Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
15.111,79+171,63 (+1,15%)
Alla chiusura: 5:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
6 agosto 2021
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
4,276.920.00-119,800.000.300.00-113
-----10,100.000.450.00---
-----10,500.006.000.00-11
-----10,600.000.920.00---
-----10,700.001.350.00-213
3,112.080.00-1010,800.004.900.00--10
3,934.890.00--110,900.00-----
-----11,000.003.300.00-44
-----11,100.001.470.00-323
-----11,175.001.590.00---
-----11,400.001.550.00---
3,412.990.00--111,425.00-----
-----11,450.003.120.00-210
-----11,500.003.230.00-20
-----11,575.001.18-8.37-87.64%15
-----11,600.001.30-0.67-34.01%17
-----11,700.0014.300.00-11
-----11,800.001.60-12.78-88.87%315
-----11,825.0018.250.00-11
-----11,850.0018.650.00-32
-----11,900.0015.900.00--1
-----11,925.008.800.00-44
-----11,950.0024.610.00-11
-----12,025.009.540.00--4
-----12,225.0048.400.00-11
-----12,250.0023.100.00-11
-----12,275.002.72-19.50-87.76%7575
-----12,375.0011.650.00-64
-----12,400.0011.950.00-64
-----12,450.0011.670.00-12
-----12,475.0022.210.00-120120
-----12,500.0022.690.00-120124
-----12,525.0013.750.00--2
-----12,575.003.13-29.98-90.55%1108
-----12,600.0022.750.00-1109
-----12,675.0036.520.00--30
-----12,700.0037.290.00-3130
-----12,725.0066.500.00--1
-----12,750.0073.380.00--0
-----12,775.0028.090.00-10
-----12,800.0021.800.00-12
-----12,825.005.03-16.82-76.98%12
-----12,850.0019.120.00-23
-----12,875.0031.500.00-10
-----12,900.0019.970.00-23
-----12,925.0034.300.00-66
-----12,950.0033.900.00-1021
-----12,975.0022.170.00-5357
-----13,000.007.37-15.37-67.59%153
-----13,025.007.62-16.30-68.14%15
-----13,050.0013.350.00-223
-----13,075.0039.450.00-34
-----13,100.0014.150.00-2208
-----13,125.0028.190.00-200201
-----13,150.0042.740.00-113
-----13,175.0027.450.00-110
-----13,200.0011.840.00-312
-----13,225.0012.100.00-16
-----13,250.0012.560.00-23
-----13,275.0070.000.00-12
-----13,300.0016.900.00-47
-----13,325.0029.800.00-300300
-----13,350.0030.600.00-303305
-----13,375.0025.600.00-1016
-----13,400.0022.750.00-1217
-----13,425.0033.700.00-15
-----13,450.0060.500.00-16
-----13,475.007.60-28.80-79.12%116
-----13,500.007.86-27.89-78.01%2669
-----13,525.0011.10-40.95-78.67%13
-----13,550.0011.50-42.05-78.52%13
-----13,575.0010.95-21.35-66.10%29
-----13,600.0011.35-52.75-82.29%25
-----13,625.0027.050.00-1415
-----13,650.0014.80-13.95-48.52%1014
-----13,675.0015.38-22.54-59.44%2013
-----13,700.0029.300.00-97
-----13,725.0031.050.00-1417
-----13,740.0032.200.00--3
-----13,750.0024.900.00-320
-----13,760.0024.650.00---
-----13,775.0070.570.00-37
583.300.00--113,800.0020.58-3.12-13.16%1029
-----13,810.0022.800.00---
-----13,820.0025.800.00-40
-----13,825.0061.180.00-13
545.650.00--213,850.0028.780.00-1821
-----13,860.0028.650.00---
-----13,870.0027.850.00-40
530.350.00--213,875.0066.900.00-39
912.850.00-1113,900.0021.17-6.53-23.57%610
889.450.00-1313,925.0099.120.00-111
472.950.00-2313,950.0034.450.00-112
857.130.00-1613,975.0025.50-24.53-49.03%17
1,123.84+304.44+37.15%2714,000.0017.35-20.02-53.57%855
-----14,010.0038.040.00---
426.200.00-1114,025.0075.790.00--8
-----14,050.0024.09-28.78-54.44%711
-----14,070.00164.200.00--1
676.250.00-1214,075.0024.50-57.30-70.05%14
-----14,080.0019.90-36.90-64.96%42
-----14,090.0048.500.00---
836.500.00-1414,100.0020.50-28.80-58.42%1034
-----14,110.0017.90-41.40-69.81%-1
-----14,125.0020.30-137.22-87.11%13
-----14,130.0085.590.00-66
675.200.00-1114,150.0028.50-89.10-75.77%113
-----14,160.0049.350.00-16
-----14,170.0050.350.00-15
353.200.00--314,175.0023.40-25.75-52.39%316
660.120.00-1614,200.0021.20-21.40-50.23%1838
-----14,220.0047.800.00-515
638.460.00-1414,225.0022.20-85.43-79.37%419
831.93+158.43+23.52%1314,250.0023.75-22.85-49.03%2037
599.810.00-1814,275.0035.60-77.28-68.46%57
-----14,290.00130.240.00-11
832.37+203.12+32.28%51114,300.0035.85-19.55-35.29%118
-----14,310.00105.250.00-811
-----14,320.0089.800.00--3
546.250.00-1614,325.0094.100.00-26
