Italia markets close in 3 hours 53 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
15.355,07-134,53 (-0,87%)
Alla chiusura: 5:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
19 novembre 2021
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----7,000.000.150.00-8273
-----7,100.000.760.00-45
-----7,200.000.500.00-1528
-----7,300.000.250.00-52
-----7,400.000.630.00--10
-----7,500.000.850.00-211
-----7,600.003.710.00-13
6,731.750.00-137,700.003.860.00-136
6,230.200.00--27,800.00-----
-----7,900.005.800.00--1
6,654.400.00-118,000.000.250.00-19
5,939.960.00--19,000.000.750.00-182
5,840.740.00--19,100.002.030.00-1731
5,738.290.00--19,200.001.860.00-3440
5,640.810.00--19,300.002.500.00--200
5,539.480.00--19,400.002.700.00-3956
5,442.100.00--19,500.001.250.00-2184
-----9,600.002.820.00-67
5,241.000.00--19,700.0017.500.00-54
5,291.560.00-129,800.0017.500.00-1016
-----9,900.003.180.00-2303
-----10,000.001.650.00-158720
-----10,100.005.220.00-25
-----10,200.006.400.00-16
-----10,300.001.700.00-131
-----10,400.004.700.00-1394
-----10,500.002.120.00-2150
-----10,600.002.370.00-936
-----10,700.002.500.00-2077
-----10,800.002.770.00-10173
-----10,900.002.950.00-5054
4,454.550.00-1211,000.003.600.00-6157
3,848.020.00--111,100.003.220.00-223
-----11,200.005.400.00-22114
-----11,300.004.570.00-1218
-----11,400.008.900.00-126129
-----11,500.004.280.00-6110
-----11,525.0018.050.00-510
-----11,550.004.320.00-1474
3,895.000.00-1611,600.005.040.00-636
-----11,650.0010.550.00-111
-----11,700.004.640.00-1021
-----11,750.004.870.00-829
-----11,800.0040.930.00-16
-----11,850.005.820.00-1540
-----11,875.006.400.00-23
-----11,900.004.830.00-1040
-----11,950.009.980.00--5
3,042.530.00-2112,000.005.600.00-3114
2,936.600.00--112,025.0051.700.00-256
2,831.900.00-1112,050.0052.700.00-260
2,807.550.00-1112,075.006.400.00-45
2,781.100.00-1112,100.006.950.00-210
2,768.040.00-1112,125.0060.000.00--1
2,732.550.00-1112,150.007.300.00-426
2,715.850.00-1112,175.0010.100.00-110
2,695.530.00-1212,200.0010.600.00-236
2,667.400.00-1112,225.0016.600.00-13
-----12,250.007.300.00-44
-----12,275.0017.400.00-13
-----12,300.007.390.00-1055
-----12,325.0080.450.00-14
-----12,350.007.300.00-38
-----12,375.009.310.00-20
-----12,400.007.830.00-1116
-----12,425.008.200.00-131
-----12,450.008.200.00-19
-----12,475.009.800.00-55
2,549.990.00-4012,500.009.040.00-8103
-----12,525.007.900.00-13
-----12,550.009.340.00-110
-----12,575.008.250.00-116
2,935.000.00-1012,600.008.600.00-4085
-----12,625.009.900.00-316
-----12,650.0015.420.00-222
-----12,675.00196.400.00-24
2,246.900.00-1112,700.009.160.00-529
-----12,725.0010.300.00-316
-----12,750.0010.780.00-412
-----12,775.009.350.00-110
1,929.300.00--212,800.009.950.00-1184
2,359.600.00--112,825.0010.150.00-219
-----12,850.0010.400.00-218
-----12,875.0010.600.00-11
-----12,900.0010.750.00-152
-----12,925.0048.900.00-57
-----12,950.0051.520.00-54
-----12,975.0018.850.00-113
2,062.500.00-2013,000.0013.350.00-7926
-----13,025.0013.570.00-16
-----13,050.0013.600.00-210
-----13,075.0016.600.00-210
-----13,100.0016.500.00-317
-----13,125.0018.970.00-27
-----13,150.0015.160.00-914
-----13,175.0014.400.00-259
1,399.680.00-3313,200.0026.030.00-2134
