NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.

Aggiungi a portafoglio

13.393,12+283,97 (+2,17%)

Alla chiusura: 5:15PM EDT

In the money

Mostra:ListaStraddle

Opzioni d'acquisto

17 settembre 2021

Opzioni Put

Ultimo prezzo	Variazione	% variazione	Volume	Open Interest	Prezzo d'esercizio	Ultimo prezzo	Variazione	% variazione	Volume	Open Interest
5,770.00	0.00	-	10	23	7,000.00	23.70	0.00	-	3	76
4,494.00	0.00	-	1	2	7,100.00	16.48	0.00	-	1	4
-	-	-	-	-	7,200.00	22.10	0.00	-	1	32
-	-	-	-	-	7,300.00	45.58	0.00	-	1	27
-	-	-	-	-	7,400.00	20.50	0.00	-	2	11
5,556.00	0.00	-	2	7	7,500.00	32.00	0.00	-	1	17
5,090.65	0.00	-	5	7	7,600.00	61.00	0.00	-	2	4
5,366.90	0.00	-	1	3	7,700.00	26.30	0.00	-	5	1
-	-	-	-	-	7,800.00	174.00	0.00	-	1	2
-	-	-	-	-	7,900.00	107.20	0.00	-	1	4
4,036.00	0.00	-	-	1	8,000.00	94.72	0.00	-	2	19
3,948.00	0.00	-	-	1	8,100.00	150.00	0.00	-	2	13
-	-	-	-	-	8,200.00	40.10	0.00	-	1	12
3,838.00	0.00	-	-	1	8,300.00	124.80	0.00	-	1	25
-	-	-	-	-	8,400.00	135.40	0.00	-	1	0
-	-	-	-	-	8,500.00	51.00	0.00	-	1	9
-	-	-	-	-	8,600.00	162.10	0.00	-	1	4
-	-	-	-	-	8,700.00	55.20	0.00	-	3	6
-	-	-	-	-	8,800.00	68.80	0.00	-	24	43
4,036.17	0.00	-	-	3	8,900.00	52.10	0.00	-	3	7
3,947.87	0.00	-	-	3	9,000.00	50.63	0.00	-	1	9
-	-	-	-	-	9,100.00	195.10	0.00	-	1	18
-	-	-	-	-	9,200.00	59.80	0.00	-	40	48
-	-	-	-	-	9,300.00	214.90	0.00	-	1	10
-	-	-	-	-	9,400.00	225.50	0.00	-	2	8
-	-	-	-	-	9,500.00	94.70	0.00	-	3	163
-	-	-	-	-	9,525.00	214.60	0.00	-	1	2
2,464.00	0.00	-	-	1	9,575.00	-	-	-	-	-
-	-	-	-	-	9,600.00	148.50	0.00	-	18	21
-	-	-	-	-	9,625.00	155.70	0.00	-	1	3
-	-	-	-	-	9,650.00	90.10	0.00	-	17	22
-	-	-	-	-	9,675.00	86.50	0.00	-	-	2
-	-	-	-	-	9,700.00	224.00	0.00	-	1	11
-	-	-	-	-	9,725.00	727.50	0.00	-	-	2
-	-	-	-	-	9,750.00	92.00	0.00	-	100	63
-	-	-	-	-	9,775.00	236.50	0.00	-	-	1
-	-	-	-	-	9,800.00	877.00	0.00	-	-	10
-	-	-	-	-	9,850.00	673.00	0.00	-	-	1
-	-	-	-	-	9,900.00	194.50	0.00	-	1	39
-	-	-	-	-	9,925.00	166.75	0.00	-	-	16
-	-	-	-	-	9,950.00	101.30	0.00	-	1	22
-	-	-	-	-	9,975.00	190.65	0.00	-	20	0
1,850.74	0.00	-	-	4	10,000.00	122.45	0.00	-	25	63
-	-	-	-	-	10,050.00	415.70	0.00	-	-	1
-	-	-	-	-	10,075.00	420.20	0.00	-	-	1
-	-	-	-	-	10,100.00	238.85	0.00	-	-	7
-	-	-	-	-	10,125.00	101.37	0.00	-	-	10
-	-	-	-	-	10,150.00	103.13	0.00	-	12	10
