Italia markets open in 5 hours 56 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
15.061,42+97,80 (+0,65%)
Alla chiusura: 5:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
15 ottobre 2021
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----7,000.005.750.00-28
-----7,100.008.550.00-11
-----7,300.006.200.00--1
-----8,000.006.090.00-27
-----9,000.0012.850.00-12179
-----9,100.0025.000.00-1101
-----9,200.0020.800.00-49
-----9,300.0016.850.00-49
-----9,400.0015.820.00-213
-----9,500.0015.75-0.92-5.52%135
-----9,600.0084.700.00-11
-----9,700.0089.500.00-11
-----9,800.0018.45-19.35-51.19%14
-----9,900.0019.37-11.13-36.49%136
-----10,000.0022.55-0.95-4.04%1142
-----10,100.0023.79-11.56-32.70%1120
-----10,200.0023.29-12.71-35.31%45
-----10,300.0027.700.00-1203
-----10,400.0040.000.00-99171
-----10,500.0030.800.00-516
-----10,600.0034.840.00-16
-----10,700.0047.350.00-36
-----10,800.0049.850.00-36
-----10,900.0044.390.00-28
-----11,000.0041.350.00-213
-----11,100.0044.850.00-15
-----11,200.0042.80-24.20-36.12%96
-----11,300.0063.900.00-38
-----11,400.0049.450.00-12
-----11,500.0063.500.00-311
-----11,600.0091.800.00-115
-----11,700.00240.800.00-13
2,994.300.00--611,900.0067.830.00-572
2,899.700.00-6712,000.0062.50-2.93-4.48%5240
-----12,025.0071.450.00-5160
-----12,050.00133.380.00--1
-----12,100.0095.000.00-17
-----12,125.00122.400.00-11
-----12,175.0070.200.00-34
1,870.000.00--112,200.00112.200.00-214
-----12,300.0087.010.00-1043
-----12,325.00147.100.00--2
-----12,350.00144.400.00--3
1,264.700.00-1112,400.00149.710.00-36
-----12,450.00175.800.00--2
-----12,475.00133.280.00-58
1,794.000.00--112,500.0091.31-43.92-32.48%772
-----12,600.00101.800.00-25
-----12,625.00136.300.00-22
-----12,650.00188.500.00--1
1,113.100.00--012,700.0098.650.00-113
-----12,800.00105.80-93.60-46.94%176
-----12,825.00215.200.00--2
-----12,850.00117.300.00-33
1,096.600.00--112,900.00204.500.00-27
-----12,950.00127.000.00-36
1,739.900.00--112,975.00-----
913.700.00--013,000.00117.00-13.01-10.01%1030
-----13,025.00119.35-132.35-52.58%56
-----13,075.00179.600.00--1
-----13,100.00199.700.00-316
-----13,125.00232.600.00-24
-----13,150.00169.000.00-22
-----13,200.00160.800.00-17
-----13,275.00212.200.00--1
1,254.300.00-1113,300.00226.100.00-419
-----13,350.00161.250.00-12
-----13,375.00179.200.00-33
1,122.900.00-11913,400.00240.000.00-39
1,048.300.00-1913,500.00167.45-17.35-9.39%476
-----13,525.00184.400.00--29
-----13,550.00183.750.00-15
623.100.00--113,600.00-----
-----13,625.00263.300.00-11
505.000.00--213,700.00197.200.00-136
440.000.00-3413,800.00310.800.00-35
-----13,825.00226.950.00--1
420.700.00--013,900.00234.240.00-112
-----13,925.00256.100.00--4
-----13,950.00269.50+1.30+0.48%41
-----13,975.00346.100.00--3
611.200.00-9714,000.00279.50+18.10+6.92%4298
-----14,025.00270.180.00-141
-----14,050.00275.030.00-13
-----14,075.00373.900.00-33
783.000.00-15414,100.00288.77-13.63-4.51%214
