Italia markets close in 3 hours 14 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
15.146,92+372,32 (+2,52%)
Alla chiusura: 5:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
22 ottobre 2021
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----10,700.001.010.00-129
-----10,800.000.68+0.68--1
-----10,900.001.100.00-3842
-----11,000.005.100.00--1
-----11,400.001.550.00-1921
-----11,500.001.780.00-2512
-----11,525.001.400.00-16
-----11,675.001.10+1.10--1
-----11,700.000.50-9.15-94.82%5057
-----11,750.001.05+1.05--1
-----11,900.0015.050.00--4
-----11,950.0011.100.00--1
-----12,000.000.65-2.06-76.01%265
-----12,075.008.400.00-33
-----12,100.003.600.00-85
-----12,125.0016.750.00--5
-----12,200.0011.870.00-16
-----12,300.0015.000.00-44
-----12,350.0017.200.00-33
-----12,375.0022.650.00--4
-----12,425.0022.590.00--2
-----12,450.003.900.00-1013
-----12,475.0019.600.00-610
-----12,500.0012.900.00-39
-----12,550.006.360.00-120121
-----12,575.0026.680.00-58
-----12,600.000.90-5.06-84.90%118
-----12,625.0021.500.00-111
-----12,650.0029.030.00--11
-----12,675.0028.500.00-11
-----12,700.0035.020.00-1011
-----12,750.0026.800.00-23
-----12,800.001.10-7.00-86.42%173
-----12,825.001.20-24.90-95.40%118
-----12,850.0039.300.00-56
-----12,875.0032.300.00-11
-----12,900.004.000.00-1019
-----12,925.007.700.00-11
-----12,950.0041.400.00-34
-----12,975.0023.600.00--6
-----13,000.001.43-4.57-76.17%173
-----13,050.002.02-7.98-79.80%140
-----13,075.002.02-33.08-94.25%169180
-----13,100.002.17-8.33-79.33%169206
-----13,150.001.55-6.48-80.70%1034
-----13,175.0023.950.00-829
-----13,200.0012.380.00-119
-----13,250.0024.850.00-55
-----13,275.0030.950.00--20
-----13,300.001.98-8.62-81.32%410
-----13,325.0055.430.00--1
-----13,350.002.25-8.55-79.17%1427
-----13,375.0010.440.00-221
-----13,400.002.37-9.61-80.22%1180
-----13,425.008.930.00-111
-----13,450.002.70-6.70-71.28%1476
-----13,475.0013.750.00-204713
-----13,500.002.83-7.52-72.66%123872
-----13,525.0018.130.00-1011
-----13,550.0015.190.00-1517
-----13,575.0012.100.00-10301
-----13,600.003.12-9.48-75.24%1329
-----13,625.003.80-16.35-81.14%150
-----13,650.0020.900.00-2023
-----13,675.005.25-16.50-75.86%528
1,150.000.00-1113,700.0028.430.00-282
-----13,725.0023.08+23.08--30
-----13,750.003.92-21.67-84.68%253
-----13,775.004.14-14.10-77.30%234
-----13,800.004.10-15.12-78.67%770
-----13,825.008.13-12.38-60.36%320
1,825.500.00-1113,850.004.50-19.22-81.03%451
-----13,875.004.55-16.42-78.30%721
877.05+877.05--113,900.004.65-17.57-79.07%761
-----13,925.004.64-26.35-85.03%111
-----13,950.005.83-37.97-86.69%521
1,708.600.00-1113,975.005.80-34.05-85.45%533
-----14,000.005.45-17.60-76.36%125210
-----14,010.0026.570.00-1029
-----14,020.009.15-19.85-68.45%313
-----14,025.009.80-38.71-79.80%47
-----14,030.0097.800.00-45
-----14,050.0010.20-22.60-68.90%123
-----14,060.0045.600.00-1020
-----14,070.0027.550.00-3042
-----14,075.006.73-45.32-87.07%19
-----14,080.0045.85+45.85--10
-----14,090.0051.200.00-15
-----14,100.007.15-53.87-88.28%181
-----14,110.0053.900.00-515
-----14,120.0014.20+14.20-103
-----14,125.0014.40-49.52-77.47%109
