Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
14.954,21-94,16 (-0,63%)
Al 3:41PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
30 luglio 2021
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----9,600.000.050.00-7101
-----9,800.0011.780.00-43
-----9,900.001.980.00-120104
-----10,000.001.100.00-24
-----10,300.000.800.00--6
-----10,500.003.460.00-11
-----10,600.000.580.00-11
-----10,700.001.400.00-13
3,110.630.00-1010,800.007.000.00-10
-----10,900.001.400.00--1
-----11,000.000.250.00-5145
-----11,100.001.650.00--1
-----11,150.003.000.00-11
-----11,175.003.100.00-11
-----11,200.001.850.00-114
-----11,250.003.300.00-11
-----11,275.0020.100.00--3
-----11,300.002.380.00-12
-----11,375.002.820.00--2
-----11,400.000.200.00--1
-----11,450.000.350.00-11
-----11,500.000.290.00-12
-----11,550.000.150.00-22
-----11,600.000.100.00-28
-----11,775.000.750.00--2
-----11,800.0010.450.00-11
-----11,825.0010.600.00-11
-----11,850.000.150.00-56
-----11,875.001.450.00--2
-----11,900.000.360.00-12
-----11,925.0016.240.00-11
-----12,000.000.560.00-1103
-----12,025.0014.880.00-109
-----12,050.0015.250.00-1019
-----12,075.0037.300.00--6
-----12,100.0014.250.00--6
-----12,125.0013.050.00-12
-----12,150.0013.350.00-12
-----12,175.0056.650.00--0
-----12,200.0019.830.00-14
-----12,225.006.870.00-26
-----12,250.005.000.00-12
-----12,275.007.000.00--2
1,686.540.00-1112,300.0018.100.00-62
-----12,325.000.850.00-33
-----12,350.0013.830.00-45
-----12,375.005.88-3.87-39.69%15
2,155.200.00-1112,400.007.600.00-45
-----12,425.000.180.00-13
-----12,450.000.230.00-13
-----12,475.000.850.00-13
-----12,500.004.700.00-27
-----12,525.006.550.00-40
-----12,550.000.200.00-810
-----12,575.006.850.00-511
-----12,600.005.330.00-110
-----12,625.0069.500.00--4
-----12,650.0057.700.00--3
-----12,675.000.970.00-14
-----12,700.0015.850.00-23
-----12,725.0011.370.00-815
1,365.100.00--112,750.0046.230.00-113
-----12,775.000.800.00-199
-----12,800.000.820.00-1121
-----12,825.000.300.00-23
2,282.120.00-5512,850.000.350.00-26
-----12,875.000.700.00-100
-----12,900.000.750.00-512
-----12,925.0015.100.00-14
-----12,950.0015.550.00-13
-----12,975.000.560.00-1562
-----13,000.000.150.00-1172
-----13,025.0018.200.00-16
-----13,050.002.980.00-43
-----13,075.00122.400.00--3
971.970.00-2213,100.001.550.00-485
-----13,125.0020.600.00-12
-----13,150.001.350.00-193
-----13,175.000.500.00-123
1,379.900.00-2213,200.003.380.00-1582
-----13,225.0036.200.00-15
-----13,250.001.980.00-16
-----13,275.000.050.00-2529
1,288.080.00-1213,300.000.100.00-312
-----13,325.0025.300.00-6069
-----13,350.000.050.00-637
-----13,375.0027.100.00-5055
1,339.000.00-1113,400.000.150.00-326
-----13,425.001.770.00-219
1,287.510.00-2313,450.000.950.00-37
-----13,475.000.550.00-615
1,223.080.00--213,500.000.090.00-4557
-----13,525.000.100.00-112
-----13,550.000.200.00-116
-----13,575.000.100.00-122
699.700.00-1113,600.000.200.00-136
-----13,625.006.450.00-2052
-----13,650.000.13+0.08+160.00%248
502.800.00-1113,675.000.130.00-326
1,251.44-85.46-6.39%1213,700.000.230.00-356
1,025.170.00-1313,725.0061.850.00-936
1,187.00+297.55+33.45%1213,750.000.400.00-2148
