Italia markets closed
Dow Jones
31.464,03+72,51(+0,23%)Nasdaq
13.183,99-174,80(-1,31%)Nikkei 225
29.559,10+150,93(+0,51%)
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5,999.00 | 0.00 | - | 1 | 13 | 7,000.00 | 57.10 | 0.00 | - | 3 | 36 |
| 4,494.00 | 0.00 | - | 1 | 2 | 7,100.00 | 70.30 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 7,200.00 | 88.52 | 0.00 | - | 5 | 26 |
| - | - | - | - | - | 7,300.00 | 130.67 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 7,400.00 | 98.60 | 0.00 | - | 1 | 5 |
| 5,556.00 | 0.00 | - | 2 | 7 | 7,500.00 | 90.80 | 0.00 | - | 20 | 16 |
| 5,090.65 | 0.00 | - | 5 | 7 | 7,600.00 | 94.90 | 0.00 | - | 2 | 3 |
| 5,366.90 | 0.00 | - | 1 | 3 | 7,700.00 | 107.81 | 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 | 116.10 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 8,200.00 | 124.65 | 0.00 | - | 3 | 11 |
| 3,838.00 | 0.00 | - | - | 1 | 8,300.00 | 124.80 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 8,400.00 | 135.40 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 8,500.00 | 150.00 | +4.00 | +2.74% | 5 | 6 |
| - | - | - | - | - | 8,600.00 | 162.10 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 8,700.00 | 551.00 | 0.00 | - | - | 2 |
| - | - | - | - | - | 8,800.00 | 183.12 | 0.00 | - | 2 | 3 |
| 4,036.17 | 0.00 | - | - | 3 | 8,900.00 | 191.70 | 0.00 | - | 1 | 9 |
| 3,947.87 | 0.00 | - | - | 3 | 9,000.00 | 157.87 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 9,100.00 | 195.10 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 9,200.00 | 173.10 | 0.00 | - | 5 | 9 |
| - | - | - | - | - | 9,300.00 | 214.90 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 9,400.00 | 225.50 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 9,500.00 | 211.90 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 9,525.00 | 214.60 | 0.00 | - | 1 | 2 |
| 2,464.00 | 0.00 | - | - | 1 | 9,575.00 | - | - | - | - | - |
| - | - | - | - | - | 9,600.00 | 217.10 | 0.00 | - | 1 | 29 |
| - | - | - | - | - | 9,625.00 | 219.60 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 9,650.00 | 222.60 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 9,700.00 | 224.00 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 9,725.00 | 727.50 | 0.00 | - | - | 2 |
| - | - | - | - | - | 9,750.00 | 269.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 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 | 269.10 | 0.00 | - | 1 | 39 |
| - | - | - | - | - | 9,925.00 | 293.70 | 0.00 | - | - | 1 |
| - | - | - | - | - | 9,950.00 | 297.10 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 9,975.00 | 288.23 | 0.00 | - | 1 | 6 |
| 1,850.74 | 0.00 | - | - | 4 | 10,000.00 | 254.70 | 0.00 | - | 4 | 15 |
| - | - | - | - | - | 10,050.00 | 415.70 | 0.00 | - | - | 1 |
| - | - | - | - | - | 10,075.00 | 420.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 10,200.00 | 424.00 | 0.00 | - | 11 | 7 |
| - | - | - | - | - | 10,250.00 | 648.28 | 0.00 | - | - | 1 |
| - | - | - | - | - | 10,300.00 | 785.28 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 10,325.00 | 917.30 | 0.00 | - | - | 16 |
