Italia markets closed

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.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
16 luglio 2021
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
5,986.750.00--107,000.005.000.00-127
-----7,100.006.500.00-25
-----7,200.0010.180.00--6
-----7,300.0019.950.00-12
-----7,500.006.900.00--1
-----7,800.00104.000.00-11
-----7,900.0011.100.00-144
4,866.400.00-118,000.009.600.00-167
-----8,100.0011.700.00--2
-----8,200.0010.300.00-17
-----8,300.0013.500.00-16
-----8,400.0019.700.00-100125
-----8,500.0020.900.00-100128
-----8,600.0094.000.00--0
-----8,900.0027.450.00-1062
-----9,000.0023.00-6.35-21.64%1091
-----9,100.0026.300.00-12
-----9,200.0079.700.00-50
-----9,400.0020.610.00-11
-----9,500.0022.000.00-13
-----9,600.0023.900.00-11
-----9,700.0047.200.00-67
-----9,800.0050.700.00-554
-----9,900.0029.780.00-144
-----10,000.0061.100.00-456
-----10,100.0036.600.00-11
-----10,200.0067.700.00-22
-----10,300.0067.450.00-114
-----10,400.0032.250.00-112
3,155.670.00-2210,500.0040.150.00-110
-----10,600.0071.500.00-29
-----10,700.0066.250.00-1420
-----10,800.0072.450.00-37
-----10,900.00102.050.00-3169
-----11,000.00130.100.00-5108
-----11,025.00132.550.00-252
-----11,100.0084.300.00-210
-----11,150.00105.300.00-115
2,868.350.00-1211,200.00131.500.00-212
-----11,250.00103.750.00--14
2,774.150.00--111,300.0099.140.00-121
-----11,325.00101.160.00--1
-----11,375.0081.680.00--5
-----11,400.00117.650.00-2242
-----11,425.00120.000.00-26
-----11,450.00114.300.00--9
-----11,475.00100.240.00--5
-----11,500.00179.300.00-252
-----11,600.0092.180.00-611
-----11,675.00150.890.00-4244
-----11,700.00153.900.00-4244
-----11,725.00141.800.00--1
-----11,750.00111.650.00-315
-----11,775.00155.900.00-15
-----11,800.00230.470.00-119
-----11,900.00108.950.00-127
-----11,925.00166.000.00--1
1,758.050.00-2312,000.00269.920.00-35150
-----12,025.00154.400.00-15
-----12,075.00158.330.00--1
-----12,100.00249.10-36.73-12.85%251
-----12,150.00140.600.00-134
-----12,175.00309.530.00-230
-----12,200.00252.300.00-20
-----12,225.00151.400.00-111
-----12,250.00336.200.00-18
-----12,275.00157.550.00-13
1,799.600.00--112,300.00274.550.00-116
990.200.00--012,325.00155.000.00-1012
1,377.700.00--112,350.00328.300.00-12
-----12,400.00329.300.00-115
-----12,425.00168.350.00-1010
-----12,450.00632.100.00-11
-----12,475.00412.220.00-511
-----12,500.00343.40-76.47-18.21%1224
-----12,525.00810.500.00--1
-----12,550.00848.100.00-185
-----12,575.00350.900.00-12
1,475.880.00-1112,600.00421.800.00-817
-----12,625.00194.850.00-12
1,519.800.00--112,650.00193.800.00-24
1,034.000.00-1312,675.00296.600.00--8
774.350.00-1312,700.00405.150.00-416
1,060.100.00--012,725.00870.300.00--2
-----12,750.00449.950.00-17
-----12,775.00312.950.00-1013
-----12,800.00436.900.00-233
795.300.00--012,825.00330.100.00-1013
-----12,850.00484.600.00-118
1,271.000.00--112,875.00244.530.00-343
702.450.00-42712,900.00249.280.00-469
596.250.00-4713,000.00481.20-112.25-18.91%1173
524.560.00-111213,100.00574.170.00-212
-----13,150.00306.200.00-8991
483.700.00-10010013,200.00569.230.00-1593