-----13,760.0016.560.00--5
-----13,770.002.250.00-11
517.970.00--113,775.000.180.00-121
-----13,780.0017.880.00-90
-----13,790.002.100.00-14
851.410.00--113,800.000.240.00-162
483.830.00--113,825.0063.740.00-14
-----13,840.009.300.00--13
-----13,850.000.130.00-1829
-----13,875.000.050.00-311
-----13,880.001.900.00-110
-----13,890.006.200.00-99
1,047.00+178.48+20.55%1913,900.000.80-0.68-45.95%162
-----13,910.000.230.00-10
-----13,920.000.230.00-11
844.970.00-5613,925.000.200.00-28
-----13,930.000.90-1.20-57.14%16
-----13,940.002.730.00-20
1,068.510.00-3513,950.000.33+0.08+32.00%210
969.05-74.27-7.12%1313,975.000.450.00-38
-----13,990.005.870.00-2124
952.08+163.04+20.66%11814,000.000.280.00-13196
-----14,010.0074.200.00-212
-----14,020.005.820.00-26
913.57+148.18+19.36%1914,025.000.100.00-14
-----14,030.007.450.00-14
-----14,040.002.950.00-111
883.65+54.20+6.53%1214,050.000.170.00-235
-----14,060.003.330.00-418
-----14,070.003.350.00-37
865.200.00-1514,075.002.670.00-688
-----14,080.003.350.00-14
-----14,090.000.330.00-214
844.25-175.72-17.23%3914,100.000.05-0.25-83.33%21144
-----14,110.0019.000.00--2
828.53+157.96+23.56%1714,125.000.550.00-451
-----14,130.005.790.00-42
-----14,140.008.950.00-43
812.35+81.20+11.11%3614,150.000.410.00-175
-----14,160.002.650.00-28
-----14,170.003.810.00-10
290.600.00-1514,175.000.480.00-233
-----14,180.004.830.00-2438
-----14,190.0010.750.00-2928
805.210.00-21114,200.000.02-0.38-95.00%67245
-----14,210.0013.900.00-15
-----14,220.004.300.00-19
720.660.00-21514,225.000.550.00-312
-----14,230.0012.190.00-110
-----14,240.000.550.00-27
773.260.00-1414,250.001.050.00-244
-----14,260.004.810.00-38
-----14,270.004.170.00-27
557.150.00-1214,275.000.500.00-843
-----14,280.0013.850.00-16
-----14,290.007.600.00-225
720.550.00-12014,300.000.03-0.67-95.71%113245
-----14,310.000.780.00-1822
-----14,320.0059.100.00-11
760.550.00-6214,325.000.33-0.37-52.86%27
-----14,330.000.500.00-162
-----14,340.000.650.00-1015
670.350.00-1714,350.000.05-0.60-92.31%32109
-----14,360.004.520.00-115
-----14,370.000.950.00-13
277.150.00-1214,375.000.770.00-37
-----14,380.000.18-2.67-93.68%26
-----14,390.000.55-0.23-29.49%14
532.95-139.30-20.72%23214,400.000.21-0.71-77.17%5688
731.850.00-1014,410.000.30-0.65-68.42%113
-----14,420.000.45-0.61-57.55%115
526.78-88.57-14.39%1114,425.000.10-1.00-90.91%327
-----14,430.0039.700.00-102
251.900.00--114,440.004.750.00-426
530.88-75.43-12.44%91214,450.000.14-0.98-87.50%51107
258.600.00--214,460.005.200.00-229
549.350.00-2214,470.001.690.00-1612
479.700.00-12214,475.000.30-0.92-75.41%5123
559.350.00-1114,480.000.950.00-116
368.450.00-2314,490.001.020.00-226
578.350.00-64314,500.000.28-0.94-77.05%110301
634.300.00-2514,510.001.60+0.31+24.03%363
436.37-107.53-19.77%1814,520.001.770.00-213
415.350.00-4814,525.008.78+7.37+522.70%7101
-----14,530.001.260.00-311
344.550.00-6814,540.001.420.00-1832
410.75+78.87+23.76%1914,550.000.88-0.72-45.00%1153
496.250.00-4114,560.004.420.00-233
283.140.00-2214,570.000.25-1.07-81.06%951
503.450.00-62214,575.000.33-1.57-82.63%2230
-----14,580.001.57-0.09-5.42%423
-----14,590.000.33-0.95-74.22%730
378.75-111.25-22.70%12314,600.000.71-1.34-65.37%43237
