Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
13.076,00+74,37 (+0,57%)
Al 11:59AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
18 giugno 2021
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
8,843.200.00-1235,000.000.650.00-3252
6,783.800.00-1105,100.003.400.00-150
3,888.000.00-135,200.004.400.00-479
6,024.400.00-135,300.0010.200.00-109
5,375.900.00-235,400.0010.500.00-45
8,053.300.00-15185,500.000.650.00-261
5,838.550.00--135,600.0015.450.00-423
5,093.100.00-135,700.002.200.00-819
6,709.300.00-2235,800.002.130.00-19
3,814.100.00--25,900.001.200.00-734
6,688.000.00-5376,000.001.950.00-179
7,823.900.00-5226,100.0012.100.00-1521
5,431.400.00-156,200.002.470.00-2041
4,573.000.00-136,300.001.250.00-1146
7,552.700.00-296,400.003.600.00-613
6,492.000.00-356,500.001.600.00-4863
7,353.100.00-596,600.008.950.00-510
7,325.100.00--16,700.004.100.00-150
4,089.000.00-126,800.004.300.00-145
4,004.800.00-116,900.0072.000.00-210
5,738.200.00--07,000.002.300.00-431
4,319.000.00-127,100.002.950.00-426
2,627.500.00-227,200.003.100.00-622
1,643.800.00-1517,300.0049.800.00-611
1,055.000.00--47,400.0040.800.00-538
4,714.800.00--07,500.003.930.00-2063
3,800.910.00--07,550.0099.700.00-13
1,354.100.00-117,600.0021.000.00-221
-----7,650.0021.300.00-15
-----7,700.004.200.00-110
-----7,750.0022.500.00-26
-----7,800.003.100.00-112
3,187.100.00-117,850.0078.300.00-22
3,116.900.00-1907,900.003.350.00-397
-----7,950.008.000.00-131
5,513.910.00-1798,000.006.500.00-2314
-----8,050.0073.900.00-113
5,414.340.00-1518,100.0010.100.00-667
-----8,150.0078.500.00-12
5,318.360.00-128,200.004.420.00-37
-----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--18,400.004.900.00-73
-----8,450.0012.700.00-613
5,019.540.00-138,500.0010.700.00-1047
2,102.900.00-128,550.00173.800.00-116
2,741.060.00-1168,600.0013.600.00-364
2,047.900.00--18,650.0010.900.00--1
2,075.700.00--18,700.004.230.00-2015
2,038.600.00--18,750.0062.500.00--4
1,919.900.00-128,800.0050.800.00-182
820.500.00--308,850.0010.560.00-5081
2,718.200.00-1348,900.0010.840.00-5091
1,830.500.00-1418,950.0013.200.00-2088
3,625.400.00-1799,000.0010.010.00-21,238
1,654.200.00-1249,050.00170.300.00--27
857.600.00-20729,100.009.500.00-4375
804.000.00-30619,150.0020.900.00-1088
852.500.00-20519,200.0018.510.00-1191
-----9,250.00406.600.00--1
-----9,275.0012.200.00--3
929.200.00-5409,300.0011.000.00-142
3,776.400.00-1501619,350.0011.300.00-150171
1,406.100.00-2129,400.0050.000.00-146
-----9,425.0015.230.00--5
1,813.600.00-529,450.0057.480.00-113
1,347.200.00-2149,500.007.480.00-20206
-----9,525.0013.150.00--1
3,972.180.00-1219,550.0052.850.00-533
3,742.700.00-20469,600.007.450.00-1040
3,873.310.00-159,650.00128.500.00-122
780.000.00--19,700.0022.900.00-817
3,770.750.00-149,750.00137.000.00-121
4,165.900.00--19,775.00-----
3,557.400.00-201229,800.0070.900.00-256
3,672.200.00-119,850.009.970.00-36
1,080.400.00-13169,900.0015.100.00-135
-----9,925.0010.900.00--1
792.400.00-199,950.0018.400.00-19
-----9,975.0016.100.00-1318
3,512.400.00-29510,000.0018.45-3.02-14.07%1678
