Italia markets closed
Dow Jones
34.016,28+428,62(+1,28%)Nasdaq
13.123,14+91,46(+0,70%)Nikkei 225
27.448,01-699,50(-2,49%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
13.105,06+103,43 (+0,80%)
Al 11:42AM EDT. Mercato aperto.
Opzioni d'acquisto
16 luglio 2021
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 5,986.75 | 0.00 | - | - | 10 | 7,000.00 | 5.00 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 7,100.00 | 6.50 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 7,200.00 | 10.18 | 0.00 | - | - | 6 |
| - | - | - | - | - | 7,300.00 | 19.95 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 7,500.00 | 6.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 7,800.00 | 104.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 7,900.00 | 11.10 | 0.00 | - | 1 | 44 |
| 4,866.40 | 0.00 | - | 1 | 1 | 8,000.00 | 9.60 | 0.00 | - | 1 | 67 |
| - | - | - | - | - | 8,100.00 | 11.70 | 0.00 | - | - | 2 |
| - | - | - | - | - | 8,200.00 | 10.30 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 8,300.00 | 13.50 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 8,400.00 | 19.70 | 0.00 | - | 100 | 125 |
| - | - | - | - | - | 8,500.00 | 20.90 | 0.00 | - | 100 | 128 |
| - | - | - | - | - | 8,600.00 | 94.00 | 0.00 | - | - | 0 |
| - | - | - | - | - | 8,900.00 | 27.45 | 0.00 | - | 10 | 62 |
| - | - | - | - | - | 9,000.00 | 23.00 | -6.35 | -21.64% | 10 | 91 |
| - | - | - | - | - | 9,100.00 | 26.30 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 9,200.00 | 79.70 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 9,400.00 | 20.61 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 9,500.00 | 22.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 9,600.00 | 23.90 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 9,700.00 | 47.20 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 9,800.00 | 50.70 | 0.00 | - | 5 | 54 |
| - | - | - | - | - | 9,900.00 | 29.78 | 0.00 | - | 1 | 44 |
| - | - | - | - | - | 10,000.00 | 61.10 | 0.00 | - | 4 | 56 |
| - | - | - | - | - | 10,100.00 | 36.60 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 10,200.00 | 67.70 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 10,300.00 | 67.45 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 10,400.00 | 32.25 | 0.00 | - | 1 | 12 |
| 3,155.67 | 0.00 | - | 2 | 2 | 10,500.00 | 40.15 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 10,600.00 | 71.50 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 10,700.00 | 66.25 | 0.00 | - | 14 | 20 |
| - | - | - | - | - | 10,800.00 | 72.45 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 10,900.00 | 102.05 | 0.00 | - | 3 | 169 |
| - | - | - | - | - | 11,000.00 | 130.10 | 0.00 | - | 5 | 108 |