| - | - | - | - | - | 10,350.00 | 348.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 10,450.00 | 349.10 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 10,475.00 | 407.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 10,500.00 | 420.00 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 10,525.00 | 528.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 10,550.00 | 637.25 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 10,575.00 | 1,007.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 10,600.00 | 448.35 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 10,650.00 | 398.70 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 10,675.00 | 440.30 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 10,700.00 | 606.31 | 0.00 | - | - | 4 |
| - | - | - | - | - | 10,725.00 | 644.25 | 0.00 | - | - | 1 |
| - | - | - | - | - | 10,750.00 | 928.80 | 0.00 | - | - | 6 |
| 1,692.46 | 0.00 | - | 7 | 7 | 10,800.00 | 468.80 | 0.00 | - | 8 | 30 |
| - | - | - | - | - | 10,825.00 | 630.45 | 0.00 | - | - | 1 |
| - | - | - | - | - | 10,875.00 | 385.20 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 10,900.00 | 564.70 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 10,950.00 | 638.35 | 0.00 | - | - | 1 |
| - | - | - | - | - | 10,975.00 | 586.10 | 0.00 | - | - | 3 |
| 1,238.00 | 0.00 | - | - | 3 | 11,000.00 | 508.20 | 0.00 | - | 29 | 37 |
| - | - | - | - | - | 11,025.00 | 758.76 | 0.00 | - | - | 6 |
| - | - | - | - | - | 11,050.00 | 564.90 | 0.00 | - | - | 19 |
| - | - | - | - | - | 11,075.00 | 1,173.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 11,150.00 | 630.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 11,175.00 | 650.70 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 11,200.00 | 566.00 | 0.00 | - | 12 | 20 |
| - | - | - | - | - | 11,225.00 | 648.40 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 11,250.00 | 671.80 | 0.00 | - | - | 12 |
| - | - | - | - | - | 11,275.00 | 661.60 | 0.00 | - | - | 2 |
| - | - | - | - | - | 11,300.00 | 647.05 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 11,325.00 | 676.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 11,350.00 | 682.90 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 11,375.00 | 688.70 | 0.00 | - | - | 2 |
| - | - | - | - | - | 11,400.00 | 695.60 | 0.00 | - | 2 | 27 |
| - | - | - | - | - | 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 | 596.96 | +140.06 | +30.65% | 39 | 18 |
| - | - | - | - | - | 11,525.00 | 655.55 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 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 | 734.33 | 0.00 | - | - | 8 |
| - | - | - | - | - | 11,625.00 | 760.60 | 0.00 | - | - | 2 |
| - | - | - | - | - | 11,650.00 | 768.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 11,675.00 | 775.70 | 0.00 | - | - | 1 |
| 1,953.60 | 0.00 | - | - | 1 | 11,700.00 | 704.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 11,725.00 | 791.10 | 0.00 | - | 1 | 2 |
| 1,070.10 | 0.00 | - | - | 3 | 11,800.00 | 799.87 | 0.00 | - | - | 2 |
| 1,625.00 | 0.00 | - | - | 3 | 11,850.00 | - | - | - | - | - |
| - | - | - | - | - | 11,875.00 | 735.70 | 0.00 | - | - | 2 |
| 1,596.00 | 0.00 | - | - | 1 | 11,900.00 | 661.15 | 0.00 | - | 1 | 3 |
| 1,144.52 | 0.00 | - | 1 | 1 | 11,925.00 | - | - | - | - | - |
| - | - | - | - | - | 11,950.00 | 674.46 | 0.00 | - | - | 1 |