3,487.480.00-2210,025.0016.750.00-47
740.500.00-2310,050.0017.050.00-410
3,437.700.00-1310,075.00233.500.00-23
3,413.330.00-11510,100.0058.700.00-18
410.000.00-1110,125.00224.000.00-23
163.000.00--110,150.00196.800.00-24
3,342.440.00-1310,175.00201.300.00-44
1,830.780.00-11310,200.0021.750.00-1225
2,666.900.00-1310,225.00664.900.00-14
3,268.780.00-1310,250.00630.200.00--1
769.700.00-5910,275.00264.500.00-66
619.000.00-21010,300.0025.000.00-122
607.500.00-2310,325.0079.400.00-212
518.000.00-2110,350.00140.800.00-99
339.000.00-1110,375.00107.480.00-1531
2,961.100.00-11010,400.0013.650.00-530
101.000.00-1310,425.0052.300.00-14
691.800.00-51510,450.0015.170.00-1013
680.300.00-5610,475.0029.400.00-1013
2,549.300.00-152510,500.0030.000.00-1086
-----10,525.00518.200.00--1
2,970.980.00-1110,550.001,009.200.00--1
2,946.710.00-1210,575.00315.000.00-68
1,291.400.00-2410,600.0016.350.00-3119
-----10,625.00198.600.00-20
-----10,650.00250.100.00-13
-----10,675.0020.200.00--1
949.400.00-103810,700.0030.200.00-22110
1,035.200.00-1410,725.0036.400.00-54
2,779.600.00-14110,750.0035.200.00-452
2,755.200.00-1210,775.00218.700.00-918
1,845.000.00-42010,800.0024.700.00-118
-----10,825.00360.000.00-11
918.700.00-105010,850.0040.99+2.99+7.87%161
841.100.00-1210,875.0050.200.00-24
2,206.100.00-19210,900.0054.100.00-2110
-----10,925.0039.500.00-110
-----10,950.0038.200.00-215
-----10,975.0058.200.00-4103
2,119.950.00-122811,000.0044.70-22.60-33.58%41,216
-----11,025.0021.170.00-1012
-----11,050.0042.70-5.13-10.73%15
-----11,075.00227.970.00-88
968.800.00-203011,100.0041.320.00-255
2,817.900.00--111,125.0042.300.00-28
-----11,150.0039.300.00-825
1,961.790.00-1211,175.0039.700.00-241
956.600.00-202311,200.0060.600.00-2215
-----11,225.0062.100.00-458
-----11,250.0063.600.00-258
-----11,275.0065.100.00-210
2,753.700.00-15711,300.0066.400.00-178
-----11,325.0035.600.00-24
2,538.200.00--111,350.0048.890.00-110
-----11,375.0045.300.00-1571
923.850.00-62511,400.00101.050.00-10106
-----11,425.0031.100.00-244
-----11,450.0082.150.00-517
-----11,475.00271.120.00-3436
1,744.700.00-122111,500.0070.40-41.15-36.89%288679
-----11,525.0069.70+29.50+73.38%384
-----11,550.0032.390.00-12
-----11,575.00476.900.00-11
1,613.400.00-16011,600.0038.020.00-177
1,599.400.00--011,625.0049.000.00-214
-----11,650.0069.100.00-220
-----11,675.0040.000.00-11
1,542.600.00-25611,700.0088.40-48.05-35.21%3497
-----11,725.0084.890.00-13
1,509.000.00--011,750.0096.40+10.70+12.49%124
-----11,775.0078.900.00-214
2,106.900.00-20028711,800.00146.230.00-2411
-----11,825.00443.900.00-58
-----11,850.00103.80-50.07-32.54%76
-----11,875.00146.300.00-111
1,403.500.00-35711,900.00151.400.00-580
-----11,925.00171.200.00-19
-----11,950.00111.950.00-18
1,686.600.00-1111,975.00141.700.00-523
1,531.700.00-135612,000.00119.80-48.60-28.86%112391
-----12,025.00152.050.00-2186
-----12,050.00156.050.00-1184
-----12,075.00116.200.00-115
856.400.00-205012,100.00134.90-63.11-31.87%366
1,242.500.00--012,125.00140.87-62.10-30.60%421
-----12,150.00119.100.00-511
