Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
14.995,64+35,74 (+0,24%)
Al 1:49PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
17 settembre 2021
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
7,870.000.00-3267,000.001.500.00-1177
4,494.000.00-127,100.004.100.00-167
-----7,200.002.090.00-140
-----7,300.003.800.00-132
-----7,400.002.300.00-124
5,556.000.00-277,500.0017.000.00-522
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
6,886.780.00-208,000.003.900.00-1020
3,948.000.00--18,100.005.000.00-114
-----8,200.0022.500.00-418
3,838.000.00--18,300.0035.010.00-224
-----8,400.0018.350.00-227
-----8,500.0019.350.00-214
-----8,600.00162.100.00-14
-----8,700.0010.300.00-610
-----8,800.0012.800.00-2069
4,036.170.00--38,900.006.580.00-122
3,947.870.00--39,000.005.700.00-1035
-----9,100.005.300.00-8091
-----9,200.0013.580.00-1055
-----9,300.006.450.00-515
-----9,400.0013.100.00-1014
-----9,500.0014.200.00-1163
-----9,525.00214.600.00-12
-----9,550.0027.580.00-30
2,464.000.00--19,575.007.000.00-79
-----9,600.007.000.00-100121
-----9,625.0020.950.00-12
-----9,650.0021.250.00-121
-----9,675.0086.500.00--2
-----9,700.0010.200.00-213
-----9,725.0011.100.00-13
-----9,750.0020.650.00-563
-----9,775.00236.500.00--1
-----9,800.0016.800.00-117
-----9,850.0030.470.00--3
-----9,875.0035.900.00-66
-----9,900.0011.320.00-257
-----9,925.0034.200.00-158
-----9,950.0035.100.00-167
-----9,975.0019.750.00-155
1,850.740.00--410,000.009.720.00-2113
-----10,025.0023.260.00-5050
-----10,050.0023.550.00-5051
-----10,075.00420.200.00--1
-----10,100.0010.720.00-1533
-----10,125.00101.370.00--10
-----10,150.0029.600.00-1211
4,573.100.00-1110,200.0078.750.00-10
-----10,225.00255.600.00--1
-----10,250.0081.250.00-10
-----10,275.0015.890.00-284
-----10,300.0018.600.00-216
-----10,325.0016.080.00-116
-----10,350.0016.330.00-125
-----10,375.00325.200.00--1
-----10,400.0012.090.00-56
-----10,425.00332.400.00--2
-----10,450.00349.100.00-111
-----10,475.00407.100.00-11
-----10,500.0018.400.00-330
-----10,525.00528.500.00-11
-----10,550.0081.200.00-114
-----10,575.0049.000.00-56
-----10,600.0079.880.00-115
-----10,650.0019.410.00-24
-----10,675.0083.550.00-13
-----10,700.0034.300.00-213
-----10,725.0086.150.00-12
-----10,750.00163.200.00-4551
1,692.460.00-7710,800.0013.01-15.39-54.19%730
-----10,825.0058.400.00-12
-----10,875.0019.950.00-112
-----10,900.0019.580.00-120
-----10,925.00166.300.00--1
-----10,950.0080.790.00-13
-----10,975.0021.150.00-16
1,238.000.00--311,000.0015.00-4.30-22.28%154
-----11,025.00147.870.00-513
-----11,050.00564.900.00--19
-----11,075.00139.400.00-20
3,052.000.00-1111,100.0044.200.00-28
-----11,150.00520.430.00-46
-----11,175.0022.590.00-182
-----11,200.0043.800.00-132
-----11,225.0074.560.00-14
-----11,250.00253.600.00-315
-----11,275.00119.930.00-112