-----13,225.0022.920.00-180
-----13,250.0018.900.00-1013
-----13,275.0024.500.00-221
-----13,300.0019.900.00-10202
-----13,325.00204.600.00-14
-----13,350.0018.800.00-3481
-----13,375.0020.450.00-210
1,403.500.00-3413,400.0020.710.00-231
-----13,425.0090.100.00-36
-----13,450.0026.050.00-166
-----13,475.0026.700.00-12
1,675.100.00-1313,500.0024.060.00-1159
-----13,525.0027.000.00-2745
1,092.200.00--113,550.0027.620.00-3148
-----13,575.0022.600.00-29
852.600.00--013,600.0026.330.00-254
-----13,625.0023.900.00-17
-----13,650.0034.000.00-197
-----13,675.0025.860.00-2530
1,903.220.00-1113,700.0031.400.00-26126
-----13,725.0029.330.00-67
-----13,750.0031.180.00-1638
-----13,775.0031.900.00-12101
1,059.500.00--313,800.0033.220.00-12308
1,272.800.00--113,825.0034.680.00-316
-----13,850.0053.800.00-2170
-----13,875.0033.830.00-126
907.300.00-1013,900.0035.400.00-17163
-----13,925.0053.660.00-116
-----13,950.0035.180.00-1119
-----13,975.0031.700.00-8107
1,151.300.00-23214,000.0042.850.00-1,6484,123
1,504.170.00-101114,025.0043.700.00-320
1,482.420.00-5614,050.0045.150.00-2957
-----14,075.0045.550.00-2636
590.000.00-5314,100.0047.250.00-53125
-----14,125.0046.290.00-122
1,145.200.00--014,150.0050.610.00-8113
-----14,175.0049.450.00-126
976.960.00-13914,200.0056.050.00-1,6673,997
-----14,225.0058.750.00-3122
-----14,250.0059.600.00-8359
-----14,275.0071.940.00-411
703.900.00-11014,300.0061.450.00-44277
-----14,325.0076.270.00-1115
-----14,350.0066.700.00-5152
-----14,375.0066.550.00-718
768.600.00-42614,400.0069.750.00-47186
504.810.00--314,425.0066.850.00-264
594.750.00-2614,450.0076.000.00-222
-----14,475.0081.430.00-3115
886.650.00-22814,500.0083.400.00-30214
-----14,525.00284.050.00-15
998.000.00-320514,550.0087.250.00-416
484.600.00-2814,575.0080.700.00-1222
850.960.00-24614,600.0093.250.00-55184
516.030.00-21314,625.0095.050.00-1217
549.850.00-1514,650.0090.000.00-9130
408.100.00-11614,675.00102.920.00-1058
796.050.00-123014,700.00105.670.00-62223
626.280.00-74214,725.00109.220.00-1104
612.450.00-219014,750.00113.650.00-73199
321.800.00-11014,775.00115.150.00-271
744.370.00-310014,800.00120.810.00-36277
546.800.00-76314,825.00135.200.00-1370
440.350.00-25314,850.00136.000.00-732
438.110.00-12614,875.00103.900.00-1457
629.200.00-37414,900.00132.230.00-14111
636.330.00-2714,925.00117.900.00-461
615.630.00-219414,950.00143.750.00-3130
368.340.00-2814,975.00139.930.00-5156
597.030.00-316615,000.00154.310.00-63232
555.630.00-11415,025.00134.750.00-310
468.100.00-32413315,050.00187.360.00-1774
343.450.00-1815,075.00177.500.00-118
452.250.00-326615,100.00193.080.00-344
411.000.00-8783,66715,125.00191.600.00-3053
388.250.00-23115,150.00198.600.00-959
214.350.00-11815,175.00198.800.00-326
348.700.00-207215,200.00214.400.00-13108
130.000.00-1915,225.00209.100.00-224
319.130.00-6324015,250.00226.950.00-69223
278.810.00-11515,275.00236.050.00-433
305.300.00-47815,300.00238.700.00-1345
275.500.00-85515,325.00261.850.00-2943
252.390.00-6929015,350.00244.090.00-2158
240.850.00-13015,375.00245.850.00-1219
224.010.00-7222515,400.00284.700.00-15107
221.500.00-96115,425.00258.320.00-131
195.950.00-104215,450.00258.350.00-2954
