Italia markets close in 3 hours 44 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
17 dicembre 2021
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
10,958.580.00-14364,000.000.150.00-1258
8,885.700.00-101494,100.000.450.00-132
7,387.000.00-11644,200.000.600.00-222
8,680.000.00-1344,300.000.900.00-323
7,048.000.00-1334,400.001.960.00-117
10,464.000.00-10354,500.000.190.00-334
7,518.000.00-1154,600.000.830.00-1019
9,139.000.00-1244,700.006.500.00-513
6,892.000.00-144,800.005.060.00-2026
-----4,900.001.650.00-129
6,761.000.00-145,000.000.250.00-1102
6,051.000.00-1255,100.006.300.00-157
6,172.000.00-1155,200.006.300.00-138
6,008.000.00-135,300.000.930.00-213
6,078.000.00-285,400.003.700.00-138
3,329.000.00-125,500.001.160.00-1448
5,530.100.00-235,600.00119.000.00-17
5,747.000.00-2135,700.001.810.00-1557
5,849.000.00-20265,800.008.970.00-2021
4,680.000.00--15,900.002.180.00-1584
9,338.000.00-2916,000.000.460.00-2138
6,870.000.00-13396,100.006.200.00-129
4,566.000.00-1106,200.0016.000.00-523
5,681.000.00-2166,300.005.200.00-1054
4,447.000.00-126,400.006.320.00-1120
2,587.500.00-146,500.001.970.00-2067
5,743.000.00-156,550.006.500.00-1616
5,635.000.00-236,600.001.250.00-1232
1,722.000.00--66,650.0015.200.00-230
4,957.000.00-126,700.009.460.00-1032
5,461.000.00-136,750.0026.400.00-237
5,400.000.00--26,800.002.050.00-517
5,369.000.00-236,850.0016.410.00-639
4,801.150.00-4456,900.001.950.00-185
5,369.000.00-156,950.002.150.00-18
8,222.940.00-1947,000.001.100.00-6343
4,788.000.00-187,050.004.550.00-122
7,526.800.00-10297,100.0016.610.00-1115
4,986.000.00-137,150.001.600.00-2524
7,425.900.00-4257,200.0014.450.00-511
4,799.000.00-137,250.0042.600.00-59
7,484.350.00-1117,300.004.400.00-824
4,434.000.00-137,350.0077.500.00-36
6,936.800.00-6117,400.007.100.00-260
3,463.000.00-137,450.00127.500.00-14
6,545.850.00-8167,500.002.760.00-555
2,065.700.00-2067,550.0098.100.00-112
6,446.800.00-42507,600.007.700.00-1271
4,729.000.00--57,650.00140.300.00-117
7,025.300.00-1467,700.002.140.00-291
3,218.000.00-147,750.0010.200.00-110
6,116.050.00-1187,800.0011.000.00-184
2,884.000.00--27,850.0057.800.00-211
6,156.300.00-4117,900.006.370.00-425
4,020.000.00-127,950.0010.990.00-16
6,886.830.00-21508,000.001.200.00-11312
3,005.000.00-128,050.00185.900.00-13
2,443.200.00-248,100.002.000.00-129
817.000.00--18,150.0029.700.00-311
3,575.000.00-158,200.0011.240.00-251
709.000.00--28,250.005.780.00-211
2,301.900.00-1128,300.0086.000.00-1023
3,214.000.00-1128,350.0034.100.00-19
2,821.000.00-1128,400.0019.250.00-1012
1,331.500.00--98,450.002.200.00-14
1,850.000.00-258,500.001.700.00-102127
4,479.070.00-688,550.0085.300.00-121
5,186.200.00-1128,600.0039.200.00-229
3,227.000.00-128,650.00211.500.00-1321
996.500.00-1208,700.0014.620.00-112
2,553.000.00-118,750.007.600.00-122
4,733.250.00-148,800.007.350.00-1026
1,772.250.00-118,850.00261.000.00-17
1,591.800.00-138,900.0043.500.00-110
-----8,950.0061.100.00-1025