-----11,300.0033.000.00-17
-----11,325.0032.900.00-1011
-----11,350.0079.800.00-24
-----11,375.00298.900.00-4344
-----11,400.0021.050.00-170
-----11,425.00703.200.00--3
-----11,450.00709.000.00--2
-----11,475.0060.450.00-1022
-----11,500.0036.710.00-23321
2,493.250.00--111,525.0053.450.00-16
2,470.240.00--111,550.0028.460.00-13
-----11,575.0079.750.00-20
3,199.700.00-505011,600.0021.30-17.35-44.89%160
-----11,625.0050.300.00-57
-----11,650.00510.000.00-32
-----11,675.0052.500.00-12
1,953.600.00--111,700.0041.020.00-388
-----11,725.00791.100.00-12
-----11,750.0026.300.00-1244
-----11,775.0030.910.00-10
1,070.100.00--311,800.0029.700.00-113
-----11,825.0052.200.00-37
1,625.000.00--311,850.0033.850.00-19
-----11,875.0036.700.00-22
1,596.000.00--111,900.0027.90-2.17-7.22%421
1,654.780.00-1111,925.0060.750.00-210
-----11,950.0048.800.00-13
1,617.230.00-1111,975.00122.110.00-12
2,208.750.00-21012,000.0028.59-3.54-11.02%6296
-----12,025.00173.930.00--2
1,622.600.00--212,050.00176.770.00-12
-----12,075.0060.100.00-37
-----12,100.0038.450.00-761
1,674.500.00--212,125.0050.000.00-28
1,911.100.00--512,150.00145.650.00-13
1,890.670.00-1312,175.0040.100.00-13
1,177.000.00--012,200.0036.400.00-10240
-----12,225.0053.100.00-14
1,430.000.00--312,250.00402.400.00--0
-----12,275.0077.400.00-11
1,210.000.00--412,300.0036.50-24.90-40.55%1764
-----12,325.00325.800.00-12
1,472.000.00--112,350.0062.150.00-2137
-----12,375.0053.800.00-312
-----12,400.0040.000.00-257
-----12,425.00260.100.00-23
1,060.000.00-202012,450.0042.380.00-127
-----12,475.0080.200.00-13
2,649.600.00-81212,500.0046.760.00-2912
-----12,525.0045.090.00-105
970.000.00-1112,550.0051.400.00-57
1,133.000.00--312,575.0056.500.00-17
-----12,600.0047.510.00-10119
1,318.600.00--112,625.0089.90+13.84+18.20%38
-----12,650.0046.95-46.05-49.52%213
-----12,675.0043.57-44.93-50.77%36
2,260.390.00--212,700.0048.75-6.74-12.15%444
-----12,725.0063.970.00-118
1,185.000.00--112,750.0061.550.00-479
1,220.100.00--212,775.0059.270.00-120
1,210.300.00-2312,800.0057.750.00-129
-----12,825.00119.600.00-611
852.970.00-4512,850.0067.000.00-113
1,174.600.00--112,875.0071.220.00-810
1,159.800.00--312,900.0062.250.00-120
1,168.900.00--112,925.00150.500.00-16
1,136.700.00--212,950.0092.100.00-18
1,119.700.00--112,975.0087.500.00-25
2,092.770.00-5010613,000.0059.18-7.52-11.27%1428
1,628.200.00-3313,025.0061.150.00-1216
1,626.830.00-1213,050.0064.20-60.67-48.59%1753
413.000.00--1013,075.0059.77-17.35-22.50%115
733.250.00-1213,100.0061.07-17.45-22.22%158
734.700.00--2513,125.00104.400.00-130
557.000.00-1113,150.00110.950.00-16
1,035.100.00--113,175.0078.570.00-210
1,488.100.00-12013,200.0078.300.00-125
531.000.00-1113,225.00107.570.00-420
930.500.00--113,250.0075.32-34.30-31.29%17120
716.030.00--213,275.00102.950.00-3157
1,066.580.00-1213,300.00129.960.00-1125