432.950.00-11713,300.00496.610.00-329
-----13,375.00412.960.00-22
425.430.00-12413,400.00681.150.00-460
388.40+3.48+0.90%1313,425.00-----
355.85+34.35+10.68%116713,500.00698.90-126.15-15.29%1100
-----13,525.00600.800.00-113
622.100.00-1213,550.00587.270.00--1
491.500.00--213,575.00598.920.00-12
394.720.00-42713,600.00606.060.00-2027
904.200.00-1113,625.00454.200.00-13
589.900.00--213,650.00571.750.00-16
-----13,675.00443.800.00-23
275.90+30.90+12.61%41613,700.00473.500.00-11115
-----13,725.00522.800.00--2
355.900.00-25413,750.00-----
389.700.00-1413,775.00-----
244.00+28.40+13.17%21013,800.00714.100.00-14
207.400.00-51113,825.00865.780.00-14
609.000.00-4213,850.00583.030.00-12
395.300.00-2213,875.00-----
191.950.00-2713,900.001,085.950.00-17
272.700.00--213,925.00-----
586.400.00--113,975.00-----
158.40+2.70+1.73%57214,000.001,158.950.00-111
303.600.00-4614,025.00-----
487.060.00-1214,050.00854.500.00-96
186.250.00-21914,100.001,194.000.00-210
125.000.00-2814,125.001,132.300.00--2
432.650.00-1314,150.00-----
646.500.00--314,175.00-----
110.000.00-21314,200.00-----
208.600.00--214,225.00692.600.00--4
380.200.00-2214,250.00739.800.00--1
202.000.00-6614,275.00754.100.00--1
91.00-29.00-24.17%161014,300.00-----
328.850.00-1314,325.00-----
115.100.00-6514,350.00-----
80.200.00-12714,400.00-----
93.350.00-1314,425.001,405.700.00--1
274.100.00-2314,450.00-----
208.300.00-2314,475.00866.500.00-21
64.250.00-112114,500.00-----
61.550.00-15314,525.00-----
-----14,550.00991.900.00--2
143.980.00-1614,600.00-----
106.500.00-1314,625.00-----
261.600.00-6914,650.00-----
-----14,675.001,261.700.00-23
120.080.00-11814,700.00-----
98.200.00-1114,725.00-----
148.000.00-1214,750.00-----
36.000.00-225714,800.001,038.800.00--1
80.550.00-5614,825.00-----
76.800.00-2314,850.00-----
47.050.00--514,875.00-----
30.950.00-205714,900.001,145.600.00--1
302.100.00-1014,925.00-----
28.310.00-15315,000.00-----
27.280.00-1115,025.00-----
98.200.00-1315,050.002,107.600.00--1
113.200.00-1115,075.00-----
50.900.00-106715,100.00-----
107.500.00-1315,150.00-----
22.500.00-27015,200.00-----
21.750.00-21315,225.00-----
63.500.00--215,250.00-----
85.100.00-2215,275.001,583.800.00--1
19.500.00-41515,300.00-----
48.750.00-6415,325.00-----
20.300.00-1315,350.00-----
67.700.00-4615,375.00-----
17.300.00-41215,400.00-----
64.800.00-2315,425.00-----
231.320.00-3415,450.00-----
59.500.00--215,475.00-----
16.800.00-41315,500.00-----
55.800.00--215,525.00-----
51.400.00--215,575.00-----
14.200.00-6515,600.00-----
76.800.00-2215,625.00-----
20.000.00-1115,700.00-----
18.450.00-4315,750.00-----
29.850.00-1115,775.00-----
31.800.00--115,900.00-----
7.60-4.75-38.46%102516,000.00-----
18.780.00--116,100.00-----
18.050.00-3216,200.00-----
18.700.00--116,475.00-----
-----16,500.002,647.990.00-21
4.960.00-1417,000.00-----
7.800.00--217,100.00-----
3.370.00-151617,200.00-----
12.270.00-10117,300.00-----
3.300.00-1517,400.00-----
5.300.00-3417,500.00-----
5.000.00--417,600.00-----
11.400.00-1017,700.00-----
2.150.00-11318,000.00-----
0.600.00-1218,600.00-----
0.660.00-1218,800.005,542.300.00-11
0.700.00-14519,000.005,741.700.00-12