Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
15.598,39+38,91 (+0,25%)
Alla chiusura: 4:45PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
5 novembre 2021
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----11,000.000.800.00-1061
-----11,100.000.510.00-11
-----11,200.001.200.00-127
-----11,300.0020.100.00-12
-----11,400.001.400.00-2022
-----11,500.0014.250.00-53
-----11,700.001.780.00-13
-----11,775.001.530.00-11
-----11,800.007.200.00-22
-----11,900.0030.900.00--10
-----11,950.001.450.00-22
-----11,975.001.630.00-12
-----12,000.000.73-1.34-64.73%236
-----12,100.001.170.00-11
-----12,125.0013.900.00--4
-----12,225.006.480.00-1014
-----12,250.006.450.00-14
-----12,300.0017.970.00-11
-----12,350.006.990.00-1013
-----12,400.005.070.00-2021
-----12,450.008.420.00--20
-----12,500.002.740.00-20108
-----12,525.0023.000.00-17
-----12,550.001.350.00-12
-----12,600.0035.300.00-22
-----12,675.0041.950.00-156
-----12,700.004.470.00-156
-----12,750.004.220.00-11
-----12,775.004.300.00-11
-----12,800.001.500.00-12
-----12,825.001.720.00-23
2,034.650.00-4412,850.001.820.00-22
-----12,875.0013.820.00-45
1,954.250.00-6612,900.008.140.00-1012
-----12,925.0033.020.00-55
-----12,950.001.670.00-9096
-----12,975.001.620.00-7578
-----13,000.003.940.00-1158
-----13,025.0010.100.00--0
-----13,100.004.350.00-1214
-----13,125.0041.850.00-42
-----13,150.0043.100.00-42
-----13,175.008.870.00-10
-----13,200.001.52-2.73-64.24%11
-----13,225.0010.550.00-10
-----13,250.007.060.00-1516
-----13,275.007.470.00-11
-----13,300.005.500.00-14
-----13,325.009.700.00-10
-----13,350.004.900.00-125
-----13,375.0060.500.00-15
-----13,400.001.97-3.38-63.18%117
-----13,425.00134.180.00--1
-----13,450.006.800.00-25
-----13,475.00104.200.00-12
-----13,500.003.150.00-2024
-----13,525.002.600.00-35
-----13,550.0012.380.00-14
-----13,575.0022.050.00-118
-----13,600.004.450.00-148
-----13,625.008.600.00-153
-----13,650.008.900.00-17
-----13,675.0065.300.00-24
-----13,700.0018.110.00-23
-----13,725.008.970.00-28
-----13,750.008.030.00-24
-----13,775.003.400.00-39
-----13,800.005.650.00-736
-----13,825.009.400.00-112
-----13,850.0015.650.00-214
-----13,875.006.270.00-113
-----13,900.006.530.00-233
-----13,925.0033.720.00-1013
1,251.000.00--113,950.004.340.00-1022
-----13,975.003.90-0.65-14.29%6072
-----14,000.004.98-1.12-18.36%110170
-----14,025.0027.150.00-2033
-----14,050.004.810.00-3033
-----14,075.006.880.00-1111
1,128.050.00--114,100.005.650.00-5871
-----14,125.0031.150.00-2021
-----14,150.004.47-20.68-82.23%22
-----14,175.005.38-5.02-48.27%225
1,164.000.00-1114,200.004.82-2.76-36.41%329
-----14,225.005.82-2.09-26.42%1231
-----14,250.005.74-1.81-23.97%1032
628.100.00--114,275.0012.250.00-1030
-----14,300.005.60-7.15-56.08%160
-----14,310.005.80-14.63-71.61%21
-----14,320.0029.900.00--9
-----14,325.007.05-0.75-9.62%22
-----14,330.0027.100.00--2
-----14,350.005.85-2.31-28.31%116
-----14,360.0031.700.00--8
-----14,375.006.15-5.30-46.29%2538