3,711.20	0.00	-	-	1	10,200.00	250.70	0.00	-	6	1
-	-	-	-	-	10,225.00	255.60	0.00	-	-	1
-	-	-	-	-	10,250.00	648.28	0.00	-	-	1
-	-	-	-	-	10,275.00	291.62	0.00	-	40	79
-	-	-	-	-	10,300.00	119.24	0.00	-	15	14
-	-	-	-	-	10,325.00	232.73	0.00	-	1	17
-	-	-	-	-	10,350.00	137.70	0.00	-	25	26
-	-	-	-	-	10,375.00	325.20	0.00	-	-	1
-	-	-	-	-	10,425.00	332.40	0.00	-	-	2
-	-	-	-	-	10,450.00	349.10	0.00	-	1	11
-	-	-	-	-	10,475.00	407.10	0.00	-	1	1
-	-	-	-	-	10,500.00	166.70	0.00	-	2	16
-	-	-	-	-	10,525.00	528.50	0.00	-	1	1
-	-	-	-	-	10,550.00	266.00	0.00	-	2	14
-	-	-	-	-	10,575.00	1,007.00	0.00	-	-	1
-	-	-	-	-	10,600.00	236.70	0.00	-	3	11
-	-	-	-	-	10,650.00	398.70	0.00	-	1	3
-	-	-	-	-	10,675.00	440.30	0.00	-	1	3
-	-	-	-	-	10,700.00	147.10	0.00	-	2	4
-	-	-	-	-	10,725.00	644.25	0.00	-	-	1
-	-	-	-	-	10,750.00	186.60	0.00	-	3	67
1,692.46	0.00	-	7	7	10,800.00	164.14	0.00	-	28	34
-	-	-	-	-	10,825.00	630.45	0.00	-	-	1
-	-	-	-	-	10,875.00	385.20	0.00	-	1	3
-	-	-	-	-	10,900.00	448.00	0.00	-	3	4
-	-	-	-	-	10,950.00	638.35	0.00	-	-	1
-	-	-	-	-	10,975.00	140.80	0.00	-	1	6
1,238.00	0.00	-	-	3	11,000.00	258.90	0.00	-	2	69
-	-	-	-	-	11,025.00	147.87	0.00	-	5	13
-	-	-	-	-	11,050.00	564.90	0.00	-	-	19
-	-	-	-	-	11,075.00	264.70	0.00	-	1	2
-	-	-	-	-	11,100.00	349.10	0.00	-	2	2
-	-	-	-	-	11,150.00	520.43	0.00	-	4	6
-	-	-	-	-	11,175.00	164.63	0.00	-	4	80
-	-	-	-	-	11,200.00	268.30	0.00	-	1	29
-	-	-	-	-	11,225.00	648.40	0.00	-	2	4
-	-	-	-	-	11,250.00	253.60	0.00	-	3	15
-	-	-	-	-	11,275.00	661.60	0.00	-	-	2
-	-	-	-	-	11,300.00	404.95	0.00	-	1	6
-	-	-	-	-	11,325.00	676.10	0.00	-	-	1
-	-	-	-	-	11,350.00	682.90	0.00	-	2	5
-	-	-	-	-	11,375.00	298.90	0.00	-	43	44
-	-	-	-	-	11,400.00	194.80	0.00	-	34	51
-	-	-	-	-	11,425.00	703.20	0.00	-	-	3
-	-	-	-	-	11,450.00	709.00	0.00	-	-	2
-	-	-	-	-	11,475.00	716.70	0.00	-	-	1
-	-	-	-	-	11,500.00	234.10	0.00	-	1	326
-	-	-	-	-	11,525.00	237.80	0.00	-	1	5
-	-	-	-	-	11,550.00	658.85	0.00	-	-	1
-	-	-	-	-	11,575.00	668.85	0.00	-	1	1
1,070.00	0.00	-	-	10	11,600.00	373.00	0.00	-	5	35
-	-	-	-	-	11,625.00	636.25	0.00	-	-	3
-	-	-	-	-	11,650.00	510.00	0.00	-	3	2
-	-	-	-	-	11,675.00	292.00	0.00	-	1	2
1,953.60	0.00	-	-	1	11,700.00	229.20	0.00	-	50	80
-	-	-	-	-	11,725.00	791.10	0.00	-	1	2
-	-	-	-	-	11,750.00	336.00	0.00	-	293	328
