Italia markets close in 4 hours 34 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
15.489,59+100,88 (+0,66%)
Alla chiusura: 5:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
29 ottobre 2021
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----11,000.001.000.00-115
-----11,500.0011.100.00--1
-----11,650.0013.230.00--4
-----11,700.000.650.00-10
-----11,725.002.040.00-11
-----11,750.0014.380.00--4
-----11,775.0014.400.00--4
-----11,875.000.630.00-10
-----11,900.0019.250.00-13
-----11,975.001.400.00--1
-----12,000.000.460.00-10
-----12,100.000.830.00-152
-----12,175.001.570.00-5534
-----12,200.001.680.00-150
-----12,225.000.850.00-138
-----12,250.000.550.00-10
-----12,300.000.750.00-117
-----12,350.000.800.00-121
-----12,375.001.780.00-57
2,301.190.00--112,400.002.000.00-740
-----12,475.002.070.00-222
-----12,500.001.400.00-125
-----12,550.0024.550.00-56
-----12,575.0030.700.00-10
-----12,600.0014.310.00-40
-----12,650.002.670.00-411
-----12,700.002.770.00-2432
-----12,725.003.000.00-7070
-----12,750.003.920.00-12
-----12,800.001.950.00-118
-----12,825.003.210.00-313
-----12,850.003.410.00-40
-----12,875.004.640.00-46
-----12,900.003.460.00-28
-----12,925.005.000.00-5141
-----12,950.0019.520.00-17
-----12,975.005.060.00-67
1,710.280.00--013,000.001.800.00-1041
1,685.800.00--113,025.005.550.00-20
-----13,050.006.650.00-88
-----13,075.005.700.00-79
-----13,100.005.950.00-100
-----13,125.006.110.00-44
-----13,150.004.420.00-27
-----13,175.004.570.00-22
-----13,200.006.730.00-1031
-----13,225.0023.400.00--1
-----13,250.0026.000.00-1025
-----13,275.0091.350.00--4
-----13,300.003.360.00-131
-----13,350.0030.000.00-100
-----13,375.0034.000.00-115
-----13,400.0038.650.00-126
-----13,425.0080.400.00--10
-----13,450.002.430.00-530
-----13,475.003.150.00-230
-----13,500.003.250.00-30
-----13,525.0028.520.00-745
-----13,550.006.500.00-20
-----13,575.0010.500.00-223
-----13,600.004.960.00-11
-----13,625.008.170.00-211
-----13,650.007.300.00-45
-----13,675.0017.500.00-347
1,196.700.00-1113,700.003.550.00-100
-----13,725.0069.200.00-69
-----13,750.0042.120.00-10
-----13,775.0021.950.00-114
-----13,800.003.580.00-1621
-----13,825.004.200.00-4157
-----13,850.003.850.00-426
-----13,875.0022.500.00-30
-----13,900.0022.450.00-564
-----13,925.0014.300.00-115
-----13,950.004.500.00-10
1,572.700.00--113,975.004.400.00-1226
1,271.900.00-2214,000.004.620.00-4266
-----14,025.0026.810.00-120
-----14,050.0010.000.00-216
-----14,075.006.800.00-525
1,283.000.00-1314,100.005.270.00-163
-----14,125.0011.650.00-1130
1,184.970.00-20514,150.0011.500.00-1313
-----14,175.0024.880.00-24
-----14,200.006.500.00-826
-----14,225.0013.480.00-1010
789.710.00-705014,250.006.990.00-1566
-----14,275.008.950.00-468
-----14,300.009.450.00-2139
-----14,325.007.500.00-18
706.480.00-1409714,350.007.850.00-114
-----14,375.0010.250.00-27
-----14,390.0018.680.00-30
-----14,400.008.500.00-845
-----14,425.009.020.00-943
-----14,440.0013.520.00-1030
625.350.00-705214,450.009.370.00-10156
-----14,460.0045.050.00--10
377.550.00--214,475.0011.330.00-2000
608.950.00-12514,500.009.500.00-216314
-----14,525.0027.400.00-17
604.320.00--114,550.0011.460.00-146
335.210.00--014,575.0015.200.00-515
318.580.00-31014,600.0011.910.00-545
302.440.00--214,625.0016.600.00-27
-----14,640.0019.550.00---
384.300.00-2114,650.0016.820.00-2030
303.600.00-5514,675.0018.620.00-60
-----14,680.0018.780.00---
-----14,690.0032.040.00---
693.410.00-12114,700.0014.510.00-391
-----14,710.0021.600.00---
670.000.00-1014,725.0019.920.00-142
468.850.00-102114,750.0014.660.00-1670
429.730.00-2014,775.0021.600.00-231