| - | - | - | - | - | 11,025.00 | 132.55 | 0.00 | - | 2 | 52 |
| - | - | - | - | - | 11,100.00 | 84.30 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 11,150.00 | 105.30 | 0.00 | - | 1 | 15 |
| 2,868.35 | 0.00 | - | 1 | 2 | 11,200.00 | 131.50 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 11,250.00 | 103.75 | 0.00 | - | - | 14 |
| 2,774.15 | 0.00 | - | - | 1 | 11,300.00 | 99.14 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 11,325.00 | 101.16 | 0.00 | - | - | 1 |
| - | - | - | - | - | 11,375.00 | 81.68 | 0.00 | - | - | 5 |
| - | - | - | - | - | 11,400.00 | 117.65 | 0.00 | - | 2 | 242 |
| - | - | - | - | - | 11,425.00 | 120.00 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 11,450.00 | 114.30 | 0.00 | - | - | 9 |
| - | - | - | - | - | 11,475.00 | 100.24 | 0.00 | - | - | 5 |
| - | - | - | - | - | 11,500.00 | 179.30 | 0.00 | - | 2 | 52 |
| - | - | - | - | - | 11,600.00 | 92.18 | 0.00 | - | 6 | 11 |
| - | - | - | - | - | 11,675.00 | 150.89 | 0.00 | - | 42 | 44 |
| - | - | - | - | - | 11,700.00 | 153.90 | 0.00 | - | 42 | 44 |
| - | - | - | - | - | 11,725.00 | 141.80 | 0.00 | - | - | 1 |
| - | - | - | - | - | 11,750.00 | 111.65 | 0.00 | - | 3 | 15 |
| - | - | - | - | - | 11,775.00 | 155.90 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 11,800.00 | 230.47 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 11,900.00 | 108.95 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 11,925.00 | 166.00 | 0.00 | - | - | 1 |
| 1,758.05 | 0.00 | - | 2 | 3 | 12,000.00 | 269.92 | 0.00 | - | 35 | 150 |
| - | - | - | - | - | 12,025.00 | 154.40 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 12,075.00 | 158.33 | 0.00 | - | - | 1 |
| - | - | - | - | - | 12,100.00 | 249.10 | -36.73 | -12.85% | 2 | 51 |
| - | - | - | - | - | 12,150.00 | 140.60 | 0.00 | - | 1 | 34 |
| - | - | - | - | - | 12,175.00 | 309.53 | 0.00 | - | 2 | 30 |
| - | - | - | - | - | 12,200.00 | 252.30 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 12,225.00 | 151.40 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 12,250.00 | 336.20 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 12,275.00 | 157.55 | 0.00 | - | 1 | 3 |
| 1,799.60 | 0.00 | - | - | 1 | 12,300.00 | 274.55 | 0.00 | - | 1 | 16 |
| 990.20 | 0.00 | - | - | 0 | 12,325.00 | 155.00 | 0.00 | - | 10 | 12 |
| 1,377.70 | 0.00 | - | - | 1 | 12,350.00 | 328.30 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 12,400.00 | 329.30 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 12,425.00 | 168.35 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 12,450.00 | 632.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 12,475.00 | 412.22 | 0.00 | - | 5 | 11 |
| - | - | - | - | - | 12,500.00 | 343.40 | -76.47 | -18.21% | 1 | 224 |