1,070.10	0.00	-	-	3	11,800.00	316.20	0.00	-	5	8
-	-	-	-	-	11,825.00	321.00	0.00	-	-	-
1,625.00	0.00	-	-	3	11,850.00	325.70	0.00	-	-	-
-	-	-	-	-	11,875.00	735.70	0.00	-	-	2
1,596.00	0.00	-	-	1	11,900.00	335.60	0.00	-	1	10
1,654.78	0.00	-	1	1	11,925.00	340.60	0.00	-	-	-
-	-	-	-	-	11,950.00	345.60	0.00	-	-	1
1,617.23	0.00	-	1	1	11,975.00	350.70	0.00	-	-	-
1,087.50	0.00	-	-	8	12,000.00	311.05	-90.95	-22.62%	10	259
-	-	-	-	-	12,025.00	1,717.00	0.00	-	-	1
1,622.60	0.00	-	-	2	12,050.00	889.35	0.00	-	1	1
-	-	-	-	-	12,100.00	376.30	0.00	-	27	44
1,674.50	0.00	-	-	2	12,125.00	913.45	0.00	-	1	1
1,911.10	0.00	-	-	5	12,150.00	629.30	0.00	-	2	2
1,890.67	0.00	-	1	3	12,175.00	-	-	-	-	-
1,177.00	0.00	-	-	0	12,200.00	346.00	0.00	-	4	45
-	-	-	-	-	12,225.00	307.70	0.00	-	2	3
1,430.00	0.00	-	-	3	12,250.00	-	-	-	-	-
-	-	-	-	-	12,275.00	524.00	0.00	-	2	1
1,210.00	0.00	-	-	4	12,300.00	666.20	0.00	-	1	5
-	-	-	-	-	12,325.00	325.80	0.00	-	1	2
1,472.00	0.00	-	-	1	12,350.00	399.30	-139.20	-25.85%	116	185
-	-	-	-	-	12,375.00	568.27	0.00	-	4	7
-	-	-	-	-	12,400.00	575.92	0.00	-	7	18
-	-	-	-	-	12,425.00	919.50	0.00	-	-	1
1,060.00	0.00	-	20	20	12,450.00	355.20	0.00	-	1	21
-	-	-	-	-	12,475.00	460.03	0.00	-	6	5
1,031.00	0.00	-	5	5	12,500.00	545.45	0.00	-	25	712
970.00	0.00	-	1	1	12,550.00	540.80	0.00	-	1	2
1,133.00	0.00	-	-	3	12,575.00	1,001.70	0.00	-	1	6
-	-	-	-	-	12,600.00	657.00	0.00	-	9	61
1,318.60	0.00	-	-	1	12,625.00	1,066.20	0.00	-	2	8
-	-	-	-	-	12,650.00	474.20	0.00	-	1	6
-	-	-	-	-	12,675.00	729.50	0.00	-	1	3
-	-	-	-	-	12,700.00	377.00	0.00	-	7	16
-	-	-	-	-	12,725.00	412.05	0.00	-	5	16
1,185.00	0.00	-	-	1	12,750.00	476.90	0.00	-	192	74
1,220.10	0.00	-	-	2	12,775.00	709.35	0.00	-	1	13
1,210.30	0.00	-	2	3	12,800.00	718.15	0.00	-	1	26
-	-	-	-	-	12,825.00	500.60	0.00	-	4	5
852.97	0.00	-	4	5	12,850.00	856.03	0.00	-	4	6
1,174.60	0.00	-	-	1	12,875.00	-	-	-	-	-
1,159.80	0.00	-	-	3	12,900.00	522.10	0.00	-	2	8
1,168.90	0.00	-	-	1	12,925.00	514.80	0.00	-	2	4
1,136.70	0.00	-	-	2	12,950.00	698.50	0.00	-	1	2
1,119.70	0.00	-	-	1	12,975.00	1,064.50	0.00	-	-	0
821.70	0.00	-	1	64	13,000.00	588.00	-104.50	-15.09%	293	354
-	-	-	-	-	13,025.00	527.60	0.00	-	1	9
-	-	-	-	-	13,050.00	477.90	0.00	-	2	13
413.00	0.00	-	-	10	13,075.00	1,037.30	0.00	-	1	1
733.25	0.00	-	1	2	13,100.00	631.00	0.00	-	1	37