1,124.640.00-1114,400.006.40-6.10-48.80%3587
-----14,410.006.80-8.53-55.64%111
1,100.160.00-1214,425.008.35-15.30-64.69%233
423.570.00--414,450.009.75-7.00-41.79%1554
419.550.00--214,475.007.90-9.25-53.94%195
900.040.00-1414,500.0010.83-7.22-40.00%71124
-----14,525.0015.800.00-10
-----14,540.0026.230.00-1013
853.290.00-1414,550.0011.500.00-125
856.200.00-1114,575.0016.300.00-132
833.100.00--114,600.0017.390.00-2452
401.870.00-4214,625.0011.70-24.30-67.50%132
332.350.00-5314,650.0020.250.00-2263
-----14,660.0015.03-32.02-68.06%220
792.150.00-21814,675.0016.350.00-120
773.600.00-11914,700.0011.20-5.95-34.69%265
-----14,710.0044.950.00--10
-----14,720.0014.11-28.94-67.22%219
760.910.00-4414,725.00297.750.00-48
-----14,730.0041.040.00-3020
-----14,740.0036.220.00-2042
265.110.00-31014,750.0015.900.00-228
-----14,760.0047.700.00-30
321.950.00-8714,775.0018.45-31.55-63.10%110
-----14,780.0091.250.00--2
-----14,790.0027.250.00-2929
682.400.00-11814,800.0013.55-4.05-23.01%3844
-----14,820.0018.300.00-1211
229.800.00-34614,825.0056.000.00-264
629.150.00-22514,850.0042.700.00-1277
-----14,870.0053.100.00-46
306.600.00-21814,875.0019.370.00-1430
-----14,880.0029.030.00-2420
-----14,890.0031.600.00-1220
758.80+178.60+30.78%21614,900.0016.90-13.45-44.32%569
-----14,910.0033.100.00-21
277.650.00-271914,925.0031.630.00-122
331.250.00-2114,950.0020.60-33.32-61.80%117
-----14,960.0069.000.00--1
699.85+244.40+53.66%1314,975.0035.450.00-318
528.100.00-11015,000.0032.21-6.39-16.55%2995
315.100.00--1015,025.00349.400.00-1011
398.000.00--115,040.00-----
268.000.00-1615,050.0023.65-11.35-32.43%48
-----15,070.0024.05-69.58-74.31%105105
-----15,075.0043.650.00-312
-----15,080.0024.75-70.93-74.13%105107
349.700.00-14915,100.0042.85-6.15-12.55%729
215.980.00--1015,120.0036.000.00-57
233.180.00-2115,125.0045.85-3.60-7.28%38
-----15,130.0038.200.00-13
204.230.00--1015,140.0085.700.00-22
365.700.00-1115,150.0053.800.00-424
301.590.00-2515,175.0047.90-69.38-59.16%12
251.680.00-4815,200.0044.25-22.30-33.51%3121
285.600.00-1115,210.0058.000.00-210
204.900.00--1015,220.00-----
325.000.00-20015,225.00130.360.00-18
296.720.00-10015,230.00-----
193.550.00--1015,240.0060.190.00-15
490.330.00-4115,250.0042.750.00-321
-----15,270.0066.120.00-89
264.650.00-1815,275.0066.600.00-35
-----15,280.0070.800.00-817
-----15,290.0067.35-2.05-2.95%18
398.500.00-11815,300.0062.81-8.49-11.91%2035
304.250.00-1115,310.0073.300.00-47
197.450.00-1515,320.0075.400.00-111
284.100.00-31515,325.0076.400.00-810
231.730.00--015,330.00-----
-----15,340.0079.600.00-243
360.49+88.74+32.66%118115,350.0072.95+12.30+20.28%135
282.750.00-3315,360.0077.40-6.80-8.08%13
194.760.00-41215,370.0077.25-10.70-12.17%1015
298.420.00-35315,375.0071.93-17.27-19.36%352
253.600.00-51415,380.00-----
289.38+77.88+36.82%1115,390.0089.80-92.00-50.61%11
321.95+42.00+15.00%179615,400.0067.50-42.68-38.74%4135
232.500.00-1215,410.0082.65-16.78-16.88%11
351.150.00-8915,420.00138.800.00-10
358.55+215.30+150.30%5315,425.0072.35-34.15-32.07%427
