Italia markets closed

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 prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
5,770.000.00-10237,000.0023.700.00-376
4,494.000.00-127,100.0016.480.00-14
-----7,200.0022.100.00-132
-----7,300.0045.580.00-127
-----7,400.0020.500.00-211
5,556.000.00-277,500.0032.000.00-117
5,090.650.00-577,600.0061.000.00-24
5,366.900.00-137,700.0026.300.00-51
-----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--18,100.00150.000.00-213
-----8,200.0040.100.00-112
3,838.000.00--18,300.00124.800.00-125
-----8,400.00135.400.00-10
-----8,500.0051.000.00-19
-----8,600.00162.100.00-14
-----8,700.0055.200.00-36
-----8,800.0068.800.00-2443
4,036.170.00--38,900.0052.100.00-37
3,947.870.00--39,000.0050.630.00-19
-----9,100.00195.100.00-118
-----9,200.0059.800.00-4048
-----9,300.00214.900.00-110
-----9,400.00225.500.00-28
-----9,500.0094.700.00-3163
-----9,525.00214.600.00-12
2,464.000.00--19,575.00-----
-----9,600.00148.500.00-1821
-----9,625.00155.700.00-13
-----9,650.0090.100.00-1722
-----9,675.0086.500.00--2
-----9,700.00224.000.00-111
-----9,725.00727.500.00--2
-----9,750.0092.000.00-10063
-----9,775.00236.500.00--1
-----9,800.00877.000.00--10
-----9,850.00673.000.00--1
-----9,900.00194.500.00-139
-----9,925.00166.750.00--16
-----9,950.00101.300.00-122
-----9,975.00190.650.00-200
1,850.740.00--410,000.00122.450.00-2563
-----10,050.00415.700.00--1
-----10,075.00420.200.00--1
-----10,100.00238.850.00--7
-----10,125.00101.370.00--10
-----10,150.00103.130.00-1210
3,711.200.00--110,200.00250.700.00-61
-----10,225.00255.600.00--1
-----10,250.00648.280.00--1
-----10,275.00291.620.00-4079
-----10,300.00119.240.00-1514
-----10,325.00232.730.00-117
-----10,350.00137.700.00-2526
-----10,375.00325.200.00--1
-----10,425.00332.400.00--2
-----10,450.00349.100.00-111
-----10,475.00407.100.00-11
-----10,500.00166.700.00-216
-----10,525.00528.500.00-11
-----10,550.00266.000.00-214
-----10,575.001,007.000.00--1
-----10,600.00236.700.00-311
-----10,650.00398.700.00-13
-----10,675.00440.300.00-13
-----10,700.00147.100.00-24
-----10,725.00644.250.00--1
-----10,750.00186.600.00-367
1,692.460.00-7710,800.00164.140.00-2834
-----10,825.00630.450.00--1
-----10,875.00385.200.00-13
-----10,900.00448.000.00-34
-----10,950.00638.350.00--1
-----10,975.00140.800.00-16
1,238.000.00--311,000.00258.900.00-269
-----11,025.00147.870.00-513
-----11,050.00564.900.00--19
-----11,075.00264.700.00-12
-----11,100.00349.100.00-22
-----11,150.00520.430.00-46
-----11,175.00164.630.00-480
-----11,200.00268.300.00-129
-----11,225.00648.400.00-24
-----11,250.00253.600.00-315
-----11,275.00661.600.00--2
-----11,300.00404.950.00-16
-----11,325.00676.100.00--1
-----11,350.00682.900.00-25
-----11,375.00298.900.00-4344
-----11,400.00194.800.00-3451
-----11,425.00703.200.00--3
-----11,450.00709.000.00--2
-----11,475.00716.700.00--1
-----11,500.00234.100.00-1326
-----11,525.00237.800.00-15
-----11,550.00658.850.00--1
-----11,575.00668.850.00-11
1,070.000.00--1011,600.00373.000.00-535
-----11,625.00636.250.00--3
-----11,650.00510.000.00-32
-----11,675.00292.000.00-12
1,953.600.00--111,700.00229.200.00-5080
-----11,725.00791.100.00-12
-----11,750.00336.000.00-293328
1,070.100.00--311,800.00316.200.00-58
-----11,825.00321.000.00---
1,625.000.00--311,850.00325.700.00---
-----11,875.00735.700.00--2
1,596.000.00--111,900.00335.600.00-110
1,654.780.00-1111,925.00340.600.00---
-----11,950.00345.600.00--1
1,617.230.00-1111,975.00350.700.00---
1,087.500.00--812,000.00311.05-90.95-22.62%10259
-----12,025.001,717.000.00--1
1,622.600.00--212,050.00889.350.00-11
-----12,100.00376.300.00-2744
1,674.500.00--212,125.00913.450.00-11
1,911.100.00--512,150.00629.300.00-22
1,890.670.00-1312,175.00-----
1,177.000.00--012,200.00346.000.00-445
-----12,225.00307.700.00-23
1,430.000.00--312,250.00-----
-----12,275.00524.000.00-21
1,210.000.00--412,300.00666.200.00-15
-----12,325.00325.800.00-12
1,472.000.00--112,350.00399.30-139.20-25.85%116185
-----12,375.00568.270.00-47
-----12,400.00575.920.00-718
-----12,425.00919.500.00--1
1,060.000.00-202012,450.00355.200.00-121
-----12,475.00460.030.00-65