-----14,330.0091.450.00--3
687.48+165.51+31.71%2614,350.0093.700.00-219
-----14,360.00101.350.00-12
-----14,370.00103.150.00-12
501.420.00-11214,375.0033.60-30.55-47.62%2770
729.70+152.60+26.44%21214,400.0035.20-67.90-65.86%1027
-----14,410.00245.500.00--3
467.580.00-2314,425.0073.520.00-23
646.85+398.65+160.62%1114,450.0038.53-42.42-52.40%258
-----14,460.0080.450.00---
-----14,470.0075.400.00-616
-----14,475.0065.13-24.32-27.19%573
637.90+132.25+26.15%4814,500.0039.50-49.12-55.43%2529
286.800.00-3514,525.00-----
283.900.00--314,530.0046.40-269.90-85.33%12
-----14,540.0049.35-34.95-41.46%--
581.25+224.18+62.78%1614,550.0048.40-37.60-43.72%57
-----14,570.0093.300.00---
234.900.00--314,575.00-----
-----14,580.0062.03-33.07-34.77%--
571.95+232.05+68.27%35414,600.0048.15-50.83-51.35%1720
-----14,620.0086.99-33.26-27.66%--
-----14,625.0087.92-33.44-27.55%--
527.50+145.20+37.98%31414,650.0053.90-72.38-57.32%571
500.55+138.29+38.17%1814,675.00125.550.00-411
284.650.00--814,680.00-----
469.80+191.95+69.08%1814,690.00-----
479.35+152.28+46.56%35214,700.0067.50-57.00-45.78%2527
170.800.00--214,710.00-----
-----14,720.00143.480.00--2
438.43+111.95+34.29%1614,725.00144.830.00-14
359.30+55.10+18.11%14514,750.0068.20-85.43-55.61%722
-----14,760.00211.100.00--2
-----14,770.00217.660.00--1
286.600.00-1614,775.00219.640.00--1
388.64+117.09+43.12%85714,800.0076.07-75.83-49.92%541
-----14,810.00155.410.00---
173.550.00-1014,820.00175.600.00---
253.950.00-22114,825.00122.45-42.20-25.63%-5
-----14,830.00161.800.00---
236.100.00-21914,850.00210.000.00--15
-----14,860.0089.10-80.75-47.54%--
232.200.00-52014,870.00173.350.00---
317.58+94.78+42.54%61614,875.00168.050.00---
153.490.00--214,880.00-----
-----14,890.0099.55-82.85-45.42%--
306.00+100.45+48.87%42614,900.00102.05-103.37-50.32%1714
198.000.00---14,910.00189.900.00---
218.82+25.76+13.34%1414,920.00-----
190.150.00-65814,925.00286.000.00--1
98.910.00--114,930.00-----
205.85+24.61+13.58%3414,940.00-----
175.550.00-71914,950.00197.150.00-29
262.49+101.74+63.29%11814,975.00207.800.00-25
106.700.00--314,990.00-----
245.12+103.72+73.35%257215,000.00127.13-218.56-63.22%251
57.140.00-121315,010.00-----
201.70+62.45+44.85%11115,025.00-----
60.000.00--315,030.00-----
186.14+59.59+47.09%11315,050.00-----
46.270.00-121215,060.00-----
181.80+78.40+75.82%3415,075.00-----
184.37+89.74+94.83%168415,100.00-----
160.00+103.45+182.94%482015,125.00-----
90.970.00-2415,130.00-----
85.100.00---15,140.00-----
81.100.00-21015,150.00-----
53.700.00-4415,160.00-----
128.62+55.75+76.51%36615,175.00-----
72.710.00-4415,180.00-----
47.200.00-3315,190.00-----
128.65+69.20+116.40%113615,200.00-----
56.750.00---15,210.00-----
118.30+64.70+120.71%71515,225.00-----
108.10+75.35+230.08%2115,240.00-----
97.30+49.37+103.00%5915,250.00-----
94.25-15.50-14.12%111115,275.00-----
84.71+68.86+434.45%184215,300.00-----
74.20+47.50+177.90%1415,320.00-----
42.65+28.30+197.21%103115,325.00-----
32.900.00---15,330.00-----
59.40+33.00+125.00%21815,350.00-----
27.550.00---15,360.00-----
25.450.00-13015,375.00-----
57.30+42.80+295.17%2915,400.00493.770.00---
45.50+30.52+203.74%1115,420.00-----
26.200.00-2715,425.00-----
35.460.00-1915,450.00601.300.00--1
40.65+3.45+9.27%1515,475.00-----
33.38+19.93+148.18%521715,500.00584.620.00---
28.98+21.43+283.84%220215,525.00-----
26.42+16.20+158.51%43215,550.00-----
22.73-19.38-46.02%2115,575.00-----
19.13+10.70+126.93%450415,600.00-----
7.680.00-450415,625.00-----
6.600.00-181715,650.00-----
10.730.00--215,675.00-----
12.95+7.45+135.45%10315,700.00-----
10.940.00--215,725.00993.900.00-11
11.680.00--215,750.001,017.900.00-21
8.400.00--115,775.00-----
7.240.00--115,925.00-----
7.000.00--115,950.00-----
2.820.00-275016,000.00-----
2.680.00-273516,025.00-----
8.550.00--1016,100.00-----
3.750.00--116,300.00-----
1.000.00-111116,500.00-----
3.500.00--116,800.00-----
1.300.00-3416,900.00-----
3.800.00-1116,950.00-----
2.550.00-5617,000.00-----
2.480.00--117,025.00-----
1.040.00-121217,900.00-----
0.420.00-173418,000.00-----