5,070.200.00-81089,000.0025.370.00-2217
3,047.000.00-129,050.0062.700.00-18
4,984.950.00-879,100.004.200.00-313
944.000.00-559,150.0021.850.00-80
4,889.100.00-10139,200.0021.460.00-1216
1,605.950.00-149,250.0022.480.00-25
4,765.450.00-16139,300.0071.800.00-215
1,050.000.00-119,350.0010.500.00-316
4,672.100.00-20189,400.0022.500.00-439
2,629.000.00--29,450.0012.900.00-259
4,579.300.00-8229,500.005.920.00-193
5,536.200.00-4699,600.0012.970.00-166
3,447.220.00-179,700.0068.600.00-1036
3,366.220.00-169,800.0014.870.00-121
3,110.570.00-139,900.0015.910.00-1128
4,098.500.00-425810,000.005.870.00-15860
3,998.500.00-42610,100.007.200.00-132
2,397.900.00-26510,200.0017.400.00-1039
3,025.800.00-1410,300.0074.260.00-213
2,540.000.00-1310,400.0022.840.00-2023
2,777.210.00-32510,500.0014.500.00-561
2,154.000.00-1110,525.00899.000.00--1
-----10,550.0014.500.00-24
2,119.000.00-1110,575.0046.810.00-18
2,681.500.00-71110,600.009.400.00-1216
2,235.000.00-1210,625.0011.500.00-2185
2,372.000.00--210,650.0011.700.00-2170
-----10,675.00140.700.00--4
2,369.280.00-51210,700.0042.450.00-123
-----10,725.00106.800.00--2
-----10,750.0026.950.00-1035
-----10,775.0011.400.00-38
2,637.950.00-4710,800.0045.400.00-113
-----10,825.00104.090.00-12
-----10,850.0017.000.00-146108
2,277.000.00-1410,900.0031.760.00-27
2,259.000.00-1110,925.0019.460.00-24
3,150.880.00-1110,950.0034.220.00-1013
1,725.000.00--210,975.0017.000.00-18
4,165.000.00-11911,000.0020.600.00-1180
-----11,025.0036.720.00-159
3,065.540.00-1111,050.0050.070.00-1017
-----11,075.0018.200.00-11
3,149.040.00-1211,100.0038.070.00-14
-----11,125.0015.150.00-23
-----11,150.0022.460.00--5
-----11,175.0036.510.00--2
2,729.000.00-1511,200.0017.550.00-311
-----11,225.0040.150.00-13
-----11,250.0049.350.00-34
-----11,275.00340.000.00-34
1,549.000.00--111,300.0077.000.00-47
-----11,325.00705.700.00--10
-----11,350.00102.800.00-31
-----11,375.00107.360.00-11
1,148.300.00--2011,400.0019.950.00-133
-----11,425.0021.860.00-43
3,163.550.00-21411,500.0018.190.00-2735
-----11,525.00162.000.00-23
-----11,550.00105.570.00-11
-----11,575.0052.100.00-12
2,319.500.00-3111,600.0022.460.00-243
-----11,625.0079.720.00-17
-----11,650.0023.500.00-15
-----11,675.00101.900.00-212
1,358.000.00-1211,700.0087.500.00-16
-----11,725.0021.050.00-212
-----11,750.0021.400.00-21
-----11,775.0095.450.00-5056
1,771.150.00-1311,800.0086.300.00-1085
-----11,825.00101.220.00-14
-----11,850.0086.100.00-5160
-----11,875.0023.050.00-1118
1,258.500.00-21011,900.0037.700.00-141
-----11,925.00435.400.00--2
-----11,975.0024.700.00-12
3,163.670.00-115112,000.0025.000.00-2203
-----12,025.0071.950.00-11
-----12,050.00100.500.00-12
-----12,075.0024.700.00-11
1,960.600.00-11112,100.0027.800.00-225
-----12,125.0029.750.00-210
-----12,150.0044.800.00-114
-----12,175.0098.400.00-13
2,940.800.00-21112,200.0029.950.00-249
-----12,225.00117.520.00-11
-----12,250.0031.500.00-1101
-----12,275.0080.620.00-68
