Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
12.859,87-200,08 (-1,53%)
Al 12:43PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
17 settembre 2021
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
5,999.000.00-1137,000.0057.100.00-336
4,494.000.00-127,100.0070.300.00-13
-----7,200.0088.520.00-526
-----7,300.00130.670.00-125
-----7,400.0098.600.00-15
5,556.000.00-277,500.0090.800.00-2016
5,090.650.00-577,600.0094.900.00-23
5,366.900.00-137,700.00107.810.00-51
-----7,800.00174.000.00-12
-----7,900.00107.200.00-14
4,036.000.00--18,000.0094.720.00-219
3,948.000.00--18,100.00116.100.00-111
-----8,200.00124.650.00-311
3,838.000.00--18,300.00124.800.00-125
-----8,400.00135.400.00-127
-----8,500.00150.00+4.00+2.74%56
-----8,600.00162.100.00-14
-----8,700.00551.000.00--2
-----8,800.00183.120.00-23
4,036.170.00--38,900.00191.700.00-19
3,947.870.00--39,000.00157.870.00-26
-----9,100.00195.100.00-118
-----9,200.00173.100.00-59
-----9,300.00214.900.00-110
-----9,400.00225.500.00-28
-----9,500.00211.900.00-110
-----9,525.00214.600.00-12
2,464.000.00--19,575.00-----
-----9,600.00217.100.00-129
-----9,625.00219.600.00-12
-----9,650.00222.600.00-14
-----9,700.00224.000.00-111
-----9,725.00727.500.00--2
-----9,750.00269.100.00-10
-----9,775.00236.500.00--1
-----9,800.00877.000.00--10
-----9,850.00673.000.00--1
-----9,900.00269.100.00-139
-----9,925.00293.700.00--1
-----9,950.00297.100.00-16
-----9,975.00288.230.00-16
1,850.740.00--410,000.00254.700.00-415
-----10,050.00415.700.00--1
-----10,075.00420.200.00--1
-----10,200.00424.000.00-117
-----10,250.00648.280.00--1
-----10,300.00785.280.00-11
-----10,325.00917.300.00--16
-----10,350.00348.400.00--1
-----10,450.00349.100.00-111
-----10,475.00407.100.00-11
-----10,500.00420.000.00-29
-----10,525.00528.500.00-11
-----10,550.00637.250.00-1012
-----10,575.001,007.000.00--1
-----10,600.00448.350.00-38
-----10,650.00398.700.00-13
-----10,675.00440.300.00-13
-----10,700.00606.310.00--4
-----10,725.00644.250.00--1
-----10,750.00928.800.00--6
1,692.460.00-7710,800.00468.800.00-830
-----10,825.00630.450.00--1
-----10,875.00385.200.00-13
-----10,900.00564.700.00-34
-----10,950.00638.350.00--1
-----10,975.00586.100.00--3
1,238.000.00--311,000.00508.200.00-2937
-----11,025.00758.760.00--6
-----11,050.00564.900.00--19
-----11,075.001,173.000.00--1
-----11,150.00630.000.00-12
-----11,175.00650.700.00-11
-----11,200.00566.000.00-1220
-----11,225.00648.400.00-24
-----11,250.00671.800.00--12
-----11,275.00661.600.00--2
-----11,300.00647.050.00-25
-----11,325.00676.100.00--1
-----11,350.00682.900.00-25
-----11,375.00688.700.00--2
-----11,400.00695.600.00-227
-----11,425.00703.200.00--3
-----11,450.00709.000.00--2
-----11,475.00716.700.00--1
-----11,500.00596.96+140.06+30.65%3918
-----11,525.00655.550.00-14
-----11,550.00658.850.00--1
-----11,575.00668.850.00-11
1,070.000.00--1011,600.00734.330.00--8
-----11,625.00760.600.00--2
-----11,650.00768.100.00--1
-----11,675.00775.700.00--1
1,953.600.00--111,700.00704.500.00-12
-----11,725.00791.100.00-12
1,070.100.00--311,800.00799.870.00--2
1,625.000.00--311,850.00-----
-----11,875.00735.700.00--2
1,596.000.00--111,900.00661.150.00-13