-----12,175.00180.400.00-231
1,562.920.00-11512,200.00144.00-59.00-29.06%2158
1,657.630.00-1112,225.00152.100.00-137
-----12,250.00152.00-55.70-26.82%270
1,243.200.00--112,275.00175.10-22.90-11.57%130
915.800.00-15112,300.00241.700.00-687
1,571.180.00-1112,325.00159.600.00-12
914.090.00--112,350.00154.200.00-328
813.100.00-2312,375.00178.10-43.60-19.67%378
1,060.400.00-25312,400.00263.200.00-1190
927.000.00--012,425.00283.220.00-2194
-----12,450.00190.30-99.42-34.32%1150
865.440.00-1112,475.00285.720.00-224
1,417.000.00-316612,500.00208.50-84.38-28.81%3491,030
-----12,525.00257.300.00-134
1,057.700.00-1112,550.00262.120.00-158
-----12,575.00192.900.00-212
682.700.00-28112,600.00223.70-81.76-26.77%1286
884.500.00-1912,625.00323.900.00-110
994.000.00--112,650.00302.900.00-181
877.500.00-1312,675.00298.100.00-118
652.250.00-45812,700.00320.680.00-4125
1,415.100.00-1012,725.00283.40-81.40-22.31%164
615.000.00-110012,750.00368.000.00-477
1,327.000.00-14612,775.00298.78-29.92-9.10%183
602.000.00-1210912,800.00307.00-46.90-13.25%86249
569.100.00-2912,825.00313.85-71.20-18.49%178
1,027.110.00-32,98312,850.00394.350.00-63,104
1,310.850.00-11812,875.00330.13-78.51-19.21%189
582.000.00-211012,900.00403.940.00-12140
591.800.00-1312,925.00417.460.00-114
523.000.00-411212,950.00433.650.00-2129
717.340.00-32212,975.00468.030.00-423
471.600.00-5732513,000.00478.180.00-78936
469.200.00-969813,025.00460.620.00-221
438.050.00-43013,050.00397.70-37.10-8.53%145
478.00+30.90+6.91%53113,075.00376.15-116.85-23.70%332
422.85+21.85+5.45%35813,100.00385.55-70.05-15.38%394
404.850.00-3913,125.00513.850.00-120
428.00+44.90+11.72%92113,150.00398.00-127.00-24.19%1039
717.600.00--213,175.00534.100.00-331
378.630.00-12213,200.00420.00-139.70-24.96%1109
398.10+47.10+13.42%12213,225.00386.700.00-211
559.300.00-243913,250.00430.200.00-548
317.800.00-43313,275.00406.000.00-140
308.19-2.26-0.73%6126813,300.00606.550.00-13245
417.000.00-6813,325.00415.600.00-5256
289.300.00-11013,350.00528.000.00-161
274.000.00-3813,375.00536.750.00-2194
262.800.00-83913,400.00660.130.00-3120
748.000.00-3613,425.00409.600.00-4124
245.700.00-15613,450.00538.00-66.80-11.04%20180
363.000.00-1313,475.00456.300.00-2179
220.500.00-2120013,500.00708.550.00-4360
293.820.00-24313,525.00720.700.00-250
216.500.00-29013,550.00466.700.00-18101
268.400.00-43913,575.00478.850.00-141
200.00+25.28+14.47%515513,600.00517.800.00-1107
240.570.00-377013,625.00710.000.00-148
160.700.00-11213,650.00788.400.00-19
148.470.00-41713,675.00466.600.00-17
138.000.00-43713,700.00644.150.00-1199
139.530.00-210013,725.00659.000.00-1185
132.380.00-65713,750.00382.000.00-59
121.450.00-310313,775.00729.30+221.06+43.50%190
132.33+18.33+16.08%1432213,800.00753.210.00-1200
124.78+16.93+15.70%210213,825.00522.200.00-28
107.20+5.10+5.00%214313,850.00783.05-101.00-11.42%158
99.65+0.02+0.02%54413,875.00903.410.00-244
101.07+6.53+6.91%138213,900.00942.280.00-2340
89.100.00-44013,925.00421.290.00-2742
88.820.00-418713,950.00733.000.00-3115
76.900.00-17813,975.00437.500.00-365
