Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
14.959,90-88,47 (-0,59%)
Alla chiusura: 5:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
20 agosto 2021
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
5,811.200.00-119,000.000.250.00-6149
5,711.700.00-119,100.001.500.00-1844
5,614.960.00-119,200.004.130.00-3535
5,514.670.00-119,300.003.600.00-2525
5,415.410.00-119,400.0011.700.00-54
5,316.310.00-119,500.000.68-1.02-60.00%1822
-----9,600.005.500.00-11
5,125.080.00-119,700.00-----
5,050.320.00-129,800.002.450.00-1011
-----9,900.002.640.00-552
-----10,000.000.82-2.03-71.23%9344
-----10,100.001.950.00-137
-----10,200.004.170.00-414
-----10,300.000.910.00-1015
-----10,400.001.42-6.23-81.44%1846
-----10,500.001.58-0.94-37.30%6176
-----10,600.00147.400.00-56
-----10,700.003.590.00-231
-----10,800.005.900.00-877
-----10,900.002.14-1.46-40.56%929
3,817.850.00-3311,000.005.100.00-169
3,793.350.00-3311,025.0019.900.00-18
3,777.500.00-1211,050.002.25-1.45-39.19%67
3,753.000.00-1111,075.00-----
3,725.250.00-1211,100.003.870.00-5154
3,701.030.00-1111,125.00141.000.00--3
3,682.300.00-1111,150.004.350.00-110
3,649.730.00-2011,175.0018.000.00-77
3,625.280.00-1111,200.005.000.00-492
3,607.620.00-1111,225.00-----
3,583.170.00-1111,250.003.600.00-151
3,551.750.00-1111,275.0051.900.00-5051
-----11,300.0045.550.00-218
3,503.160.00-2011,325.005.310.00-166
-----11,350.0050.560.00-11
3,453.440.00-1111,375.004.100.00-10
1,754.700.00-2011,400.0011.500.00-117
-----11,425.0031.800.00-13
-----11,450.0025.900.00-4755
2,632.760.00-1111,500.003.63-2.87-44.15%14151
-----11,525.0052.300.00--3
-----11,550.004.030.00-24
-----11,575.0045.350.00-23
2,484.400.00--111,600.003.990.00-55110
-----11,625.0025.600.00-14
-----11,650.0061.700.00-310
-----11,675.0016.500.00-37
-----11,700.004.67+0.22+4.94%432
-----11,750.007.500.00-213
-----11,800.007.800.00-839
-----11,825.0022.650.00-11
2,814.000.00--111,850.0010.000.00-13
-----11,875.0048.700.00-12
-----11,900.0011.340.00-162
-----11,925.0076.350.00-1525
-----11,950.008.540.00-629
-----11,975.0060.600.00-19
2,668.700.00-1112,000.008.900.00-21,005
1,768.950.00--112,025.0079.100.00-14
-----12,050.0030.630.00-517
-----12,075.0048.900.00-46
-----12,100.006.20-1.15-15.65%741
-----12,125.006.380.00-47
-----12,150.0020.100.00-111
-----12,175.006.430.00-114
1,981.450.00--112,200.006.600.00-147
-----12,225.007.43+0.50+7.22%225
-----12,250.0020.950.00-171
-----12,275.0022.750.00-1511
1,429.200.00--112,300.0011.730.00-150
-----12,325.007.350.00-22
-----12,350.0034.950.00-180
-----12,375.0027.910.00-740
-----12,400.0028.390.00-776
-----12,425.0020.770.00-28
-----12,450.0027.150.00-12
1,648.300.00--012,475.008.350.00-6111
-----12,500.008.97+0.32+3.70%12144
-----12,525.0023.900.00-114
-----12,550.0011.450.00-1528
-----12,575.0055.550.00-123
1,553.250.00--112,600.0014.040.00-351
1,035.700.00--012,625.0029.900.00-440
2,155.330.00-1212,650.0014.700.00-112
2,131.230.00--112,675.0010.76+0.66+6.53%117
-----12,700.0010.70-5.52-34.03%2385
1,209.400.00--112,725.0011.110.00-47
1,565.700.00--112,750.0015.980.00-133
1,422.900.00--112,775.0064.600.00-124
805.600.00-1112,800.0015.250.00-558
1,442.400.00--112,825.0012.100.00-59
1,938.740.00-4412,850.0012.400.00-1222