| - | - | - | - | - | 12,525.00 | 810.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 12,550.00 | 848.10 | 0.00 | - | 18 | 5 |
| - | - | - | - | - | 12,575.00 | 350.90 | 0.00 | - | 1 | 2 |
| 1,475.88 | 0.00 | - | 1 | 1 | 12,600.00 | 421.80 | 0.00 | - | 8 | 17 |
| - | - | - | - | - | 12,625.00 | 194.85 | 0.00 | - | 1 | 2 |
| 1,519.80 | 0.00 | - | - | 1 | 12,650.00 | 193.80 | 0.00 | - | 2 | 4 |
| 1,034.00 | 0.00 | - | 1 | 3 | 12,675.00 | 296.60 | 0.00 | - | - | 8 |
| 774.35 | 0.00 | - | 1 | 3 | 12,700.00 | 405.15 | 0.00 | - | 4 | 16 |
| 1,060.10 | 0.00 | - | - | 0 | 12,725.00 | 870.30 | 0.00 | - | - | 2 |
| - | - | - | - | - | 12,750.00 | 449.95 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 12,775.00 | 312.95 | 0.00 | - | 10 | 13 |
| - | - | - | - | - | 12,800.00 | 436.90 | 0.00 | - | 2 | 33 |
| 795.30 | 0.00 | - | - | 0 | 12,825.00 | 330.10 | 0.00 | - | 10 | 13 |
| - | - | - | - | - | 12,850.00 | 484.60 | 0.00 | - | 1 | 18 |
| 1,271.00 | 0.00 | - | - | 1 | 12,875.00 | 244.53 | 0.00 | - | 3 | 43 |
| 702.45 | 0.00 | - | 4 | 27 | 12,900.00 | 249.28 | 0.00 | - | 4 | 69 |
| 596.25 | 0.00 | - | 4 | 7 | 13,000.00 | 481.20 | -112.25 | -18.91% | 1 | 173 |
| 524.56 | 0.00 | - | 11 | 12 | 13,100.00 | 574.17 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 13,150.00 | 306.20 | 0.00 | - | 89 | 91 |
| 483.70 | 0.00 | - | 100 | 100 | 13,200.00 | 569.23 | 0.00 | - | 1 | 593 |
| 432.95 | 0.00 | - | 1 | 17 | 13,300.00 | 496.61 | 0.00 | - | 3 | 29 |
| - | - | - | - | - | 13,375.00 | 412.96 | 0.00 | - | 2 | 2 |
| 425.43 | 0.00 | - | 1 | 24 | 13,400.00 | 681.15 | 0.00 | - | 4 | 60 |
| 388.40 | +3.48 | +0.90% | 1 | 3 | 13,425.00 | - | - | - | - | - |
| 355.85 | +34.35 | +10.68% | 1 | 167 | 13,500.00 | 698.90 | -126.15 | -15.29% | 1 | 100 |
| - | - | - | - | - | 13,525.00 | 600.80 | 0.00 | - | 1 | 13 |
| 622.10 | 0.00 | - | 1 | 2 | 13,550.00 | 587.27 | 0.00 | - | - | 1 |
| 491.50 | 0.00 | - | - | 2 | 13,575.00 | 598.92 | 0.00 | - | 1 | 2 |
| 394.72 | 0.00 | - | 4 | 27 | 13,600.00 | 606.06 | 0.00 | - | 20 | 27 |
| 904.20 | 0.00 | - | 1 | 1 | 13,625.00 | 454.20 | 0.00 | - | 1 | 3 |
| 589.90 | 0.00 | - | - | 2 | 13,650.00 | 571.75 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 13,675.00 | 443.80 | 0.00 | - | 2 | 3 |
| 275.90 | +30.90 | +12.61% | 4 | 16 | 13,700.00 | 473.50 | 0.00 | - | 11 | 115 |
| - | - | - | - | - | 13,725.00 | 522.80 | 0.00 | - | - | 2 |
| 355.90 | 0.00 | - | 2 | 54 | 13,750.00 | - | - | - | - | - |
| 389.70 | 0.00 | - | 1 | 4 | 13,775.00 | - | - | - | - | - |
| 244.00 | +28.40 | +13.17% | 2 | 10 | 13,800.00 | 714.10 | 0.00 | - | 1 | 4 |
| 207.40 | 0.00 | - | 5 | 11 | 13,825.00 | 865.78 | 0.00 | - | 1 | 4 |