-----14,610.001.07-0.43-28.67%118
331.15-74.55-18.38%1514,620.000.38-6.09-94.13%971
499.950.00-2814,625.000.40-2.01-83.40%644
-----14,630.000.52-2.01-79.45%797
428.180.00-2214,640.000.43-1.89-81.47%32135
262.800.00-13514,650.000.28-13.45-97.96%61221
308.670.00-6214,660.008.27+5.74+226.88%26152
424.520.00-1014,670.001.40-1.52-52.05%44223
289.90-72.38-19.98%495814,675.000.53-1.40-72.54%4937
429.070.00-4414,680.000.72-1.43-66.51%2281
133.550.00--314,690.000.05-3.23-98.48%56177
257.38-55.59-17.76%196314,700.000.40-3.17-88.80%113205
360.450.00-8414,710.000.85-2.00-70.18%2146
257.600.00-1414,720.000.97-1.73-64.07%34241
254.090.00-12114,725.002.10-0.60-22.22%4746
128.200.00--214,730.001.05-1.80-63.16%89216
309.000.00-1114,740.000.49-4.86-90.84%4147
231.12-37.99-14.12%114114,750.000.48-2.63-84.57%188106
189.80-122.45-39.22%121,69514,760.000.20-5.50-96.49%132143
200.70-51.30-20.36%7514,770.000.69-5.48-88.82%167118
182.23-99.67-35.36%21,69614,775.000.43-4.97-92.04%147169
187.20-26.83-12.54%21414,780.001.17-4.44-79.14%9968
181.05-21.65-10.68%8814,790.000.10-6.93-98.58%261432
169.15-92.12-35.26%365714,800.000.50-7.05-93.38%340100
98.42-45.98-31.84%2414,810.000.78-8.02-91.14%331435
135.05-63.23-31.89%71014,820.000.40-7.40-94.87%209154
110.03-115.22-51.15%81614,825.000.63-4.97-88.75%9956
104.35-86.64-45.36%3614,830.000.48-8.02-94.35%182127
106.68-138.12-56.42%1614,840.000.68-7.20-91.37%316159
118.05-32.08-21.37%27514,850.000.87-11.33-92.87%28283
125.20-66.75-34.77%32414,860.000.58-10.62-94.82%28273
85.50-121.38-58.67%64014,870.000.61-11.89-95.12%18853
97.79-113.40-53.70%152714,875.000.65-15.35-95.94%17455
92.83-80.17-46.34%81514,880.000.73-16.44-95.75%20462
82.37-101.98-55.32%603414,890.000.98-18.17-94.88%233154
75.10-97.52-56.49%974714,900.001.18-19.67-94.34%411148
42.80-120.89-73.85%151514,910.001.78-18.55-91.24%18460
35.30-89.86-71.80%231714,920.002.51-20.97-89.31%16890
34.20-61.10-64.11%343114,925.004.27-20.08-82.46%16144
41.57-89.48-68.28%341814,930.004.25-23.40-84.63%13956
39.70-108.70-73.25%291414,940.004.58-23.12-83.47%161107
20.05-58.91-74.61%1003714,950.0010.95-23.89-68.57%194130
9.00-123.67-93.22%59414,960.0017.00-15.87-48.28%10018
6.82-108.34-94.08%841314,970.0015.10-26.55-63.75%6230
5.17-105.88-95.34%1922214,975.0017.00-21.77-56.15%2819
5.10-115.40-95.77%198514,980.0021.00-3.65-14.81%7223
2.49-119.59-97.96%1771114,990.0036.23-6.95-16.10%5540
1.57-41.61-96.36%7356515,000.0031.64-21.16-40.08%45159
2.13-35.52-94.34%4273915,010.0080.00+29.80+59.36%1025
1.23-32.15-96.32%3964115,020.0049.23-2.12-4.13%3436
1.22-30.10-96.10%1232615,025.0088.09+34.74+65.12%2044
1.04-31.96-96.85%3112915,030.0074.75+29.55+65.38%523
0.85-27.75-97.03%57661615,040.00109.15+36.30+49.83%544
0.43-21.67-98.05%2866415,050.0077.27+19.57+33.92%1792
0.61-18.00-96.72%51660915,060.0077.20+14.55+23.22%929
0.48-18.17-97.43%2133815,070.0098.65+34.65+54.14%621
0.43-15.57-97.31%1393815,075.00138.00+72.71+111.36%159
0.58-48.62-98.82%591615,080.0063.400.00-611
0.63-13.12-95.42%1369515,090.0068.800.00-34
0.05-11.07-99.55%20817315,100.00150.60+32.47+27.49%1940
0.43-9.12-95.50%935815,110.0069.000.00-1610