-----14,130.007.00-56.24-88.93%69
-----14,140.0063.750.00-17
-----14,150.007.95-48.40-85.89%77
-----14,160.007.52+7.52--2
-----14,175.0075.900.00-1810
-----14,190.0061.600.00-46
-----14,200.008.82-70.18-88.84%412
-----14,210.0072.550.00-11
-----14,220.0015.26+15.26--1
-----14,225.009.42-45.98-83.00%1612
-----14,230.0062.300.00-11
-----14,240.0010.40-53.10-83.62%55
-----14,250.009.04-167.90-94.89%1012
-----14,260.0054.800.00-46
-----14,270.0093.330.00-22
-----14,275.008.45-45.00-84.19%1925
-----14,280.0010.65-52.58-83.16%48
-----14,290.0010.58-88.57-89.33%411
-----14,300.008.95-52.85-85.52%646
-----14,310.00102.08+102.08--2
-----14,320.0017.80+17.80-33
-----14,325.0019.35-55.86-74.27%112
-----14,330.0029.25-37.35-56.08%23
384.300.00--114,340.0011.86+11.86--1
-----14,350.0011.47-89.60-88.65%828
-----14,360.0014.40-63.00-81.40%45
369.100.00--814,370.0013.07-56.48-81.21%33
366.000.00--814,375.0016.05-49.50-75.51%1016
367.300.00--114,380.0013.30-55.65-80.71%88
-----14,390.0014.90-145.27-90.70%215
357.400.00-2314,400.0013.55-74.55-84.62%2233
-----14,410.0014.85-153.07-91.16%11
340.800.00--114,420.00333.540.00--1
-----14,425.0021.95-110.71-83.45%1517
-----14,430.0016.13-156.84-90.67%412
553.510.00-1014,440.00335.400.00--1
-----14,450.0014.94-100.41-87.05%985
368.200.00--314,460.0017.56-105.11-85.69%249
529.230.00-2014,470.0017.83-308.45-94.54%11
567.700.00-3014,475.0018.15-78.32-81.19%222
-----14,480.0019.56+19.56--3
-----14,490.0034.98-91.42-72.33%1214
625.40+307.25+96.57%302214,500.0014.80-81.45-84.62%18106
277.100.00-1314,525.0019.40-99.10-83.63%716
-----14,530.00124.900.00-11
283.85+283.85--114,540.0021.87-104.73-82.73%220
481.60-80.95-14.39%1514,550.0017.39-108.26-86.16%2139
-----14,560.0020.55+20.55--2
-----14,570.0022.02-132.18-85.72%56
310.850.00-1514,575.0020.95-88.23-80.81%473
548.95+241.60+78.61%301914,580.0019.01-130.96-87.32%1214
-----14,590.00127.100.00-105
398.30+149.30+59.96%1414,600.0020.37-106.83-83.99%1028
-----14,610.0025.10+25.10-42.37%22
304.100.00--414,620.0026.05+26.05--10
272.450.00-4214,625.0022.60-107.85-82.68%622
348.400.00-1214,630.0024.30-254.40-91.28%131
-----14,640.00201.40+201.40---
285.800.00-10514,650.0027.39-95.81-77.77%1447
224.000.00-2214,660.0024.05-133.65-84.75%15
283.000.00-1114,670.00151.45+151.45--3
-----14,675.0029.26-110.39-79.05%748
201.050.00-1114,680.0050.00-87.85-63.73%411
195.06+195.06--314,690.0028.30-101.30-78.16%616
189.240.00-21114,700.0029.10-119.15-80.37%1882
190.80+190.80--214,710.0027.89+27.89--4
357.300.00-2014,720.0030.83-208.67-87.13%17
166.150.00-31114,725.0031.28-150.62-82.80%269
-----14,730.0036.37+36.37-25.06%211
264.900.00-1114,740.0030.95-140.60-81.96%616
411.80+232.15+129.22%12114,750.0032.65-175.35-84.30%23118
-----14,760.00169.950.00-45
183.70+183.70-3414,770.0039.40-223.14-84.99%24
321.80+137.70+74.80%21114,775.0036.49-139.96-79.32%2369
333.20+141.70+73.99%1114,780.0034.88+34.88-40.00%212
-----14,790.0035.93-261.25-87.91%44
230.00+68.00+41.98%11614,800.0038.25-146.85-79.34%32116
173.75+173.75--114,810.0049.10+49.10-37.77%11
139.750.00-3714,820.0039.25-164.42-80.73%410
140.080.00-303014,825.0041.40-223.00-84.34%220