77.85+2.65+3.52%291114,000.00858.180.00-1755
72.400.00-811614,025.00677.200.00-1120
70.120.00-12714,050.00756.670.00-12
64.600.00-41714,075.00486.400.00--3
72.000.00-114514,100.001,149.200.00-26
161.250.00-21414,125.00-----
54.980.00-2814,150.00520.300.00-44
46.550.00-16514,175.00530.700.00-25
44.150.00-97014,200.00806.660.00-21
45.50+3.80+9.11%1914,225.00-----
42.900.00-30230714,250.00553.880.00-11
40.950.00-701514,275.001,442.400.00--0
33.00-5.75-14.84%2830714,300.00-----
36.600.00-11814,325.00-----
34.100.00-35414,350.00-----
32.350.00-1814,375.00-----
27.240.00-237814,400.00-----
27.200.00-1914,425.00-----
29.500.00-422314,450.00-----
27.160.00-52114,475.00-----
24.010.00-3133214,500.00-----
21.900.00-921014,525.00-----
20.950.00-1814,550.00-----
22.640.00-1514,575.001,333.600.00--1
18.100.00-155314,600.00-----
18.200.00-1914,625.00-----
17.650.00-4714,650.00890.100.00-11
16.600.00-1914,675.00-----
18.700.00-12414,700.00-----
15.350.00-2914,725.00-----
13.500.00-22114,750.00-----
14.150.00-1414,775.001,003.000.00--1
13.600.00-14918914,800.00-----
12.350.00-1914,825.00-----
14.400.00-11114,850.00-----
11.300.00-1714,875.00-----
13.250.00-12414,900.002,502.600.00--2
50.350.00-1214,925.00-----
11.870.00-23114,950.00-----
11.320.00-23214,975.00-----
9.370.00-210615,000.00-----
10.400.00-11515,025.00-----
18.500.00-2815,050.00-----
8.800.00-3315,075.001,414.830.00-11
9.350.00-101915,100.001,436.780.00-11
10.790.00-21615,125.00-----
55.300.00-2515,150.00-----
22.800.00-1415,175.00-----
6.900.00-14719015,200.00-----
38.100.00-2615,225.00-----
41.580.00-11115,250.00-----
7.390.00-1515,275.00-----
7.000.00-11915,300.002,612.000.00--1
22.000.00-2615,325.00-----
49.500.00-2215,350.001,509.200.00--1
46.700.00-1315,375.00-----
11.430.00-201615,400.00-----
4.850.00-117215,425.00-----
4.750.00-117215,450.00-----
4.570.00-33715,500.00-----
37.700.00-1215,550.00-----
4.500.00-5815,600.00-----
58.300.00--115,625.00-----
15.100.00-1315,650.00-----
5.500.00-91215,700.00-----
5.300.00-32615,725.00-----
28.450.00--215,750.00-----
124.510.00-111415,800.00-----
65.000.00-1115,875.00-----
19.400.00--315,900.00-----
20.000.00-1215,950.00-----
2.900.00-1514316,000.00-----
9.900.00--116,075.00-----
29.300.00--016,100.00-----
14.300.00--116,150.00-----
8.400.00--116,200.00-----
15.000.00-1116,225.00-----
7.900.00-1316,250.00-----
13.680.00-1116,275.00-----
6.000.00-8916,300.00-----
13.300.00-2216,350.00-----
16.500.00-1116,400.002,916.000.00--1
11.600.00-1116,475.00-----
1.570.00-11316,500.002,554.400.00-11
5.200.00-1116,525.00-----
-----16,600.002,812.150.00--1
-----16,650.003,165.000.00--1
1.620.00-1116,675.00-----
3.800.00-1116,700.00-----
7.950.00--516,800.00-----
2.900.00-8816,900.00-----
0.890.00-52817,000.00-----
11.170.00--517,300.00-----
0.700.00-1317,500.00-----
0.35-0.45-56.25%1117,700.00-----
2.400.00-1317,900.00-----
0.820.00-111118,000.00-----
8.500.00--018,200.004,731.580.00--20
1.450.00-1018,400.00-----
1.650.00-1418,600.00-----
2.150.00-1218,800.00-----
0.400.00-486319,000.005,185.800.00-1585