| 1,116.22 | 0.00 | - | 1 | 1 | 11,975.00 | - | - | - | - | - |
| 1,087.50 | 0.00 | - | - | 8 | 12,000.00 | 731.00 | +102.50 | +16.31% | 3 | 270 |
| - | - | - | - | - | 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 | 801.00 | 0.00 | - | - | 0 |
| 1,674.50 | 0.00 | - | - | 2 | 12,125.00 | 913.45 | 0.00 | - | 1 | 1 |
| 1,327.00 | 0.00 | - | - | 0 | 12,150.00 | - | - | - | - | - |
| 1,190.00 | 0.00 | - | - | 0 | 12,175.00 | - | - | - | - | - |
| 1,177.00 | 0.00 | - | - | 0 | 12,200.00 | 642.50 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 12,225.00 | 710.35 | 0.00 | - | - | 1 |
| 1,430.00 | 0.00 | - | - | 3 | 12,250.00 | - | - | - | - | - |
| - | - | - | - | - | 12,275.00 | 723.65 | 0.00 | - | - | 1 |
| 1,210.00 | 0.00 | - | - | 4 | 12,300.00 | 1,050.00 | 0.00 | - | - | 4 |
| 1,472.00 | 0.00 | - | - | 1 | 12,350.00 | 1,081.00 | 0.00 | - | - | 20 |
| - | - | - | - | - | 12,400.00 | 935.97 | 0.00 | - | 7 | 9 |
| 1,297.00 | 0.00 | - | - | 1 | 12,450.00 | - | - | - | - | - |
| - | - | - | - | - | 12,475.00 | 802.20 | 0.00 | - | 10 | 5 |
| 1,031.00 | 0.00 | - | 5 | 5 | 12,500.00 | 981.31 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 12,550.00 | 1,917.00 | 0.00 | - | - | 1 |
| 1,133.00 | 0.00 | - | - | 3 | 12,575.00 | 1,001.70 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 12,600.00 | 1,016.20 | 0.00 | - | 1 | 65 |
| 1,318.60 | 0.00 | - | - | 1 | 12,625.00 | 1,066.20 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 12,650.00 | 1,066.80 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 12,675.00 | 729.50 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 12,700.00 | 913.17 | 0.00 | - | 11 | 10 |
| 1,185.00 | 0.00 | - | - | 1 | 12,750.00 | 883.30 | 0.00 | - | 1 | 3 |
| 1,220.10 | 0.00 | - | - | 2 | 12,775.00 | - | - | - | - | - |
| 1,210.30 | 0.00 | - | 2 | 3 | 12,800.00 | 1,040.00 | +132.50 | +14.60% | 25 | 29 |
| - | - | - | - | - | 12,825.00 | 1,049.80 | +133.70 | +14.59% | 1 | 2 |
| 1,184.60 | 0.00 | - | - | 3 | 12,850.00 | 919.30 | 0.00 | - | 1 | 5 |
| 1,174.60 | 0.00 | - | - | 1 | 12,875.00 | - | - | - | - | - |
| 1,159.80 | 0.00 | - | - | 3 | 12,900.00 | 1,048.85 | 0.00 | - | - | 6 |
| 1,168.90 | 0.00 | - | - | 1 | 12,925.00 | 1,838.00 | 0.00 | - | - | 2 |
| 1,136.70 | 0.00 | - | - | 2 | 12,950.00 | - | - | - | - | - |
| 1,119.70 | 0.00 | - | - | 1 | 12,975.00 | - | - | - | - | - |
| 1,172.95 | 0.00 | - | 1 | 68 | 13,000.00 | - | - | - | - | - |
| - | - | - | - | - | 13,025.00 | 994.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 13,050.00 | 1,028.00 | 0.00 | - | 2 | 2 |
| 413.00 | 0.00 | - | - | 10 | 13,075.00 | 1,037.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 13,100.00 | 935.65 | 0.00 | - | 50 | 50 |
| 557.00 | 0.00 | - | 1 | 1 | 13,150.00 | - | - | - | - | - |
| 1,035.10 | 0.00 | - | - | 1 | 13,175.00 | 1,078.30 | 0.00 | - | 1 | 2 |
| 1,234.25 | 0.00 | - | 14 | 15 | 13,200.00 | 1,225.75 | 0.00 | - | 14 | 15 |
| 531.00 | 0.00 | - | 1 | 1 | 13,225.00 | 1,099.80 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 13,250.00 | 1,221.60 | 0.00 | - | 2 | 2 |
| 508.77 | 0.00 | - | 1 | 1 | 13,300.00 | 1,033.30 | 0.00 | - | 4 | 2 |
| 586.10 | 0.00 | - | 1 | 1 | 13,325.00 | 1,130.80 | 0.00 | - | 3 | 3 |
