Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
15.406,53-4,19 (-0,03%)
Al 12:19PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
25 ottobre 2021
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----11,600.000.20-1.60-88.89%16
-----12,600.003.500.00-1020
-----13,175.0031.610.00--1
-----13,200.003.500.00-52
-----13,225.0076.700.00--4
-----13,250.0011.200.00-27
-----13,300.004.050.00-22
-----13,400.0021.000.00-12
-----13,450.0021.800.00-12
1,253.450.00--213,500.0025.650.00-22
-----13,600.0042.850.00-11
-----13,625.0027.010.00--1
-----13,650.008.270.00-11
-----13,700.007.550.00-44
-----13,725.0021.820.00--10
-----13,750.008.480.00-11
-----13,775.0023.000.00--21
-----13,800.009.490.00-1223
-----13,825.0011.200.00--10
-----13,850.0013.620.00-10
-----13,875.009.900.00-11
903.750.00--113,900.007.150.00-120
-----13,925.0013.680.00--15
-----13,950.007.750.00-1011
-----13,975.008.060.00-1012
798.350.00--114,000.003.850.00-952
-----14,025.004.150.00-936
-----14,050.001.700.00-112
581.110.00--214,075.006.450.00-12
563.390.00--214,100.002.600.00-111
-----14,125.0019.500.00--10
-----14,150.0017.860.00-912
-----14,175.006.450.00-114
-----14,200.006.800.00-116
-----14,225.002.560.00-311
-----14,250.001.85-0.67-26.59%111
-----14,275.004.250.00-1025
-----14,300.003.020.00-1121
-----14,325.003.200.00-210
-----14,350.0020.900.00-120
-----14,375.0021.600.00-215
667.500.00--514,400.002.68-0.79-22.77%112
705.000.00-3314,425.005.550.00-111
-----14,450.003.03-1.22-28.71%17
-----14,460.0021.560.00--6
-----14,470.0021.900.00--3
545.800.00-1114,500.004.770.00-819
-----14,510.004.900.00-110
-----14,525.0018.250.00-1013
316.130.00--014,550.004.500.00-118
427.450.00-1114,575.0011.480.00-613
-----14,590.0021.200.00-22
408.550.00-1114,600.005.960.00-1514
286.340.00-4214,625.0051.620.00-1425
266.780.00-4314,650.006.110.00-1222
-----14,675.009.400.00-115
-----14,680.0036.070.00--1
-----14,690.0036.990.00--1
399.650.00-51414,700.009.900.00-14
248.400.00-16514,725.00185.270.00-2011
421.120.00-1514,750.008.700.00-1035
400.100.00-11014,775.0037.160.00-128
-----14,790.0021.200.00-56
171.300.00-121714,800.005.81-3.49-37.53%436
157.700.00-334614,825.007.30-54.23-88.14%14
595.80+341.32+134.12%63114,850.008.15-3.33-29.01%514
278.100.00-41714,875.0048.360.00-119
488.320.00-1914,900.007.61-5.62-42.48%181
468.450.00-21414,925.0021.730.00-128
-----14,940.0022.770.00-13
497.65+266.95+115.71%62114,950.0014.740.00-616
383.380.00-12914,975.0012.30-4.60-27.22%310
-----14,980.0073.150.00-25
231.000.00-4514,990.00-----
439.800.00-31715,000.0018.980.00-821
-----15,010.0039.910.00-12
179.000.00--115,020.0022.500.00-512
244.650.00-10815,025.0020.140.00-13
240.650.00-10315,030.00-----
154.450.00-141115,050.0056.150.00-3721
140.100.00-161815,075.0012.45-11.25-47.47%13
165.100.00-6215,090.00-----
346.840.00-133015,100.0025.620.00-1734
336.100.00-4215,110.00-----
123.800.00--115,120.00-----
271.000.00-31515,125.0035.560.00-917
199.300.00-2715,130.00-----
309.200.00-1515,140.00-----
273.700.00-51815,150.0032.600.00-638
265.100.00-1415,160.00-----
109.000.00-7515,175.00-----
238.400.00-3515,180.00-----
274.98+49.28+21.83%51215,200.0027.90-12.57-31.06%59
219.760.00-1115,210.00-----
211.510.00-1815,220.00-----
104.270.00-3715,225.0041.690.00-23
132.300.00-2415,230.00-----
192.800.00-211415,250.0050.690.00-77
188.00+22.70+13.73%3715,270.00-----
175.95+8.28+4.94%21015,275.0037.56-10.54-21.91%113
170.52+23.01+15.60%58115,300.0043.23-11.12-20.46%710
120.700.00-2215,325.0051.60-52.40-50.38%24
136.45+13.35+10.84%52215,350.0075.200.00-33
107.600.00-3615,375.00-----
94.85-0.80-0.84%110915,400.0071.20-30.25-29.82%16
26.250.00-1015,420.00-----
81.15+0.51+0.63%1915,425.00275.890.00-16
24.230.00--115,430.00-----
73.50+50.80+223.79%2115,440.0081.75-109.72-57.30%23
69.80-17.35-19.91%101015,450.00-----
66.10+43.64+194.30%3415,475.00132.800.00-15
43.460.00-3315,480.00-----
51.15+0.85+1.69%2415,490.00-----
55.00+4.90+9.78%362515,500.00147.500.00-55
50.53+21.16+72.05%6415,525.00166.580.00-33
32.44+0.21+0.65%14315,550.00-----
26.600.00-22615,575.00508.750.00--1
28.800.00-135715,600.00187.65-590.92-75.90%21
22.00+9.05+69.88%11615,625.00802.700.00-11
13.750.00-132815,650.00399.000.00-13
9.35+0.28+3.09%1515,675.00804.310.00-12
10.12-1.28-11.23%61415,700.00-----
6.750.00-3915,725.00-----
5.25-1.00-16.00%1915,750.00-----
-----15,775.001,096.100.00--1
4.85+3.03+166.48%101815,800.001,120.900.00--1
4.40+2.80+175.00%11215,825.00-----
-----15,875.00769.860.00-11
1.690.00-1315,900.00794.940.00-11
1.160.00--1015,925.00-----
1.700.00-11115,975.00-----
1.300.00-11916,000.00-----
0.750.00-101016,025.00-----
0.710.00-101216,075.00-----
0.680.00-2516,100.00-----
0.960.00--516,125.00-----
0.890.00--316,175.00-----
30.000.00--116,200.00-----