-----12,875.0039.500.00-24
1,893.630.00-6912,900.0015.960.00-461
-----12,925.00172.840.00-12
891.600.00--112,950.0014.930.00-14
-----12,975.0028.780.00-15
1,094.700.00-2213,000.0014.30+1.11+8.42%22269
754.900.00-2013,025.0025.200.00-728
983.000.00-1713,050.0014.810.00-6118
682.000.00--013,075.0030.470.00-312
762.300.00--813,100.0014.700.00-1100
837.000.00-1113,125.0032.030.00-311
-----13,150.0015.200.00-114
-----13,175.00116.900.00-66
1,391.900.00-1213,200.0016.420.00-2572
633.100.00--913,225.0017.000.00-213
1,385.900.00-1413,250.0017.740.00-14135
822.460.00-8013,275.0024.700.00-1540
984.860.00-1313,300.0023.40+4.10+21.24%3138
1,586.000.00-1213,325.0021.00+2.20+11.70%6340
622.000.00--013,350.0020.300.00-29
731.100.00--113,375.0036.160.00-15
1,725.000.00-11113,400.0021.35+1.20+5.96%251
586.500.00--113,425.0021.50+0.50+2.38%243
1,102.950.00-1013,450.0024.95-4.59-15.54%120
1,308.710.00-1013,475.0022.700.00-510
1,292.000.00-1613,500.0026.25+3.55+15.64%11170
521.700.00-2113,525.0030.05+5.45+22.15%117
1,249.600.00-1313,550.0038.200.00-212
1,332.200.00-3213,575.0025.80+1.00+4.03%538
1,459.200.00-13213,600.0026.45+1.55+6.22%3167
-----13,625.00106.550.00-417
390.100.00--113,650.0028.90-15.60-35.06%315
559.050.00-10713,675.0029.87-7.63-20.35%1022
1,113.900.00-3613,700.0030.80-16.50-34.88%5142
1,042.600.00-1513,725.0053.000.00-328
1,257.820.00-1513,750.0032.70-7.35-18.35%533
1,235.170.00-1413,775.0033.94+4.11+13.78%1013
1,018.410.00-21213,800.0034.95+4.12+13.36%13451
696.700.00-1113,825.0040.05-6.03-13.09%127
686.050.00--113,850.0036.49-8.41-18.73%626
556.650.00-1213,875.0059.000.00-37
911.000.00-11013,900.0037.350.00-10425
524.250.00-1713,925.0059.000.00-18
1,023.000.00-1213,950.0036.950.00-516
1,098.350.00-5813,975.0044.25+4.81+12.20%484
936.010.00-33314,000.0045.95+3.10+7.23%18245
414.800.00-3414,025.0060.100.00-625
564.400.00-15014,050.0042.390.00-825
428.700.00-3314,075.0086.600.00-156162
918.970.00-18114,100.0052.50-0.33-0.62%3225
746.150.00-11214,125.0052.400.00-135
908.250.00-32614,150.0054.330.00-430
424.000.00-10314,175.0055.800.00-140
888.200.00-117614,200.0066.98+14.28+27.10%166
723.300.00-2814,225.0065.45-13.25-16.84%145
703.400.00-22414,250.0068.09+3.69+5.73%138
518.100.00-11014,275.0062.260.00-1930
637.000.00-85614,300.0078.33+17.01+27.74%161
810.000.00-21014,325.0075.67+8.67+12.94%125
602.500.00-47014,350.0085.15+10.16+13.55%6153
563.310.00-2214,375.0082.00-15.48-15.88%432
650.50-154.50-19.19%18514,400.0084.96+0.56+0.66%260
549.000.00-42014,425.0074.430.00-136
607.80+113.30+22.91%11314,450.0098.26+10.78+12.32%2143
577.900.00-11814,475.00102.60+18.20+21.56%621
653.850.00-19514,500.00109.15+12.15+12.53%13486
670.400.00-11814,525.00105.90+6.20+6.22%722
612.000.00-11714,550.00109.04+2.32+2.17%831
310.800.00-81414,575.00121.50+11.90+10.86%324
455.580.00-1012314,600.00126.28-16.45-11.53%651
458.14+51.76+12.74%12214,625.00156.80-17.70-10.14%1031
435.30+46.35+11.92%26714,650.00155.10+46.38+42.66%1190
507.000.00-23014,675.00191.100.00-823
366.600.00-112914,700.00144.35-21.63-13.03%3164
379.00-8.10-2.09%14214,725.00158.60+19.40+13.94%528
361.00-8.10-2.19%15114,750.00166.33+33.23+24.97%546
346.00-59.60-14.69%62,97514,775.00133.800.00-234
317.23-72.79-18.66%115514,800.00142.500.00-340