1,144.520.00-1111,925.00-----
-----11,950.00674.460.00--1
1,116.220.00-1111,975.00-----
1,087.500.00--812,000.00731.00+102.50+16.31%3270
-----12,025.001,717.000.00--1
1,622.600.00--212,050.00889.350.00-11
-----12,100.00801.000.00--0
1,674.500.00--212,125.00913.450.00-11
1,327.000.00--012,150.00-----
1,190.000.00--012,175.00-----
1,177.000.00--012,200.00642.500.00-27
-----12,225.00710.350.00--1
1,430.000.00--312,250.00-----
-----12,275.00723.650.00--1
1,210.000.00--412,300.001,050.000.00--4
1,472.000.00--112,350.001,081.000.00--20
-----12,400.00935.970.00-79
1,297.000.00--112,450.00-----
-----12,475.00802.200.00-105
1,031.000.00-5512,500.00981.310.00-26
-----12,550.001,917.000.00--1
1,133.000.00--312,575.001,001.700.00-16
-----12,600.001,016.200.00-165
1,318.600.00--112,625.001,066.200.00-28
-----12,650.001,066.800.00-45
-----12,675.00729.500.00-13
-----12,700.00913.170.00-1110
1,185.000.00--112,750.00883.300.00-13
1,220.100.00--212,775.00-----
1,210.300.00-2312,800.001,040.00+132.50+14.60%2529
-----12,825.001,049.80+133.70+14.59%12
1,184.600.00--312,850.00919.300.00-15
1,174.600.00--112,875.00-----
1,159.800.00--312,900.001,048.850.00--6
1,168.900.00--112,925.001,838.000.00--2
1,136.700.00--212,950.00-----
1,119.700.00--112,975.00-----
1,172.950.00-16813,000.00-----
-----13,025.00994.500.00-12
-----13,050.001,028.000.00-22
413.000.00--1013,075.001,037.300.00-11
-----13,100.00935.650.00-5050
557.000.00-1113,150.00-----
1,035.100.00--113,175.001,078.300.00-12
1,234.250.00-141513,200.001,225.750.00-1415
531.000.00-1113,225.001,099.800.00-22
-----13,250.001,221.600.00-22
508.770.00-1113,300.001,033.300.00-42
586.100.00-1113,325.001,130.800.00-33
961.100.00--113,350.001,152.400.00--1
946.200.00--113,375.00-----
613.380.00-152113,400.001,176.100.00-4576
1,116.500.00-61013,425.001,083.000.00--2
396.000.00-1313,450.001,197.000.00-13
-----13,475.001,103.600.00--2
998.460.00-200013,500.001,077.700.00-4455
-----13,575.001,145.700.00--5
1,001.200.00-505013,600.001,249.000.00-33
-----13,625.001,167.100.00-54
919.600.00-5413,700.001,250.000.00--5
-----13,725.001,172.000.00--6
872.100.00-1113,750.001,184.600.00--12
-----13,775.001,196.900.00--12
708.600.00-2013,800.001,180.500.00--10
679.000.00-9013,900.00-----
-----13,975.001,192.500.00--1
629.500.00-63614,000.001,364.450.00-2053
892.000.00--114,025.00-----
595.400.00-15214,100.001,290.010.00-22
-----14,125.001,264.800.00--2
808.000.00-32214,200.00-----
604.000.00--214,225.00-----
519.600.00-15414,250.00-----
356.800.00-101514,300.00-----
-----14,325.001,358.400.00--1
644.530.00-32414,400.00-----
677.700.00--114,425.00-----
563.200.00-1114,450.00-----
648.150.00-519214,500.00-----
618.000.00-1314,575.00-----
512.700.00-31014,600.003,475.000.00--1
350.800.00--114,650.00-----
343.200.00-1114,675.00-----
521.700.00-1714,700.00-----
320.900.00-1014,800.003,024.000.00-12
294.600.00--114,875.00-----
315.100.00-2614,900.00-----
525.000.00-1043815,000.002,283.900.00-8182
249.300.00-5715,200.00-----
210.700.00-13115,400.00-----
193.600.00-71315,500.00-----
170.000.00-6915,600.00-----
305.190.00--115,700.00-----
247.000.00--315,900.00-----
118.400.00-103316,000.00-----
19.200.00--319,000.00-----