557.00	0.00	-	1	1	13,150.00	523.80	0.00	-	-	2
1,035.10	0.00	-	-	1	13,175.00	531.00	0.00	-	1	3
676.25	0.00	-	8	15	13,200.00	1,083.80	0.00	-	8	16
531.00	0.00	-	1	1	13,225.00	1,099.80	0.00	-	2	2
930.50	0.00	-	-	1	13,250.00	553.30	0.00	-	2	2
-	-	-	-	-	13,275.00	536.70	0.00	-	-	80
644.40	0.00	-	1	3	13,300.00	628.87	0.00	-	6	15
586.10	0.00	-	1	1	13,325.00	1,130.80	0.00	-	3	3
961.10	0.00	-	-	1	13,350.00	562.90	0.00	-	2	2
946.20	0.00	-	-	1	13,375.00	664.70	0.00	-	3	3
606.90	0.00	-	1	17	13,400.00	572.05	0.00	-	45	78
1,116.50	0.00	-	6	0	13,425.00	578.37	0.00	-	5	5
581.20	0.00	-	8	11	13,450.00	587.55	0.00	-	1	8
531.30	0.00	-	-	1	13,475.00	597.80	0.00	-	1	2
869.00	0.00	-	2	34	13,500.00	707.98	0.00	-	10	70
-	-	-	-	-	13,550.00	766.10	0.00	-	-	4
-	-	-	-	-	13,575.00	1,145.70	0.00	-	-	5
815.00	0.00	-	15	53	13,600.00	750.65	0.00	-	5	25
-	-	-	-	-	13,625.00	1,167.10	0.00	-	5	4
-	-	-	-	-	13,675.00	848.90	0.00	-	-	11
450.00	0.00	-	5	4	13,700.00	692.65	0.00	-	1	6
417.50	0.00	-	1	1	13,725.00	1,172.00	0.00	-	-	6
818.84	0.00	-	1	2	13,750.00	803.02	0.00	-	10	14
-	-	-	-	-	13,775.00	699.84	0.00	-	1	14
765.70	0.00	-	1	26	13,800.00	720.00	0.00	-	3	17
368.00	0.00	-	15	2	13,850.00	-	-	-	-	-
530.30	0.00	-	1	4	13,900.00	889.70	0.00	-	3	3
353.60	0.00	-	3	4	13,950.00	-	-	-	-	-
-	-	-	-	-	13,975.00	826.25	0.00	-	5	2
306.20	0.00	-	1	74	14,000.00	953.75	0.00	-	11	46
309.00	0.00	-	1	5	14,025.00	-	-	-	-	-
312.00	0.00	-	3	8	14,050.00	828.00	0.00	-	2	7
373.90	0.00	-	-	-	14,075.00	-	-	-	-	-
292.10	0.00	-	1	35	14,100.00	995.00	0.00	-	4	6
698.20	0.00	-	-	2	14,125.00	1,264.80	0.00	-	-	2
618.60	0.00	-	2	52	14,150.00	1,017.00	0.00	-	5	5
389.60	0.00	-	2	23	14,200.00	927.70	0.00	-	-	1
328.70	0.00	-	4	5	14,225.00	-	-	-	-	-
651.80	0.00	-	1	54	14,250.00	-	-	-	-	-
320.50	0.00	-	6	11	14,300.00	-	-	-	-	-
-	-	-	-	-	14,325.00	1,358.40	0.00	-	-	1
477.40	0.00	-	1	3	14,350.00	-	-	-	-	-
469.30	0.00	-	-	1	14,375.00	1,038.50	0.00	-	-	1
231.60	0.00	-	5	29	14,400.00	-	-	-	-	-
473.00	0.00	-	2	3	14,425.00	-	-	-	-	-
563.20	0.00	-	1	1	14,450.00	-	-	-	-	-
207.50	0.00	-	-	3	14,475.00	-	-	-	-	-
252.50	0.00	-	10	72	14,500.00	-	-	-	-	-
244.70	0.00	-	1	2	14,525.00	-	-	-	-	-
171.62	0.00	-	1	1	14,550.00	-	-	-	-	-
209.15	0.00	-	2	3	14,575.00	-	-	-	-	-
161.00	-173.50	-51.87%	5	6	14,600.00	3,475.00	0.00	-	-	1