580.420.00-2014,800.0016.440.00-3256
372.000.00-21114,825.0019.750.00-20
-----14,840.0018.040.00-118
254.500.00-21214,850.0023.510.00-592
-----14,860.0031.000.00---
528.450.00-22614,875.0021.350.00-20
-----14,880.0029.700.00---
505.600.00-26614,900.0020.420.00-2044
472.220.00-2014,925.0042.200.00-1017
449.870.00-3614,950.0026.550.00-142
441.450.00-1414,975.0025.700.00-225
503.260.00-1114,990.00-----
439.200.00-14615,000.0027.750.00-140
340.700.00---15,010.00-----
215.800.00-1015,025.0050.120.00-1014
-----15,030.0053.420.00---
448.350.00-1315,050.0031.400.00-215
403.570.00-2015,075.0040.000.00-130
-----15,090.0042.850.00-862
382.100.00-71815,100.0036.060.00-8102
-----15,110.0066.800.00-811
254.020.00-1115,120.00-----
149.720.00-5815,125.0039.500.00-50
277.130.00-1015,150.0043.110.00-441
-----15,160.0043.700.00-1514
352.110.00-21215,175.0046.700.00-20
323.550.00-75715,200.0057.930.00-356
288.920.00-51415,225.0073.000.00-336
269.500.00-31015,230.00-----
261.800.00-21315,240.0073.150.00-100
240.870.00-22515,250.0074.600.00-316
216.950.00-31315,260.00-----
244.520.00-12915,275.0067.120.00-47
140.920.00---15,290.00-----
250.370.00-102815,300.0072.870.00-1036
231.320.00-51715,325.0076.310.00-140
194.350.00-22315,350.0082.850.00-2526
138.200.00-31015,360.00-----
175.560.00-21715,375.00101.370.00-1620
-----15,390.00127.250.00-15
175.000.00-229615,400.0096.500.00-1243
-----15,410.00253.300.00-21
118.950.00-26815,425.00131.210.00-17
146.750.00-8315,430.00-----
140.750.00-4515,440.00-----
121.100.00-213315,450.00122.970.00-35
100.300.00---15,460.00-----
-----15,470.00372.370.00--5
124.100.00-4015,475.00165.600.00-11
-----15,480.00180.950.00-11
-----15,490.00186.780.00-11
120.230.00-38015,500.00134.400.00-516
-----15,520.00408.910.00-10
107.170.00-334715,525.00169.420.00-30
88.050.00-9815,550.00184.350.00-11
-----15,570.00171.200.00-513
73.370.00-193515,575.00883.600.00-12
67.960.00-1711615,600.00206.700.00-112
-----15,610.00195.200.00-12
61.360.00-1015,625.00-----
-----15,640.00548.450.00--1
43.880.00-173615,650.00949.300.00--1
35.850.00-32015,675.00547.210.00-22
36.200.00-203415,700.00292.700.00-18
32.970.00-22615,725.00-----
18.150.00-8015,750.00-----
23.800.00-1120415,775.00-----
20.500.00-128915,800.00-----
18.710.00-20015,825.00-----
15.790.00-253115,850.00-----
12.700.00-15015,875.00-----
10.900.00-1029215,900.00-----
10.040.00-1125515,925.00-----
8.550.00-117815,950.00-----
8.600.00-33715,975.00983.250.00--0
6.310.00-1415416,000.001,004.250.00--1
4.550.00-72116,025.00-----
4.870.00-4016,050.00-----
2.620.00-303416,075.00-----
3.200.00-58816,100.00-----
2.750.00-1016,125.00-----
2.320.00-11816,150.00-----
3.600.00-4616,175.00-----
2.100.00-101416,200.00-----
2.550.00-1216,225.00-----
1.360.00-2016,250.00-----
1.300.00-21616,275.00-----
1.770.00-21416,300.00-----
1.100.00-8016,325.00-----
1.340.00-102616,350.00-----
1.000.00-82716,375.00-----
1.260.00-103316,400.00-----
0.740.00-53016,425.00-----
0.570.00-11416,450.00-----
0.650.00-79716,500.00-----
0.720.00-8430416,525.00-----
0.740.00-1055716,550.00-----
3.950.00-2316,575.00-----
0.400.00-12016,600.00-----
4.500.00-1416,625.00-----
4.700.00-1016,650.00-----
4.950.00-1016,675.00-----
1.730.00-17616,700.00-----
3.970.00-1016,725.00-----
1.850.00-11216,750.00-----
2.150.00-300016,800.00-----
4.200.00-251016,825.00-----
2.050.00-244316,900.00-----
0.380.00-63617,000.00-----
2.250.00--517,100.00-----
1.500.00--117,125.00-----
1.500.00-1017,150.00-----
0.450.00-2317,225.00-----
0.400.00-1117,250.00-----
1.280.00-1117,350.00-----
1.310.00-1117,450.00-----
0.150.00-4017,500.00-----
0.150.00--117,700.00-----