404.500.00-99914,825.00144.800.00-217
291.00-71.14-19.64%115014,850.00209.55-23.65-10.14%119
253.900.00-11514,875.00167.000.00-187
266.60-67.78-20.27%29014,900.00198.30+7.10+3.71%837
233.57-30.13-11.43%11914,925.00207.100.00-416
228.77-57.48-20.08%107914,950.00224.00+40.00+21.74%1130
268.100.00-22714,975.00340.970.00-420
199.97-60.98-23.37%820915,000.00243.60+10.99+4.72%14206
183.07-52.33-22.23%43515,025.00282.00-83.85-22.92%215
173.40-44.90-20.57%510215,050.00229.100.00-216
157.80-63.50-28.69%43115,075.00225.500.00-836
128.00-73.08-36.34%16815,100.00307.80+39.30+14.64%1364
137.500.00-112415,125.00257.500.00-2811
118.10-49.95-29.72%25715,150.00309.400.00-19
114.88-12.70-9.95%9915,175.00313.100.00-15
100.93-41.67-29.22%68515,200.00355.00+60.80+20.67%939
105.000.00-92015,225.00323.500.00-11
90.50-25.42-21.93%851615,250.00502.500.00-44
66.25-40.15-37.73%11715,275.00820.850.00--1
78.00-19.20-19.75%14425515,300.00371.800.00-23
61.81-26.27-29.83%22515,325.00797.100.00-11
56.50-33.84-37.46%24015,350.00483.70+112.70+30.38%11
53.21-21.69-28.96%21815,375.00642.700.00--1
67.900.00-14115,400.00606.600.00-10
52.000.00-5015615,425.00636.200.00-22
37.65-18.70-33.19%11915,450.00473.210.00-13
89.400.00-13815,475.00-----
49.350.00-144415,500.00510.850.00-13
27.15-11.55-29.84%13815,525.00634.20+146.68+30.09%12
24.75-9.67-28.09%22315,550.00-----
22.30-8.52-27.64%26715,575.00576.900.00-11
18.73-10.79-36.55%42815,600.00-----
16.73-11.37-40.46%41315,625.00-----
16.18-8.87-35.41%102315,650.00-----
22.300.00-1715,675.00-----
11.40-8.50-42.71%413715,700.001,017.800.00--0
37.950.00-375315,725.00-----
10.50-7.67-42.21%21715,750.00686.300.00--1
9.95-17.29-63.47%21215,775.00734.800.00-11
9.15-5.05-35.56%613415,800.00-----
14.100.00-21315,825.00-----
9.100.00-11415,850.001,160.100.00--0
8.300.00-11115,875.00-----
7.750.00-110915,900.00-----
7.050.00-110215,925.00-----
9.200.00-5615,950.00-----
8.200.00-6915,975.00-----
8.050.00-611216,000.001,204.650.00-66
6.750.00-11516,025.00-----
7.050.00-787916,050.00-----
25.400.00-64216,075.00-----
3.60-2.66-42.49%12216,100.00-----
9.500.00-1716,125.00-----
8.800.00-2416,150.00-----
2.50-0.78-23.78%11516,200.002,415.770.00-11
3.290.00-101716,300.00-----
3.800.00-1316,325.00-----
1.97-1.38-41.19%252816,350.00-----
2.950.00-6916,375.00-----
2.620.00-104016,400.00-----
2.730.00-1616,450.00-----
1.21-0.84-40.98%14216,500.00-----
1.870.00--116,550.00-----
9.300.00--616,575.002,231.000.00--1
1.830.00-72316,600.00-----
1.670.00-41516,650.00-----
1.790.00-4416,675.00-----
1.800.00-101616,700.002,619.900.00-22
8.800.00--116,725.00-----
3.130.00--616,750.00-----
8.100.00-141716,800.002,712.980.00-21
7.400.00--116,875.002,317.100.00--1
1.170.00-101616,900.003,989.000.00--0
1.050.00-11016,950.00-----
1.060.00-22817,000.002,185.250.00--6
0.830.00-23617,100.00-----
0.600.00-54417,125.00-----
1.150.00-2417,200.00-----
0.500.00-151717,250.00-----
8.400.00-1217,300.00-----
0.530.00--117,325.00-----
0.500.00--1617,400.00-----
0.26-0.19-42.22%2717,500.00-----
1.380.00--517,600.00-----
0.23-1.60-87.43%4517,700.00-----
0.420.00-444417,725.00-----
0.23-0.50-68.49%2917,800.00-----
0.100.00-21917,850.00-----
0.24-1.21-83.45%44818,000.00-----
0.100.00-21219,000.00-----