586.100.00-1113,325.00131.320.00-222
961.100.00--113,350.00117.350.00-1417
1,792.500.00-1113,375.0092.900.00-319
1,692.100.00-11713,400.0086.19-13.61-13.64%30105
1,116.500.00-6013,425.0092.550.00-213
789.400.00-11013,450.00104.700.00-318
531.300.00--113,475.00225.700.00-48
1,571.900.00-23313,500.0092.100.00-578
577.450.00--113,525.00173.380.00-37
717.500.00--013,550.00111.100.00-1019
702.350.00--013,575.00133.630.00-16
1,526.900.00-25313,600.0095.59-19.31-16.81%576
1,563.500.00-1013,625.00112.700.00-46
494.700.00--013,650.00171.850.00-14
-----13,675.00175.270.00-187
1,334.100.00-1513,700.00144.600.00-393
1,415.200.00-1213,725.00108.050.00-1834
1,329.900.00-38413,750.00115.33+4.98+4.51%277
394.200.00--013,775.00117.93-7.27-5.81%218
992.180.00-12813,800.00113.11-23.94-17.47%236
667.830.00-10513,825.00138.870.00-111
368.000.00-15213,850.00118.50-23.35-16.46%121
559.600.00--013,875.00142.300.00-330
530.300.00-1413,900.00148.450.00-349
689.000.00-1213,925.00152.500.00-337
559.000.00-81213,950.00155.700.00-724
326.000.00-1213,975.00175.600.00-219
1,256.350.00-5151014,000.00149.02-15.08-9.19%17787
913.000.00-17214,025.00140.250.00-1151
542.000.00-44814,050.00157.83-11.87-6.99%160
562.700.00-21014,075.00161.58+7.98+5.20%1100
1,084.400.00-15114,100.00152.10-45.50-23.03%291
955.800.00-1614,125.00388.600.00-312
518.600.00-44014,150.00190.650.00-225
522.000.00-2214,175.00165.100.00-17
691.150.00-52014,200.00178.70+6.60+3.83%3818
523.600.00-3814,225.00193.800.00-17
919.600.00-18114,250.00175.85-39.10-18.19%160
645.600.00-2414,275.00211.180.00-210
853.900.00-27314,300.00216.230.00-627
509.800.00-555514,325.00218.500.00-387
477.400.00-1314,350.00353.350.00-210
493.000.00--4814,375.00229.400.00-353
741.900.00-66614,400.00198.63-33.52-14.44%138
491.000.00-202314,425.00222.650.00-222
829.770.00-14,17814,450.00227.66-11.31-4.73%34,185
520.000.00-81314,475.00233.53+12.33+5.57%435
790.830.00-27814,500.00236.00-19.84-7.75%18126
527.000.00-16914,525.00240.600.00-167
593.970.00-1507014,550.00272.600.00-117
468.050.00-1414,575.00278.900.00-622
680.320.00-33414,600.00245.32-44.09-15.23%18
534.250.00-12014,625.00434.000.00-47
518.000.00-16014,650.00390.900.00-185
501.000.00-65514,675.00331.160.00-417
551.00+51.55+10.32%243514,700.00369.600.00-12406
475.600.00-23214,725.00417.800.00-1231
492.800.00-114614,750.00413.200.00-681
467.550.00-227214,775.00448.900.00-2070
490.32+30.02+6.52%122014,800.00331.730.00-6163
544.940.00-12014,825.00340.130.00-726
435.000.00-303814,850.00460.000.00-3142
455.650.00-32614,875.00334.250.00-346
446.10+6.30+1.43%634814,900.00333.50-41.40-11.04%1317
446.000.00-41714,925.00370.300.00-37
417.00+8.10+1.98%243014,950.00372.90-6.60-1.74%613
388.780.00-52114,975.00520.500.00-314
390.75+16.65+4.45%3696115,000.00365.55-60.65-14.23%4694
367.00+7.35+2.04%117815,025.00382.20-34.80-8.35%1152
