305911,600.00483.00-105.50-17.93%164
1,599.400.00--011,625.00572.900.00--2
-----11,650.00579.600.00--1
1,542.600.00-25611,700.00593.100.00-155
-----11,725.00599.400.00--2
1,509.000.00--011,750.00606.800.00--3
-----11,775.00614.000.00--1
1,472.200.00-18711,800.00396.600.00-1183
-----11,825.00618.400.00-510
1,403.500.00-35711,900.00445.800.00-3576
-----11,925.00596.500.00--1
-----11,950.00637.800.00--0
1,686.600.00-1111,975.00-----
1,585.000.00-11235812,000.00557.95+26.10+4.91%5914
856.400.00-205012,100.00560.500.00-210
1,242.500.00--012,125.00567.000.00-22
-----12,150.00782.900.00-22
-----12,175.00684.800.00-23
1,845.550.00-11312,200.00457.400.00-14
-----12,275.00428.300.00-13
1,126.300.00-25112,300.00699.600.00-159
-----12,325.00438.900.00--1
914.090.00--112,350.00549.600.00-11
927.000.00--112,375.00-----
1,060.400.00-25312,400.00693.02+49.40+7.68%1053
927.000.00--012,425.00-----
-----12,450.00593.50-28.70-4.61%840
865.440.00-1112,475.00706.45+223.32+46.22%29
1,089.630.00-116612,500.00713.27+155.22+27.81%252
1,057.70-518.90-32.91%1112,550.00-----
-----12,575.001,056.900.00--1
917.100.00-58112,600.00751.20+162.45+27.59%1082
920.400.00--012,625.00924.940.00--2
-----12,650.00917.250.00--2
877.500.00-1312,675.00650.200.00-24
873.850.00-25112,700.00735.000.00-125155
-----12,725.00908.800.00--0
1,012.000.00-84512,750.00653.800.00-3032
815.900.00-13012,800.00550.000.00-545
-----12,825.00819.200.00--5
781.400.00--012,850.00671.900.00-20142
-----12,875.00567.300.00-13
1,278.100.00-15612,900.00667.950.00-2567
785.600.00--212,925.00580.800.00--1
-----12,950.00596.900.00-512
1,011.900.00-41112,975.00-----
760.90-187.45-19.77%1424213,000.00929.72+59.67+6.86%988
1,002.700.00-151513,050.00608.230.00-217
720.40-254.70-26.12%2913,075.00-----
739.60-94.25-11.30%22913,100.00801.150.00-2031
700.73+113.88+19.41%1113,125.00-----
-----13,150.00663.500.00--1
743.300.00-121013,200.00847.90+7.90+0.94%85
690.60+53.70+8.43%2113,225.00-----
961.400.00-907013,300.001,055.000.00-10096
826.900.00-1713,325.00-----
-----13,350.00757.900.00-33
1,082.000.00-82813,400.00737.020.00-1025
922.050.00-575513,450.00706.800.00-355
552.10-320.80-36.75%315813,500.001,170.07+312.87+36.50%1140
-----13,525.00910.000.00-20
513.90-349.10-40.45%2113,550.00868.000.00--1
463.55-37.50-7.48%114213,600.001,098.300.00-4588
457.20-391.40-46.12%6213,625.00-----
-----13,650.00811.880.00--1
769.600.00-1113,675.00840.200.00--1
647.600.00-2313,700.00990.000.00-9041
795.200.00-2213,725.001,069.30+221.50+26.13%11
-----13,750.00827.600.00--1
-----13,775.00830.760.00--1
559.960.00-1313,800.00886.620.00-53
692.800.00-1213,825.00-----
390.40-419.60-51.80%2113,850.00925.000.00--5
388.000.00-1113,875.00-----
686.500.00-101313,900.00907.900.00--5
511.300.00-1113,925.00-----
754.470.00-1113,950.00-----
408.900.00-1013,975.00-----
489.450.00-2514814,000.00990.100.00-116
390.900.00--114,025.00-----
375.400.00--114,050.001,057.700.00--2
373.500.00--114,075.001,070.400.00--1
365.000.00-11514,100.00-----
603.600.00-3514,125.00-----
-----14,175.001,112.700.00--2
520.400.00-11514,200.00-----
495.400.00-2214,250.00-----
-----14,275.001,158.200.00--1
544.230.00-126214,300.00-----
448.900.00-2114,325.00-----
213.70-291.52-57.70%1614,350.00-----
448.800.00-2214,375.00-----
545.600.00-625314,400.00-----
498.000.00--114,450.00-----
249.600.00-112614,500.00-----
395.500.00--214,525.00-----
-----14,575.001,333.600.00--1
191.700.00-21014,600.00-----
181.800.00-1514,650.00-----
317.500.00-4414,675.00-----
151.25-16.75-9.97%9314,700.00-----
347.500.00-1214,725.00-----
327.000.00-1314,750.00-----
73.200.00-1514,800.00-----
239.500.00--014,825.00-----
156.500.00-51414,900.002,502.600.00--2
114.50-184.20-61.67%16815,000.00-----
232.200.00--115,200.00-----
76.70-8.50-9.98%9115,300.00-----
200.000.00-303215,400.00-----
183.230.00-48515,500.00-----
138.000.00-1615,600.00-----
64.300.00-2515,700.00-----
124.510.00-111415,800.00-----
65.000.00-1115,875.00-----
42.100.00-31511016,000.00-----
39.800.00--417,000.00-----
13.500.00-2218,000.00-----
10.100.00-1118,400.00-----