Italia markets open in 5 hours 30 minutes
Dow Jones
29.872,47-173,77(-0,58%)Nasdaq
12.094,40+57,62(+0,48%)Nikkei 225
26.448,53-88,78(-0,33%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
12.152,21+72,41 (+0,60%)
Alla chiusura: 5:15PM EST
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4,595.00 | 0.00 | - | 1 | 3 | 7,000.00 | 111.37 | 0.00 | - | 1 | 46 |
| 4,494.00 | 0.00 | - | 1 | 2 | 7,100.00 | 127.70 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 7,200.00 | 150.35 | 0.00 | - | 23 | 30 |
| - | - | - | - | - | 7,300.00 | 130.67 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 7,400.00 | 138.22 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 7,500.00 | 145.30 | 0.00 | - | 1 | 9 |
| 4,160.83 | 0.00 | - | 2 | 2 | 7,600.00 | 157.00 | 0.00 | - | 1 | 2 |
| 4,079.23 | 0.00 | - | 2 | 2 | 7,700.00 | 138.21 | -27.79 | -16.74% | 4 | 2 |
| - | - | - | - | - | 7,800.00 | 174.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 7,900.00 | 186.00 | 0.00 | - | - | 1 |
| 4,036.00 | 0.00 | - | - | 1 | 8,000.00 | 197.00 | 0.00 | - | 1 | 5 |
| 3,948.00 | 0.00 | - | - | 1 | 8,100.00 | 495.00 | 0.00 | - | 15 | 17 |
| - | - | - | - | - | 8,200.00 | 517.00 | 0.00 | - | 8 | 15 |
| 3,838.00 | 0.00 | - | - | 1 | 8,300.00 | 213.33 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 8,400.00 | 492.00 | 0.00 | - | 2 | 25 |
| - | - | - | - | - | 8,500.00 | 236.77 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 8,600.00 | 538.00 | 0.00 | - | - | 4 |
| - | - | - | - | - | 8,700.00 | 551.00 | 0.00 | - | - | 2 |
| - | - | - | - | - | 8,900.00 | 507.00 | 0.00 | - | - | 2 |
| - | - | - | - | - | 9,000.00 | 446.43 | 0.00 | - | 5 | 1 |
| - | - | - | - | - | 9,100.00 | 475.32 | 0.00 | - | 8 | 1 |
| - | - | - | - | - | 9,200.00 | 552.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 9,300.00 | 509.23 | 0.00 | - | - | 7 |
| - | - | - | - | - | 9,400.00 | 370.81 | 0.00 | - | 6 | 10 |
| - | - | - | - | - | 9,500.00 | 658.00 | 0.00 | - | - | 5 |
| 2,464.00 | 0.00 | - | - | 1 | 9,575.00 | - | - | - | - | - |
| - | - | - | - | - | 9,600.00 | 409.20 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 9,650.00 | 440.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 9,700.00 | 640.00 | 0.00 | - | 11 | 11 |
| - | - | - | - | - | 9,725.00 | 727.50 | 0.00 | - | - | 2 |
| - | - | - | - | - | 9,800.00 | 877.00 | 0.00 | - | - | 10 |
| - | - | - | - | - | 9,850.00 | 673.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 9,900.00 | 784.00 | 0.00 | - | 6 | 34 |
| - | - | - | - | - | 9,950.00 | 760.00 | 0.00 | - | - | 1 |
| 1,850.74 | 0.00 | - | - | 4 | 10,000.00 | 722.78 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 10,200.00 | 590.00 | 0.00 | - | - | 12 |
| - | - | - | - | - | 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 |
| - | - | - | - | - | 10,500.00 | 850.45 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 10,550.00 | 637.25 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 10,575.00 | 1,007.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 10,600.00 | 582.13 | -50.32 | -7.96% | 2 | 7 |
| - | - | - | - | - | 10,650.00 | 645.75 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 10,675.00 | 630.95 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 10,750.00 | 928.80 | 0.00 | - | - | 6 |
| 1,692.46 | 0.00 | - | 7 | 7 | 10,800.00 | 1,333.77 | 0.00 | - | 14 | 14 |
| - | - | - | - | - | 10,875.00 | 1,005.90 | 0.00 | - | 1 | 1 |
| 1,238.00 | 0.00 | - | - | 3 | 11,000.00 | 1,187.00 | 0.00 | - | - | 3 |
| - | - | - | - | - | 11,075.00 | 1,173.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 11,225.00 | 1,467.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 11,350.00 | 1,527.00 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 11,400.00 | 1,193.45 | 0.00 | - | 27 | 26 |
| - | - | - | - | - | 11,500.00 | 897.65 | 0.00 | - | - | 0 |
| - | - | - | - | - | 11,525.00 | 1,348.00 | 0.00 | - | - | 1 |
| 1,070.00 | 0.00 | - | - | 10 | 11,600.00 | - | - | - | - | - |