-----15,430.0079.10-26.37-25.00%43
154.700.00-3715,440.0089.05-16.05-15.27%25
291.79+83.44+40.05%11415,450.0081.05-51.20-38.71%115
-----15,460.00126.300.00-228
103.450.00-4415,470.00-----
311.000.00-191115,475.00127.950.00-414
148.600.00--215,480.0086.45-164.65-65.57%21
262.86+79.07+43.02%2515,490.00-----
286.95+57.70+25.17%42915,500.00116.65-9.60-7.60%1123
249.500.00-5015,510.00-----
-----15,520.0097.53-39.27-28.71%115
270.91+81.95+43.37%3715,525.00115.75-23.00-16.58%313
253.25+94.38+59.41%118615,550.00140.50-10.54-6.98%2510
216.65+51.70+31.34%3415,560.00-----
216.25+56.80+35.62%2815,570.00-----
204.84+50.79+32.97%12115,575.00104.20-17.50-14.38%22
208.69+110.99+113.60%2115,580.00130.70-34.50-20.88%16
179.05+38.43+27.33%259415,600.00163.40-7.43-4.35%1920
164.70+87.69+113.87%6415,620.00-----
180.20+21.80+13.76%31215,625.00-----
149.61+26.76+21.78%8315,630.00182.55+8.05+4.61%21
148.70-4.80-3.13%8615,640.00-----
143.55+27.10+23.27%14615,650.00139.10-68.45-32.98%85
-----15,660.00308.350.00--1
118.40+12.62+11.93%1515,670.00147.50-96.70-39.60%33
173.55+69.40+66.63%4515,675.00149.70-71.81-32.42%32
167.65+110.40+192.84%4315,680.00-----
-----15,690.00327.650.00--60
115.47+14.60+14.47%204315,700.00162.50-166.15-50.56%342
127.60+28.24+28.42%13815,725.00-----
97.430.00-73515,730.00-----
139.60+60.60+76.71%239915,750.00199.15-171.07-46.21%890
99.30-5.60-5.34%44115,775.00-----
103.87+37.92+57.50%5545815,800.00-----
107.60+24.55+29.56%23415,825.00-----
76.65-14.25-15.68%53815,850.00448.740.00--30
86.700.00-2515,860.00-----
67.27+6.21+10.17%2215,875.00-----
86.70+68.55+377.69%3115,880.00-----
75.42+12.34+19.56%611215,900.00-----
67.78+57.07+532.87%11115,925.00-----
35.10+4.25+13.78%62915,950.00-----
30.80+3.65+13.44%14315,975.00837.320.00-8860
27.39+1.00+3.79%313116,000.00331.67-526.65-61.36%8860
17.700.00-2816,025.00-----
23.17+16.52+248.42%12616,050.00-----
14.650.00-709816,075.00-----
33.80+26.95+393.43%1716,080.00-----
20.06+6.11+43.80%774716,100.00-----
23.15+0.64+2.84%374316,125.00-----
19.97+12.62+171.70%23016,150.00-----
10.150.00-21316,175.00-----
15.55+10.90+234.41%212816,200.00-----
8.050.00-204516,225.00-----
6.36+0.86+15.64%2316,250.00-----
47.600.00--116,275.00-----
11.40+8.48+290.41%21716,300.00-----
6.950.00-1716,325.00-----
5.03+1.38+37.81%15716,350.00-----
6.20+4.21+211.56%21016,375.00-----
5.95+3.60+153.19%16216,400.00-----
4.210.00-2223916,450.00-----
3.65+0.77+26.74%202016,500.00-----
1.330.00-1216,525.00-----
2.88+0.24+9.09%52716,550.00-----
8.600.00-101016,575.00-----
1.69+0.44+35.20%5316,600.00-----
2.50+1.30+108.33%1116,650.00-----
2.670.00-2016,675.00-----
2.00-6.74-77.12%1216,700.00-----
1.40+0.75+115.38%21316,800.00-----
0.680.00-2416,900.00-----
0.780.00-1116,950.00-----
2.690.00-303017,000.00-----
0.730.00-1117,050.00-----
0.880.00-1517,100.00-----
0.65-3.48-84.26%11017,200.00-----
0.310.00-2217,500.00-----
0.250.00-2217,700.00-----
0.200.00-7218,000.00-----
1.300.00--218,025.00-----