| 609.00 | 0.00 | - | 4 | 2 | 13,850.00 | 583.03 | 0.00 | - | 1 | 2 |
| 395.30 | 0.00 | - | 2 | 2 | 13,875.00 | - | - | - | - | - |
| 191.95 | 0.00 | - | 2 | 7 | 13,900.00 | 1,085.95 | 0.00 | - | 1 | 7 |
| 272.70 | 0.00 | - | - | 2 | 13,925.00 | - | - | - | - | - |
| 586.40 | 0.00 | - | - | 1 | 13,975.00 | - | - | - | - | - |
| 158.40 | +2.70 | +1.73% | 5 | 72 | 14,000.00 | 1,158.95 | 0.00 | - | 1 | 11 |
| 303.60 | 0.00 | - | 4 | 6 | 14,025.00 | - | - | - | - | - |
| 487.06 | 0.00 | - | 1 | 2 | 14,050.00 | 854.50 | 0.00 | - | 9 | 6 |
| 186.25 | 0.00 | - | 2 | 19 | 14,100.00 | 1,194.00 | 0.00 | - | 2 | 10 |
| 125.00 | 0.00 | - | 2 | 8 | 14,125.00 | 1,132.30 | 0.00 | - | - | 2 |
| 432.65 | 0.00 | - | 1 | 3 | 14,150.00 | - | - | - | - | - |
| 646.50 | 0.00 | - | - | 3 | 14,175.00 | - | - | - | - | - |
| 110.00 | 0.00 | - | 2 | 13 | 14,200.00 | - | - | - | - | - |
| 208.60 | 0.00 | - | - | 2 | 14,225.00 | 692.60 | 0.00 | - | - | 4 |
| 380.20 | 0.00 | - | 2 | 2 | 14,250.00 | 739.80 | 0.00 | - | - | 1 |
| 202.00 | 0.00 | - | 6 | 6 | 14,275.00 | 754.10 | 0.00 | - | - | 1 |
| 91.00 | -29.00 | -24.17% | 16 | 10 | 14,300.00 | - | - | - | - | - |
| 328.85 | 0.00 | - | 1 | 3 | 14,325.00 | - | - | - | - | - |
| 115.10 | 0.00 | - | 6 | 5 | 14,350.00 | - | - | - | - | - |
| 80.20 | 0.00 | - | 1 | 27 | 14,400.00 | - | - | - | - | - |
| 93.35 | 0.00 | - | 1 | 3 | 14,425.00 | 1,405.70 | 0.00 | - | - | 1 |
| 274.10 | 0.00 | - | 2 | 3 | 14,450.00 | - | - | - | - | - |
| 208.30 | 0.00 | - | 2 | 3 | 14,475.00 | 866.50 | 0.00 | - | 2 | 1 |
| 64.25 | 0.00 | - | 11 | 21 | 14,500.00 | - | - | - | - | - |
| 61.55 | 0.00 | - | 1 | 53 | 14,525.00 | - | - | - | - | - |
| - | - | - | - | - | 14,550.00 | 991.90 | 0.00 | - | - | 2 |
| 143.98 | 0.00 | - | 1 | 6 | 14,600.00 | - | - | - | - | - |
| 106.50 | 0.00 | - | 1 | 3 | 14,625.00 | - | - | - | - | - |
| 261.60 | 0.00 | - | 6 | 9 | 14,650.00 | - | - | - | - | - |
| - | - | - | - | - | 14,675.00 | 1,261.70 | 0.00 | - | 2 | 3 |
| 120.08 | 0.00 | - | 1 | 18 | 14,700.00 | - | - | - | - | - |
| 98.20 | 0.00 | - | 1 | 1 | 14,725.00 | - | - | - | - | - |
| 148.00 | 0.00 | - | 1 | 2 | 14,750.00 | - | - | - | - | - |
| 36.00 | 0.00 | - | 22 | 57 | 14,800.00 | 1,038.80 | 0.00 | - | - | 1 |
| 80.55 | 0.00 | - | 5 | 6 | 14,825.00 | - | - | - | - | - |
| 76.80 | 0.00 | - | 2 | 3 | 14,850.00 | - | - | - | - | - |
| 47.05 | 0.00 | - | - | 5 | 14,875.00 | - | - | - | - | - |
| 30.95 | 0.00 | - | 20 | 57 | 14,900.00 | 1,145.60 | 0.00 | - | - | 1 |
| 302.10 | 0.00 | - | 1 | 0 | 14,925.00 | - | - | - | - | - |
| 28.31 | 0.00 | - | 1 | 53 | 15,000.00 | - | - | - | - | - |
| 27.28 | 0.00 | - | 1 | 1 | 15,025.00 | - | - | - | - | - |