0.55-20.41-97.38%555315,120.00151.35+63.50+72.28%48
0.35-7.20-95.36%482815,125.00105.690.00-1111
0.25-10.65-97.71%407415,130.0076.800.00-66
0.33-12.37-97.40%403015,140.00-----
0.33-7.33-95.69%1378215,150.00205.65+35.60+20.94%15
0.05-5.00-99.01%796315,160.00179.450.00-26
0.38-3.37-89.87%255415,170.00-----
0.17-3.31-95.11%134915,175.00354.970.00-65
0.22-3.25-93.66%214215,180.00-----
0.17-2.66-93.99%535015,190.00221.43+78.93+55.39%22
0.10-2.43-96.05%20728815,200.00231.08+95.08+69.91%24
0.65-1.52-70.05%6443715,210.00176.700.00-11
0.23-1.53-86.93%1614515,220.00-----
0.25-1.77-87.62%234915,225.00-----
0.18-1.64-90.11%8037515,230.00-----
0.38-1.77-82.33%318915,240.00389.000.00--1
0.28-1.12-80.00%10017315,250.00-----
0.40-2.30-85.19%66215,260.00210.170.00-11
0.28-1.47-84.00%218015,270.00342.000.00-11
0.18-8.64-97.96%712315,275.00-----
0.30-1.03-77.44%23915,280.00-----
0.18-1.42-88.75%4315715,290.00-----
0.13-0.42-76.36%5544415,300.00386.020.00-102
0.23-0.61-72.62%67715,310.00310.000.00-12
0.05-0.65-92.86%89415,320.00-----
0.05-0.87-94.57%3511315,325.00-----
0.26-0.12-31.58%524615,330.00291.950.00-43
0.05-0.65-92.86%55015,340.00-----
0.30-0.51-62.96%312515,350.00391.600.00-12
0.05-0.43-89.58%12715,360.00-----
0.13-0.37-74.00%52515,370.00-----
0.15-0.30-66.67%63315,375.00335.600.00-11
0.13-0.28-68.29%61715,380.00310.000.00-10
0.07-0.36-83.72%92415,390.00-----
0.15-0.23-60.53%18527715,400.00360.830.00-43
0.10-0.25-71.43%23815,410.00-----
0.380.00-121315,420.00-----
0.05-0.27-84.37%194615,425.00-----
3.550.00-11115,430.00599.500.00-11
0.20-9.41-97.92%15015,440.00-----
0.10-0.05-33.33%497915,450.00378.000.00-11
19.530.00-2315,460.00-----
0.380.00-72215,470.00-----
0.30-1.70-85.00%32215,475.00-----
5.750.00-4715,480.00-----
1.730.00-11215,490.00-----
0.05-0.30-85.71%5626015,500.00399.350.00-33
1.050.00-11715,510.00596.550.00-11
6.050.00-1215,520.00-----
0.820.00-22515,525.00-----
5.490.00-121415,530.00-----
10.800.00-1115,540.00-----
0.16-5.82-97.32%412415,550.00-----
2.640.00-32315,560.00-----
1.600.00-11815,570.00-----
0.13-2.34-94.74%22515,575.00-----
0.230.00-3015,580.00-----
0.13-0.07-35.00%2615,590.00-----
0.230.00-320615,600.00-----
0.05-0.50-90.91%6615,610.00-----
0.250.00-1315,620.00-----
1.600.00-61615,625.00-----
0.36+0.21+140.00%216315,650.00-----
5.300.00--115,660.00-----
5.080.00--115,670.00-----
0.990.00-64315,675.00-----
0.550.00-21815,680.00-----
0.05-0.48-90.57%45415,700.00-----
0.05-0.57-91.94%61515,725.00-----
0.450.00-184015,750.00-----
0.500.00-12415,775.00-----
0.330.00-153415,800.00-----
2.230.00-3415,825.00-----
0.330.00-1115,850.00-----
8.200.00-56015,875.00-----
1.100.00-98815,900.00796.840.00-3030
11.400.00--115,925.00-----
0.300.00-2315,950.00-----
1.740.00-363615,975.00-----
0.280.00-23716,000.001,019.120.00-233
0.150.00-83516,100.00-----
1.300.00-1116,125.00-----
0.03-0.10-76.92%22216,200.00-----
2.350.00--116,250.00-----
1.140.00--116,425.00-----
0.300.00-1116,525.00-----
0.410.00-12811316,550.00-----
0.050.00-51716,575.00-----
1.530.00--216,700.00-----
1.400.00-10517,000.00-----
2.170.00--117,100.00-----
0.180.00-1117,200.00-----
0.590.00-92617,500.00-----
0.310.00-92018,000.00-----