1,031.000.00-5512,500.00545.450.00-25712
970.000.00-1112,550.00540.800.00-12
1,133.000.00--312,575.001,001.700.00-16
-----12,600.00657.000.00-961
1,318.600.00--112,625.001,066.200.00-28
-----12,650.00474.200.00-16
-----12,675.00729.500.00-13
-----12,700.00377.000.00-716
-----12,725.00412.050.00-516
1,185.000.00--112,750.00476.900.00-19274
1,220.100.00--212,775.00709.350.00-113
1,210.300.00-2312,800.00718.150.00-126
-----12,825.00500.600.00-45
852.970.00-4512,850.00856.030.00-46
1,174.600.00--112,875.00-----
1,159.800.00--312,900.00522.100.00-28
1,168.900.00--112,925.00514.800.00-24
1,136.700.00--212,950.00698.500.00-12
1,119.700.00--112,975.001,064.500.00--0
821.700.00-16413,000.00588.00-104.50-15.09%293354
-----13,025.00527.600.00-19
-----13,050.00477.900.00-213
413.000.00--1013,075.001,037.300.00-11
733.250.00-1213,100.00631.000.00-137
557.000.00-1113,150.00523.800.00--2
1,035.100.00--113,175.00531.000.00-13
676.250.00-81513,200.001,083.800.00-816
531.000.00-1113,225.001,099.800.00-22
930.500.00--113,250.00553.300.00-22
-----13,275.00536.700.00--80
644.400.00-1313,300.00628.870.00-615
586.100.00-1113,325.001,130.800.00-33
961.100.00--113,350.00562.900.00-22
946.200.00--113,375.00664.700.00-33
606.900.00-11713,400.00572.050.00-4578
1,116.500.00-6013,425.00578.370.00-55
581.200.00-81113,450.00587.550.00-18
531.300.00--113,475.00597.800.00-12
869.000.00-23413,500.00707.980.00-1070
-----13,550.00766.100.00--4
-----13,575.001,145.700.00--5
815.000.00-155313,600.00750.650.00-525
-----13,625.001,167.100.00-54
-----13,675.00848.900.00--11
450.000.00-5413,700.00692.650.00-16
417.500.00-1113,725.001,172.000.00--6
818.840.00-1213,750.00803.020.00-1014
-----13,775.00699.840.00-114
765.700.00-12613,800.00720.000.00-317
368.000.00-15213,850.00-----
530.300.00-1413,900.00889.700.00-33
353.600.00-3413,950.00-----
-----13,975.00826.250.00-52
306.200.00-17414,000.00953.750.00-1146
309.000.00-1514,025.00-----
312.000.00-3814,050.00828.000.00-27
373.900.00---14,075.00-----
292.100.00-13514,100.00995.000.00-46
698.200.00--214,125.001,264.800.00--2
618.600.00-25214,150.001,017.000.00-55
389.600.00-22314,200.00927.700.00--1
328.700.00-4514,225.00-----
651.800.00-15414,250.00-----
320.500.00-61114,300.00-----
-----14,325.001,358.400.00--1
477.400.00-1314,350.00-----
469.300.00--114,375.001,038.500.00--1
231.600.00-52914,400.00-----
473.000.00-2314,425.00-----
563.200.00-1114,450.00-----
207.500.00--314,475.00-----
252.500.00-107214,500.00-----
244.700.00-1214,525.00-----
171.620.00-1114,550.00-----
209.150.00-2314,575.00-----
161.00-173.50-51.87%5614,600.003,475.000.00--1
489.700.00-3314,625.00-----
434.000.00-30314,650.00-----
146.010.00-6112014,675.00-----
238.750.00-202214,700.00-----
191.150.00-1314,725.00-----
156.40-19.20-10.93%96614,750.00-----
178.800.00--214,775.00-----
393.910.00-2314,800.003,024.000.00-12
294.600.00--114,875.00-----
288.450.00-182314,900.00-----
173.300.00-2214,975.00-----
99.200.00-58115,000.001,683.880.00-785
96.350.00-41615,025.00-----
157.600.00-2215,050.001,413.000.00--1
-----15,075.001,430.100.00--1
118.170.00-7915,100.00-----
141.800.00-1115,150.00-----
249.300.00-5715,200.00-----
231.600.00--115,250.00-----
100.000.00--015,300.00-----
239.500.00-2315,325.00-----
215.000.00--115,375.00-----
80.090.00-113015,400.00-----
110.830.00-6515,425.00-----
107.070.00-6515,450.00-----
197.700.00--115,475.00-----
87.960.00-32015,500.00-----
98.200.00-2215,525.00-----
113.700.00-11015,600.00-----
305.190.00--115,700.00-----
103.000.00--115,800.00-----
247.000.00--315,900.00-----
117.500.00--115,975.00-----
37.00+2.50+7.25%17116,000.00-----
54.200.00--616,050.00-----
52.600.00-41416,100.00-----
89.500.00-505016,150.00-----
46.000.00-131516,200.00-----
114.900.00--116,225.00-----
26.500.00-1316,250.00-----
30.340.00-11616,500.00-----
15.450.00-11517,000.00-----
27.910.00-8817,100.00-----
27.650.00-2117,200.00-----
31.700.00-21717,400.00-----
20.700.00-101117,500.00-----
13.420.00-1617,900.00-----
15.130.00-1218,000.00-----
11.870.00-1518,200.00-----
11.800.00-1218,400.00-----
22.300.00-1118,600.00-----
4.70-0.17-3.49%48219,000.00-----