| - | - | - | - | - | 11,725.00 | 1,259.30 | 0.00 | - | - | 0 |
| 1,070.10 | 0.00 | - | - | 3 | 11,800.00 | - | - | - | - | - |
| 1,625.00 | 0.00 | - | - | 3 | 11,850.00 | - | - | - | - | - |
| 1,596.00 | 0.00 | - | - | 1 | 11,900.00 | - | - | - | - | - |
| 1,144.52 | 0.00 | - | 1 | 1 | 11,925.00 | - | - | - | - | - |
| 1,116.22 | 0.00 | - | 1 | 1 | 11,975.00 | - | - | - | - | - |
| 1,087.50 | 0.00 | - | - | 8 | 12,000.00 | 1,087.50 | 0.00 | - | 75 | 55 |
| - | - | - | - | - | 12,025.00 | 1,717.00 | 0.00 | - | - | 1 |
| 1,309.00 | 0.00 | - | - | 0 | 12,125.00 | - | - | - | - | - |
| 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 | 1,209.27 | 0.00 | - | 4 | 5 |
| 1,430.00 | 0.00 | - | - | 3 | 12,250.00 | - | - | - | - | - |
| - | - | - | - | - | 12,300.00 | 1,900.00 | 0.00 | - | - | 2 |
| 1,297.00 | 0.00 | - | - | 1 | 12,450.00 | - | - | - | - | - |
| - | - | - | - | - | 12,475.00 | 1,538.50 | 0.00 | - | - | 0 |
| 1,031.00 | 0.00 | - | 5 | 5 | 12,500.00 | 2,146.70 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 12,550.00 | 1,917.00 | 0.00 | - | - | 1 |
| 1,133.00 | 0.00 | - | - | 3 | 12,575.00 | 1,942.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 12,600.00 | 1,955.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 12,625.00 | 1,623.70 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 12,650.00 | 1,977.00 | 0.00 | - | - | 1 |
| 1,185.00 | 0.00 | - | - | 1 | 12,750.00 | - | - | - | - | - |
| 1,220.10 | 0.00 | - | - | 2 | 12,775.00 | - | - | - | - | - |
| 1,210.30 | 0.00 | - | 2 | 3 | 12,800.00 | - | - | - | - | - |
| - | - | - | - | - | 12,825.00 | 1,968.00 | 0.00 | - | - | 1 |
| 1,184.60 | 0.00 | - | - | 3 | 12,850.00 | - | - | - | - | - |
| 1,174.60 | 0.00 | - | - | 1 | 12,875.00 | - | - | - | - | - |
| 1,159.80 | 0.00 | - | - | 3 | 12,900.00 | - | - | - | - | - |
| - | - | - | - | - | 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 | - | - | - | - | - |
| 613.20 | 0.00 | - | 1 | 4 | 13,000.00 | - | - | - | - | - |
| - | - | - | - | - | 13,025.00 | 2,218.00 | 0.00 | - | - | 1 |
| 413.00 | 0.00 | - | - | 10 | 13,075.00 | - | - | - | - | - |
| - | - | - | - | - | 13,100.00 | 2,268.00 | 0.00 | - | - | 1 |
| 557.00 | 0.00 | - | 1 | 1 | 13,150.00 | - | - | - | - | - |
| 1,035.10 | 0.00 | - | - | 1 | 13,175.00 | - | - | - | - | - |
| 1,024.30 | 0.00 | - | - | 1 | 13,200.00 | 2,359.00 | 0.00 | - | - | 1 |
| 531.00 | 0.00 | - | 1 | 1 | 13,225.00 | - | - | - | - | - |
| 508.77 | 0.00 | - | 1 | 1 | 13,300.00 | - | - | - | - | - |
| 586.10 | 0.00 | - | 1 | 1 | 13,325.00 | - | - | - | - | - |
| 961.10 | 0.00 | - | - | 1 | 13,350.00 | - | - | - | - | - |
| 946.20 | 0.00 | - | - | 1 | 13,375.00 | - | - | - | - | - |
| 475.77 | 0.00 | - | 1 | 1 | 13,400.00 | - | - | - | - | - |
| 551.50 | 0.00 | - | 1 | 3 | 13,425.00 | - | - | - | - | - |
| 396.00 | 0.00 | - | 1 | 3 | 13,450.00 | - | - | - | - | - |
| 413.05 | 0.00 | - | 40 | 271 | 13,500.00 | - | - | - | - | - |
| 500.30 | 0.00 | - | 2 | 2 | 13,600.00 | - | - | - | - | - |
| 454.00 | 0.00 | - | 1 | 8 | 13,700.00 | - | - | - | - | - |
| 379.00 | 0.00 | - | - | 1 | 13,800.00 | - | - | - | - | - |
| 443.50 | 0.00 | - | - | 2 | 13,900.00 | - | - | - | - | - |
| 428.10 | 0.00 | - | 4 | 28 | 14,000.00 | - | - | - | - | - |
| 295.00 | 0.00 | - | 5 | 7 | 14,100.00 | - | - | - | - | - |
| 365.80 | 0.00 | - | 1 | 3 | 14,200.00 | - | - | - | - | - |
| 226.35 | -22.33 | -8.98% | 16 | 3 | 14,400.00 | - | - | - | - | - |
| 212.60 | +12.60 | +6.30% | 13 | 20 | 14,500.00 | - | - | - | - | - |
| 196.75 | -8.15 | -3.98% | 6 | 6 | 14,600.00 | 3,475.00 | 0.00 | - | - | 1 |
| 178.85 | 0.00 | - | 2 | 6 | 14,700.00 | - | - | - | - | - |
| 167.88 | 0.00 | - | 4 | 13 | 14,800.00 | 3,024.00 | 0.00 | - | 1 | 2 |
| 152.73 | 0.00 | - | 2 | 5 | 14,900.00 | - | - | - | - | - |
| 140.77 | 0.00 | - | 2 | 138 | 15,000.00 | 4,061.90 | 0.00 | - | - | 1 |
© 2020 Verizon Media. Tutti i diritti riservati.