194.050.00-3214,830.0051.25-175.65-77.41%12
-----14,840.0094.00-122.40-56.56%14
128.250.00-465614,850.0046.28-235.27-83.56%621
182.75+182.75-11114,860.0083.75+83.75--2
176.25+176.25-11114,870.00181.400.00-216
121.950.00-332014,875.0085.20-100.50-54.12%1924
119.600.00-4514,880.0080.82-213.63-72.55%15
94.61+94.61--314,890.0050.23-246.37-83.06%220
281.53+185.83+194.18%43414,900.0051.85-152.10-74.58%11103
255.80+160.20+167.57%3614,910.0053.89-294.16-84.52%12
247.85+247.85+182.61%2314,920.00353.200.00-11
187.08+108.18+137.11%11614,925.0056.52-427.73-88.33%615
158.53-9.52-5.66%4314,930.00329.80+329.80--5
231.65+145.95+170.30%31414,940.00105.05-230.75-68.72%16
235.35+156.87+199.89%64414,950.0060.30-190.30-75.94%1232
77.400.00-1714,960.0074.05-297.30-80.06%23
201.95+65.45+47.95%2214,970.00376.150.00-11
225.30+157.10+230.35%43114,975.0066.90-154.05-69.72%1211
215.20-5.00-2.27%1614,980.0080.38+80.38--3
167.10+109.20+188.60%3314,990.00142.00-127.45-47.30%11
214.85+150.85+235.70%434415,000.0072.60-201.71-73.53%4948
170.45+118.45+227.79%2715,010.0079.42+79.42--5
56.150.00-121215,020.0076.17+76.17--6
196.10+150.00+325.38%211415,025.00309.050.00-110
171.00+171.00+14.80%111515,030.00134.65-276.70-67.27%1011
171.56+113.03+193.11%81415,040.0084.63-293.47-77.62%117
162.35+116.05+250.65%44215,050.0088.40-343.25-79.52%818
155.65+110.22+242.61%112515,060.00352.22+352.22--1
147.63-8.02-5.15%2615,070.0099.64+99.64--3
127.68+95.43+295.91%22615,075.00101.45-297.45-74.57%1024
144.30+144.30--515,080.00104.76+104.76--2
133.05+95.05+250.13%142415,090.0094.18+94.18-41.36%35
128.35+90.20+236.44%425215,100.00100.50-371.35-78.70%449
125.25+125.25--1815,110.00101.18+101.18-72.25%1110
116.45+84.11+260.08%371815,120.00110.40+110.40--13
112.20+82.12+273.01%61915,125.00182.05+182.05-917
113.00+85.90+316.97%251515,130.00109.60+109.60-44.77%1218
94.80+72.15+318.54%11015,140.00-----
99.65+75.25+308.40%182615,150.00122.79-321.36-72.35%219
77.88+24.73+46.53%1215,160.00130.95+130.95-75.25%12
50.95-43.01-45.77%61515,170.00520.300.00-14
78.45+60.89+346.75%142515,175.00280.200.00-2822
78.63+57.82+277.85%101215,180.00-----
90.00+68.72+322.93%2815,190.00170.00-318.15-65.17%24
85.20+65.49+332.27%413815,200.00143.50-343.53-70.54%321
62.55+43.62+230.43%72715,210.00-----
79.72+61.14+329.06%312115,220.00198.33+198.33--2
59.80+41.77+231.67%71615,225.00545.650.00-3825
57.40+43.91+325.50%31315,230.00160.10+160.10--1
70.77+29.95+73.37%41115,240.00165.87+165.87--2
57.30+43.80+324.44%123915,250.00286.80-254.25-46.99%311
51.70+39.00+307.09%3815,260.00188.50-531.80-73.83%44
55.65+20.98+60.51%2315,270.00184.67-174.13-48.53%64
48.95+32.95+205.94%1012315,275.00305.45-1.90-0.62%314
52.35+40.10+327.35%711415,280.00200.40-572.30-74.06%306
-----15,290.00209.10-407.70-66.10%22
48.60+37.60+341.82%42715,300.00226.06-529.04-70.06%819
33.95+4.45+15.08%71315,310.00246.39-138.31-35.95%306
32.73+22.63+224.06%4615,320.00214.10-353.50-62.28%123
41.05+33.20+422.93%142815,325.00-----
27.80+27.80+2.21%1215,330.00242.20-392.95-61.87%11
31.66+21.06+198.68%22115,340.00247.98-179.37-41.97%810
29.45+22.34+314.21%54215,350.00236.01-360.27-60.42%1142