| 98.20 | 0.00 | - | 1 | 3 | 15,050.00 | 2,107.60 | 0.00 | - | - | 1 |
| 113.20 | 0.00 | - | 1 | 1 | 15,075.00 | - | - | - | - | - |
| 50.90 | 0.00 | - | 10 | 67 | 15,100.00 | - | - | - | - | - |
| 107.50 | 0.00 | - | 1 | 3 | 15,150.00 | - | - | - | - | - |
| 22.50 | 0.00 | - | 2 | 70 | 15,200.00 | - | - | - | - | - |
| 21.75 | 0.00 | - | 2 | 13 | 15,225.00 | - | - | - | - | - |
| 63.50 | 0.00 | - | - | 2 | 15,250.00 | - | - | - | - | - |
| 85.10 | 0.00 | - | 2 | 2 | 15,275.00 | 1,583.80 | 0.00 | - | - | 1 |
| 19.50 | 0.00 | - | 4 | 15 | 15,300.00 | - | - | - | - | - |
| 48.75 | 0.00 | - | 6 | 4 | 15,325.00 | - | - | - | - | - |
| 20.30 | 0.00 | - | 1 | 3 | 15,350.00 | - | - | - | - | - |
| 67.70 | 0.00 | - | 4 | 6 | 15,375.00 | - | - | - | - | - |
| 17.30 | 0.00 | - | 4 | 12 | 15,400.00 | - | - | - | - | - |
| 64.80 | 0.00 | - | 2 | 3 | 15,425.00 | - | - | - | - | - |
| 231.32 | 0.00 | - | 3 | 4 | 15,450.00 | - | - | - | - | - |
| 59.50 | 0.00 | - | - | 2 | 15,475.00 | - | - | - | - | - |
| 16.80 | 0.00 | - | 4 | 13 | 15,500.00 | - | - | - | - | - |
| 55.80 | 0.00 | - | - | 2 | 15,525.00 | - | - | - | - | - |
| 51.40 | 0.00 | - | - | 2 | 15,575.00 | - | - | - | - | - |
| 14.20 | 0.00 | - | 6 | 5 | 15,600.00 | - | - | - | - | - |
| 76.80 | 0.00 | - | 2 | 2 | 15,625.00 | - | - | - | - | - |
| 20.00 | 0.00 | - | 1 | 1 | 15,700.00 | - | - | - | - | - |
| 18.45 | 0.00 | - | 4 | 3 | 15,750.00 | - | - | - | - | - |
| 29.85 | 0.00 | - | 1 | 1 | 15,775.00 | - | - | - | - | - |
| 31.80 | 0.00 | - | - | 1 | 15,900.00 | - | - | - | - | - |
| 7.60 | -4.75 | -38.46% | 10 | 25 | 16,000.00 | - | - | - | - | - |
| 18.78 | 0.00 | - | - | 1 | 16,100.00 | - | - | - | - | - |
| 18.05 | 0.00 | - | 3 | 2 | 16,200.00 | - | - | - | - | - |
| 18.70 | 0.00 | - | - | 1 | 16,475.00 | - | - | - | - | - |
| - | - | - | - | - | 16,500.00 | 2,647.99 | 0.00 | - | 2 | 1 |
| 4.96 | 0.00 | - | 1 | 4 | 17,000.00 | - | - | - | - | - |
| 7.80 | 0.00 | - | - | 2 | 17,100.00 | - | - | - | - | - |
| 3.37 | 0.00 | - | 15 | 16 | 17,200.00 | - | - | - | - | - |
| 12.27 | 0.00 | - | 10 | 1 | 17,300.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 1 | 5 | 17,400.00 | - | - | - | - | - |
| 5.30 | 0.00 | - | 3 | 4 | 17,500.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | - | 4 | 17,600.00 | - | - | - | - | - |
| 11.40 | 0.00 | - | 1 | 0 | 17,700.00 | - | - | - | - | - |
| 2.15 | 0.00 | - | 1 | 13 | 18,000.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 2 | 18,600.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | 1 | 2 | 18,800.00 | 5,542.30 | 0.00 | - | 1 | 1 |
| 0.70 | 0.00 | - | 1 | 45 | 19,000.00 | 5,741.70 | 0.00 | - | 1 | 2 |
© 2021 Verizon Media. Tutti i diritti riservati.