226.600.00-44315,475.00303.700.00-219
176.800.00-2073215,500.00334.830.00-26121
203.390.00-17915,525.00279.200.00-15
154.340.00-59515,550.00970.250.00-13
198.000.00-12815,575.00901.150.00-14
132.150.00-5713315,600.00314.200.00-258
144.900.00-11615,625.00949.050.00-12
112.000.00-1524415,650.00400.100.00-173
103.900.00-114815,675.001,050.500.00-310
99.630.00-421715,700.00450.000.00-120
112.050.00-32415,725.001,029.850.00-28
81.850.00-745515,750.00-----
103.170.00-11815,775.001,074.980.00-22
96.600.00-37915,800.00521.950.00-12
84.200.00-12615,825.00-----
57.570.00-13815,850.00-----
74.600.00-64315,875.00-----
46.900.00-618315,900.00597.650.00--1
65.100.00-11615,925.00-----
50.750.00-101915,950.00694.870.00--2
46.050.00-102615,975.00-----
33.450.00-1529016,000.001,335.000.00-59
29.800.00-94916,025.00-----
34.000.00-23216,050.00755.100.00-11
31.600.00-153116,075.00740.000.00-11
20.750.00-210116,100.00782.300.00-12
20.440.00-213916,125.001,426.620.00--1
18.800.00-712716,150.00-----
22.200.00-2916,175.00774.800.00--1
21.950.00-117816,200.00873.950.00--1
23.300.00-112716,225.00-----
17.880.00-32416,250.00821.200.00--1
16.430.00-39016,275.001,047.700.00-12
10.790.00-1029316,300.001,598.110.00--2
6.950.00-8517116,325.001,626.260.00--1
8.980.00-102116,350.001,647.560.00--1
10.640.00-2616,375.00-----
10.650.00-11216,400.00926.930.00-1026
9.800.00-1516,425.00-----
6.780.00-6816,450.00-----
4.400.00-172016,475.00-----
8.600.00-124916,500.001,470.120.00-14
11.300.00-5416,525.00-----
7.590.00-2810216,550.001,670.100.00-11
6.400.00-301216,575.00-----
5.660.00-928416,600.00-----
6.100.00-2116,625.00-----
4.120.00-13216,650.00-----
4.750.00-5616,675.00-----
4.450.00-52016,700.00-----
3.550.00-2416,725.00-----
4.150.00-21016,750.00-----
6.270.00-2216,775.00-----
2.700.00-28016,800.00-----
2.970.00-4416,825.00-----
3.200.00-121816,850.00-----
47.800.00-6816,875.00-----
2.200.00-12116,900.001,919.000.00--1
-----16,925.001,943.600.00--1
1.620.00-1416,950.00-----
5.400.00-5916,975.00-----
1.050.00-3130517,000.001,618.570.00-1930
21.820.00-11117,025.00-----
44.100.00-51017,050.00-----
64.700.00--317,075.00-----
1.630.00-51817,100.00-----
29.250.00-1117,125.00-----
42.370.00--217,150.00-----
5.540.00-147917,175.00-----
0.950.00-9655317,200.00-----
4.500.00-231717,225.00-----
1.420.00--2017,250.00-----
1.050.00-6717,300.00-----
28.500.00-1117,375.00-----
23.000.00-102717,400.00-----
26.400.00-5517,425.00-----
0.600.00-5717,450.00-----
6.000.00-3317,475.00-----
0.800.00-214017,500.002,792.190.00-825
16.710.00--217,525.00-----
0.730.00-10423217,550.00-----
6.550.00--417,600.00-----
7.570.00-1117,625.00-----
3.630.00-1417,650.00-----
13.780.00--117,725.00-----
0.480.00-6269017,750.00-----
0.600.00-1217,775.00-----
0.750.00-566217,800.00-----
1.000.00-2517,850.00-----
9.900.00-103517,900.00-----
0.330.00--417,925.00-----
4.800.00--117,950.00-----
0.450.00-121718,000.00-----
5.900.00-21118,100.00-----
1.150.00-4431418,175.00-----
6.800.00-6718,300.00-----
4.300.00--318,400.00-----
2.750.00-121318,500.00-----
3.820.00--118,525.00-----
9.100.00-1118,800.00-----
0.500.00-151718,900.00-----
0.900.00--518,950.00-----
1.530.00-4218,975.00-----
0.150.00-176019,000.00-----