45.100.00--115,360.00249.97-348.90-58.26%1821
41.500.00-1115,370.00305.07-213.38-41.16%813
21.05-24.30-53.58%101715,375.00275.78-406.72-59.59%134
21.10+16.10+322.00%1515,380.00628.400.00-85
4.380.00-2715,390.00290.00-225.75-43.77%12
19.89+13.24+199.10%76515,400.00282.91-354.71-55.63%1838
16.34+6.69+69.33%101215,410.00-----
15.30+15.30--1015,420.00-----
15.67+11.56+281.27%31415,425.00672.060.00-86
13.50+13.50--115,430.00530.280.00-11
16.40+16.40+8.61%1415,440.00-----
13.50+9.35+225.30%334315,450.00471.00+87.90+22.94%23
13.05+13.05+202.08%5715,460.00-----
11.75+11.75+59.86%1615,470.00-----
11.00+6.00+120.00%172615,475.00392.33-257.37-39.61%24
-----15,480.00572.440.00-11
9.10+5.70+167.65%32022815,500.00434.25-182.30-29.57%18
9.10+9.10--1315,510.00-----
7.50+4.48+148.34%31821515,525.00385.82-434.48-52.97%103
4.14+4.14--115,530.00-----
4.05+4.05-1115,540.00-----
6.23+2.18+53.83%132215,550.00409.32-434.73-51.51%1023
6.15+6.15--215,560.00-----
6.32+6.32--115,570.00-----
5.55+2.45+79.03%31815,575.00470.95-230.27-32.84%10
6.08+6.08--5315,580.00-----
5.82+5.82--5015,590.00-----
4.53+2.28+101.33%1556215,600.00530.55-181.80-25.52%121
4.25+1.10+34.92%1215,610.00504.60-229.38-31.25%11
3.85+3.85--215,620.00-----
3.40-3.44-50.29%342915,625.00472.950.00-12
5.93+5.93--115,630.00-----
3.17+0.80+33.76%32240315,650.00819.900.00-12
3.17+3.17--115,670.00-----
2.87+1.16+67.84%30040215,675.00844.400.00-10
2.68+1.15+75.16%31315,700.00741.55-101.45-12.03%13
2.40+0.05+2.13%71215,725.00797.200.00-8788
2.22+1.16+109.43%256115,750.00821.550.00-8788
2.07+0.88+73.95%11715,775.00-----
2.50+1.57+168.82%923615,800.00-----
1.010.00-820915,825.00-----
1.77-2.88-61.94%2615,850.00-----
1.60+0.70+77.78%21515,875.00-----
1.95-1.02-34.34%537815,900.00-----
12.380.00-72015,925.00-----
0.80-1.67-67.61%103015,950.00-----
10.700.00-7515,975.00-----
0.55-2.75-83.33%121916,000.00-----
9.220.00-1616,025.00-----
0.91-8.34-90.16%11416,050.00-----
0.90-8.20-90.11%11116,075.00-----
0.82-10.28-92.61%3916,100.001,382.290.00-11
8.200.00-1116,125.00-----
8.200.00-51716,150.00-----
5.800.00-5516,175.00-----
3.270.00-101216,200.00-----
1.970.00-3316,225.00-----
1.870.00-3316,250.00-----
0.48-2.62-84.52%1316,275.00-----
0.45-2.55-85.00%1516,300.00-----
13.000.00-1216,325.00-----
0.730.00-101016,350.00-----
8.180.00-1216,375.00-----
0.530.00-1516,400.00-----
6.850.00-2216,425.00-----
0.500.00-1316,450.00-----
5.550.00-8616,475.00-----
2.450.00-6816,500.00-----
2.420.00-5816,525.00-----
15.550.00-3316,575.00-----
14.560.00--116,600.00-----
13.250.00--216,625.00-----
3.710.00-2116,675.00-----
3.550.00-2716,700.00-----
1.850.00-3216,725.00-----
1.110.00-123816,750.00-----
8.100.00--416,775.00-----
0.15+0.15--116,850.00-----
1.530.00--216,900.00-----
2.370.00-1217,000.00-----
2.620.00-1117,025.00-----
4.500.00--117,050.00-----
1.130.00--117,150.00-----
7.770.00--117,175.00-----
3.050.00-1117,300.00-----
0.950.00--117,400.00-----
1.150.00-5817,500.00-----
3.170.00-1217,675.00-----
0.670.00--217,775.00-----
0.850.00--1017,850.00-----
1.030.00--218,200.00-----
8.400.00-1118,300.00-----
0.45+0.45--119,100.00-----