| 961.10 | 0.00 | - | - | 1 | 13,350.00 | 1,152.40 | 0.00 | - | - | 1 |
| 946.20 | 0.00 | - | - | 1 | 13,375.00 | - | - | - | - | - |
| 613.38 | 0.00 | - | 15 | 21 | 13,400.00 | 1,176.10 | 0.00 | - | 45 | 76 |
| 1,116.50 | 0.00 | - | 6 | 10 | 13,425.00 | 1,083.00 | 0.00 | - | - | 2 |
| 396.00 | 0.00 | - | 1 | 3 | 13,450.00 | 1,197.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 13,475.00 | 1,103.60 | 0.00 | - | - | 2 |
| 998.46 | 0.00 | - | 200 | 0 | 13,500.00 | 1,077.70 | 0.00 | - | 44 | 55 |
| - | - | - | - | - | 13,575.00 | 1,145.70 | 0.00 | - | - | 5 |
| 1,001.20 | 0.00 | - | 50 | 50 | 13,600.00 | 1,249.00 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 13,625.00 | 1,167.10 | 0.00 | - | 5 | 4 |
| 919.60 | 0.00 | - | 5 | 4 | 13,700.00 | 1,250.00 | 0.00 | - | - | 5 |
| - | - | - | - | - | 13,725.00 | 1,172.00 | 0.00 | - | - | 6 |
| 872.10 | 0.00 | - | 1 | 1 | 13,750.00 | 1,184.60 | 0.00 | - | - | 12 |
| - | - | - | - | - | 13,775.00 | 1,196.90 | 0.00 | - | - | 12 |
| 708.60 | 0.00 | - | 2 | 0 | 13,800.00 | 1,180.50 | 0.00 | - | - | 10 |
| 679.00 | 0.00 | - | 9 | 0 | 13,900.00 | - | - | - | - | - |
| - | - | - | - | - | 13,975.00 | 1,192.50 | 0.00 | - | - | 1 |
| 629.50 | 0.00 | - | 6 | 36 | 14,000.00 | 1,364.45 | 0.00 | - | 20 | 53 |
| 892.00 | 0.00 | - | - | 1 | 14,025.00 | - | - | - | - | - |
| 595.40 | 0.00 | - | 1 | 52 | 14,100.00 | 1,290.01 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 14,125.00 | 1,264.80 | 0.00 | - | - | 2 |
| 808.00 | 0.00 | - | 3 | 22 | 14,200.00 | - | - | - | - | - |
| 604.00 | 0.00 | - | - | 2 | 14,225.00 | - | - | - | - | - |
| 519.60 | 0.00 | - | 1 | 54 | 14,250.00 | - | - | - | - | - |
| 356.80 | 0.00 | - | 10 | 15 | 14,300.00 | - | - | - | - | - |
| - | - | - | - | - | 14,325.00 | 1,358.40 | 0.00 | - | - | 1 |
| 644.53 | 0.00 | - | 3 | 24 | 14,400.00 | - | - | - | - | - |
| 677.70 | 0.00 | - | - | 1 | 14,425.00 | - | - | - | - | - |
| 563.20 | 0.00 | - | 1 | 1 | 14,450.00 | - | - | - | - | - |
| 648.15 | 0.00 | - | 51 | 92 | 14,500.00 | - | - | - | - | - |
| 618.00 | 0.00 | - | 1 | 3 | 14,575.00 | - | - | - | - | - |
| 512.70 | 0.00 | - | 3 | 10 | 14,600.00 | 3,475.00 | 0.00 | - | - | 1 |
| 350.80 | 0.00 | - | - | 1 | 14,650.00 | - | - | - | - | - |
| 343.20 | 0.00 | - | 1 | 1 | 14,675.00 | - | - | - | - | - |
| 521.70 | 0.00 | - | 1 | 7 | 14,700.00 | - | - | - | - | - |
| 320.90 | 0.00 | - | 1 | 0 | 14,800.00 | 3,024.00 | 0.00 | - | 1 | 2 |
| 294.60 | 0.00 | - | - | 1 | 14,875.00 | - | - | - | - | - |
| 315.10 | 0.00 | - | 2 | 6 | 14,900.00 | - | - | - | - | - |
| 525.00 | 0.00 | - | 104 | 38 | 15,000.00 | 2,283.90 | 0.00 | - | 81 | 82 |
| 249.30 | 0.00 | - | 5 | 7 | 15,200.00 | - | - | - | - | - |
| 210.70 | 0.00 | - | 1 | 31 | 15,400.00 | - | - | - | - | - |
| 193.60 | 0.00 | - | 7 | 13 | 15,500.00 | - | - | - | - | - |
| 170.00 | 0.00 | - | 6 | 9 | 15,600.00 | - | - | - | - | - |
| 305.19 | 0.00 | - | - | 1 | 15,700.00 | - | - | - | - | - |
| 247.00 | 0.00 | - | - | 3 | 15,900.00 | - | - | - | - | - |
| 118.40 | 0.00 | - | 10 | 33 | 16,000.00 | - | - | - | - | - |
| 19.20 | 0.00 | - | - | 3 | 19,000.00 | - | - | - | - | - |
© 2021 Verizon Media. Tutti i diritti riservati.