347.000.00-616015,050.00386.10-47.81-11.02%2127
333.100.00-616715,075.00449.800.00-3162
329.15+15.00+4.77%127915,100.00438.70+23.55+5.67%428
410.000.00-41715,125.00487.800.00-11
339.220.00-21015,150.00438.740.00--2
289.90+49.45+20.57%32415,175.00-----
275.75+12.44+4.72%123015,200.00455.00-9.05-1.95%11
286.800.00-41015,225.00-----
238.700.00-173615,250.00-----
277.400.00-48015,300.00-----
189.700.00-2515,325.00-----
279.430.00-15915,350.00-----
176.400.00-2615,375.00903.200.00-11
176.08+1.58+0.91%22415,400.00619.350.00-1920
175.300.00-2515,425.00-----
204.480.00-11515,450.00616.300.00--1
165.800.00-6715,475.00-----
152.01+7.01+4.83%411715,500.00646.840.00--1
143.56-21.93-13.25%101515,525.00-----
159.170.00-41515,550.00-----
132.600.00-31315,575.00-----
110.40-68.92-38.43%11415,600.00-----
166.900.00-5815,625.00-----
156.700.00-81315,650.00-----
117.700.00-11715,675.00-----
142.800.00-3815,700.00968.800.00-11
105.800.00-21215,725.00770.900.00-12
81.200.00-1815,750.00789.700.00--1
90.600.00-2915,775.00813.500.00-10
71.00+4.00+5.97%61215,800.00-----
65.85+0.95+1.46%21415,825.00-----
61.60+3.70+6.39%6415,850.00-----
40.300.00--115,875.00890.100.00-11
50.800.00-2815,900.00-----
60.900.00-3615,925.00-----
47.35-9.65-16.93%11815,950.001,077.200.00-12
43.100.00-3815,975.00-----
43.10+2.70+6.68%38416,000.001,239.120.00-15
53.360.00-51316,025.001,090.70-209.80-16.13%11
35.260.00-3916,050.001,056.600.00-11
-----16,075.001,274.600.00-11
33.10+4.90+17.38%31816,100.001,204.300.00---
29.100.00-1116,125.00-----
36.100.00-25216,150.001,153.400.00-22
36.400.00--116,175.00-----
26.30+4.80+22.33%82016,200.001,228.900.00-11
47.900.00-3116,225.00-----
21.80-4.00-15.50%21016,250.00-----
48.100.00--116,275.00-----
19.37-17.48-47.44%41316,300.00-----
18.880.00-1616,350.00-----
32.200.00-1216,375.00-----
19.850.00-11016,400.00-----
34.000.00-3016,425.00-----
15.600.00-1116,450.00-----
22.200.00--216,475.00-----
17.000.00-63716,500.001,734.990.00-22
22.200.00--216,525.00-----
22.300.00-1416,550.00-----
10.50-1.40-11.76%-216,600.00-----
9.22+0.63+7.33%4416,650.00-----
13.100.00-5516,675.00-----
8.68-3.62-29.43%21116,700.00-----
8.20-3.60-30.51%1316,725.00-----
7.070.00-252916,800.00-----
11.700.00-4416,850.00-----
7.080.00-1416,900.00-----
7.650.00-1416,950.00-----
6.400.00-62517,000.002,199.120.00-11
14.600.00-5517,025.00-----
-----17,050.002,541.300.00--1
8.030.00-21117,100.00-----
12.800.00-8717,150.00-----
6.000.00-5617,200.00-----
5.900.00--617,225.00-----
4.500.00-8917,300.00-----
3.300.00-22017,400.00-----
2.730.00-104717,500.00-----
10.000.00--117,700.00-----
3.600.00-2317,800.00-----
2.980.00-101517,900.00-----
2.600.00-2918,000.00-----
2.090.00-2618,200.00-----
1.170.00-41418,400.00-----
6.100.00-1218,600.00-----
0.550.00-1518,800.00-----
1.060.00-511219,000.00-----