489.70	0.00	-	3	3	14,625.00	-	-	-	-	-
434.00	0.00	-	30	3	14,650.00	-	-	-	-	-
146.01	0.00	-	61	120	14,675.00	-	-	-	-	-
238.75	0.00	-	20	22	14,700.00	-	-	-	-	-
191.15	0.00	-	1	3	14,725.00	-	-	-	-	-
156.40	-19.20	-10.93%	9	66	14,750.00	-	-	-	-	-
178.80	0.00	-	-	2	14,775.00	-	-	-	-	-
393.91	0.00	-	2	3	14,800.00	3,024.00	0.00	-	1	2
294.60	0.00	-	-	1	14,875.00	-	-	-	-	-
288.45	0.00	-	18	23	14,900.00	-	-	-	-	-
173.30	0.00	-	2	2	14,975.00	-	-	-	-	-
99.20	0.00	-	5	81	15,000.00	1,683.88	0.00	-	7	85
96.35	0.00	-	4	16	15,025.00	-	-	-	-	-
157.60	0.00	-	2	2	15,050.00	1,413.00	0.00	-	-	1
-	-	-	-	-	15,075.00	1,430.10	0.00	-	-	1
118.17	0.00	-	7	9	15,100.00	-	-	-	-	-
141.80	0.00	-	1	1	15,150.00	-	-	-	-	-
249.30	0.00	-	5	7	15,200.00	-	-	-	-	-
231.60	0.00	-	-	1	15,250.00	-	-	-	-	-
100.00	0.00	-	-	0	15,300.00	-	-	-	-	-
239.50	0.00	-	2	3	15,325.00	-	-	-	-	-
215.00	0.00	-	-	1	15,375.00	-	-	-	-	-
80.09	0.00	-	11	30	15,400.00	-	-	-	-	-
110.83	0.00	-	6	5	15,425.00	-	-	-	-	-
107.07	0.00	-	6	5	15,450.00	-	-	-	-	-
197.70	0.00	-	-	1	15,475.00	-	-	-	-	-
87.96	0.00	-	3	20	15,500.00	-	-	-	-	-
98.20	0.00	-	2	2	15,525.00	-	-	-	-	-
113.70	0.00	-	1	10	15,600.00	-	-	-	-	-
305.19	0.00	-	-	1	15,700.00	-	-	-	-	-
103.00	0.00	-	-	1	15,800.00	-	-	-	-	-
247.00	0.00	-	-	3	15,900.00	-	-	-	-	-
117.50	0.00	-	-	1	15,975.00	-	-	-	-	-
37.00	+2.50	+7.25%	1	71	16,000.00	-	-	-	-	-
54.20	0.00	-	-	6	16,050.00	-	-	-	-	-
52.60	0.00	-	4	14	16,100.00	-	-	-	-	-
89.50	0.00	-	50	50	16,150.00	-	-	-	-	-
46.00	0.00	-	13	15	16,200.00	-	-	-	-	-
114.90	0.00	-	-	1	16,225.00	-	-	-	-	-
26.50	0.00	-	1	3	16,250.00	-	-	-	-	-
30.34	0.00	-	1	16	16,500.00	-	-	-	-	-
15.45	0.00	-	1	15	17,000.00	-	-	-	-	-
27.91	0.00	-	8	8	17,100.00	-	-	-	-	-
27.65	0.00	-	2	1	17,200.00	-	-	-	-	-
31.70	0.00	-	2	17	17,400.00	-	-	-	-	-
20.70	0.00	-	10	11	17,500.00	-	-	-	-	-
13.42	0.00	-	1	6	17,900.00	-	-	-	-	-
15.13	0.00	-	1	2	18,000.00	-	-	-	-	-
11.87	0.00	-	1	5	18,200.00	-	-	-	-	-
11.80	0.00	-	1	2	18,400.00	-	-	-	-	-
22.30	0.00	-	1	1	18,600.00	-	-	-	-	-
4.70	-0.17	-3.49%	4	82	19,000.00	-	-	-	-	-

FTSE MIB24.766,09+280,08(+1,14%)

Dow Jones34.382,13+360,68(+1,06%)

Nasdaq 13.429,98+304,99(+2,32%)

NASDAQ 100 (^NDX)

FTSE MIB
24.766,09
+280,08(+1,14%)

Dow Jones
34.382,13
+360,68(+1,06%)

Nasdaq
13.429,98
+304,99(+2,32%)