-----14,125.00383.100.00--2
-----14,150.00389.700.00--2
-----14,175.00288.240.00--1
629.400.00-222514,200.00298.50-20.10-6.31%233
-----14,225.00303.350.00-15
-----14,250.00485.200.00-44
-----14,275.00300.930.00--2
1,067.950.00-1814,300.00334.52+28.35+9.26%44
-----14,325.00358.400.00-11
-----14,350.00354.300.00--1
-----14,375.00317.80-11.80-3.58%24
933.300.00-11014,400.00323.85-11.85-3.53%251
-----14,425.00350.700.00-16
886.60-62.25-6.56%1114,450.00357.200.00-14
-----14,475.00342.600.00-48
849.60-61.90-6.79%11714,500.00348.900.00-444
-----14,525.00499.500.00--4
-----14,550.00428.300.00-36
-----14,575.00370.150.00--1
786.53-17.95-2.23%12114,600.00356.10-20.65-5.48%811
635.000.00-4414,625.00451.300.00-33
-----14,675.00461.100.00-14
768.350.00-11614,700.00535.500.00-14131
595.750.00--314,725.00457.200.00--1
571.700.00-1214,750.00461.050.00-15
570.500.00-1114,775.00410.50-142.10-25.71%33
654.50+26.90+4.29%45514,800.00573.300.00-114
562.61-103.82-15.58%2614,825.00583.300.00-11
580.000.00-101114,850.00482.500.00-13
575.950.00--414,875.00-----
589.27-8.65-1.45%72714,900.00467.530.00-27
508.00-93.99-15.61%21014,925.00515.990.00-55
526.00+1.00+0.19%2814,950.00485.40-40.51-7.70%34
532.20+15.80+3.06%1614,975.00636.100.00-11
522.42+4.25+0.82%529515,000.00504.70-0.50-0.10%34
508.25-18.73-3.55%21015,025.00571.10-104.80-15.51%11
523.080.00-3715,050.00669.700.00-11
467.49-20.73-4.25%1315,075.00571.900.00--2
463.18-10.85-2.29%31715,100.00549.840.00--1
440.20-34.79-7.32%1615,125.00585.200.00--1
528.870.00-1315,150.00-----
447.600.00-2515,175.00603.100.00--6
416.17-32.26-7.19%161615,200.00745.200.00-12
-----15,225.00937.500.00--2
322.400.00--215,275.00-----
396.000.00-21315,300.00727.200.00-11
413.180.00-4715,325.00-----
308.85+31.38+11.31%24315,400.00-----
307.050.00-1415,425.00-----
-----15,450.00737.390.00--1
260.23+13.33+5.40%16615,500.00764.860.00-13
250.500.00-7715,550.00-----
239.950.00-11315,600.001,157.600.00-11
260.500.00-105115,700.00-----
226.100.00-2015,775.00-----
155.30-63.10-28.89%3615,800.00-----
192.500.00-1115,875.00-----
186.250.00-2415,900.00-----
90.90-53.10-36.87%12116,000.001,336.430.00-22
124.600.00--116,075.00-----
133.600.00-21216,100.00-----
-----16,125.001,405.900.00--1
87.200.00-10816,200.00-----
62.250.00-2416,300.00-----
78.800.00-51316,400.00-----
45.150.00-1716,500.00-----
62.700.00-2316,600.00-----
56.300.00--116,650.00-----
54.500.00--516,675.00-----
47.600.00-1616,700.00-----
29.100.00-2716,750.00-----
27.790.00-2216,775.00-----
22.500.00-101216,800.00-----
39.200.00-63716,900.002,010.630.00-637
33.450.00-41017,000.00-----
18.850.00--217,150.00-----
16.320.00--117,200.00-----
23.660.00--317,300.00-----
18.260.00--217,325.00-----
16.500.00-373217,400.00-----
13.970.00--417,525.00-----
11.950.00--217,650.00-----
17.150.00--217,700.00-----
10.740.00-81317,800.00-----
12.500.00--117,900.00-----
3.54-3.96-52.80%3918,000.00-----