1,067.400.00-109512,300.0031.900.00-13130
-----12,325.0041.700.00-311
-----12,350.0051.800.00-125
-----12,375.0093.850.00-25
1,961.900.00-12312,400.0034.920.00-138
-----12,425.0048.900.00-124
-----12,450.0094.800.00-1112
-----12,475.0097.500.00-58
1,384.350.00-318112,500.0038.420.00-2337
-----12,525.00176.300.00-24
-----12,550.0047.200.00-19
-----12,575.00384.000.00--1
826.000.00--312,600.0041.000.00-228
-----12,625.0065.170.00-822
-----12,650.0046.300.00-216
-----12,675.0093.430.00-11
2,487.550.00-11412,700.0061.000.00-5875
-----12,725.0049.000.00-16
-----12,750.0045.110.00-57
-----12,775.0042.920.00-140
2,517.000.00-22712,800.0048.000.00-359
1,146.900.00--112,825.0044.580.00-16
-----12,850.0045.950.00-27
-----12,875.00142.800.00-34
1,702.170.00-11612,900.0047.850.00-267
-----12,925.0050.860.00-1012
-----12,950.0053.550.00-117
-----12,975.0052.840.00-1032
2,019.050.00-18613,000.0056.000.00-4533
-----13,025.00161.700.00-112
1,158.000.00-1813,050.0061.790.00-14
2,026.900.00-1213,075.00156.550.00-8084
527.000.00-1813,100.0061.060.00-12104
-----13,125.00168.200.00-10
1,275.000.00-1113,150.0097.800.00-57
1,931.800.00-1113,175.00358.500.00-13
1,613.000.00-51313,200.0063.400.00-33165
1,048.050.00-3313,225.00122.500.00-110
-----13,250.0066.800.00-216
-----13,275.00255.800.00-111
2,021.050.00-12513,300.0067.300.00-155
-----13,325.00598.700.00-19
862.540.00--113,350.0070.000.00-1017
1,020.050.00-2113,375.00232.300.00-68
1,812.420.00-23013,400.0072.000.00-30114
833.700.00--113,425.00450.200.00--1
773.650.00---13,450.0074.550.00-216
802.100.00--113,475.0076.050.00-23
1,697.000.00-111113,500.0081.050.00-51291
1,249.200.00-4613,525.00122.000.00-210
2,179.980.00-29913,550.00115.000.00-211
-----13,575.0092.300.00-614
914.100.00-21913,600.0091.300.00-1531
724.400.00--213,625.00404.900.00-11
711.900.00--213,650.00154.960.00-11
1,810.400.00-11213,675.0094.400.00-18
1,374.700.00-11413,700.0087.370.00-271
1,308.300.00-83113,725.0096.600.00-4121
974.900.00-32013,750.00117.000.00-468
1,383.800.00--113,775.00126.990.00-128
2,021.910.00-1513,800.00104.250.00-495
760.000.00--313,825.00175.670.00-27
-----13,850.00292.900.00-36
743.600.00-1213,875.00109.400.00-18
1,668.280.00-12213,900.00109.940.00-253
718.600.00-1113,925.00396.600.00-11
584.300.00-2813,950.00123.740.00-1017
-----13,975.00114.180.00-5056
1,258.910.00-244414,000.00129.600.00-25604
649.200.00-1314,025.00397.900.00-110
929.800.00-1614,050.00222.000.00-112
1,596.890.00-1214,075.00316.300.00-31
1,046.730.00-13614,100.00137.550.00-132
604.200.00-3414,125.00231.000.00-114
1,137.040.00-13214,150.00137.400.00-120
1,116.080.00-11514,175.00237.400.00-27
1,105.000.00-62914,200.00149.550.00-157
864.400.00-1214,225.00203.000.00-14
939.140.00-15214,250.00149.250.00-621
488.100.00-1114,275.00155.900.00-112
1,303.860.00-22314,300.00170.760.00-327
790.910.00-1114,325.00166.350.00-17
497.480.00-2314,350.00169.950.00-288
573.800.00--114,375.00171.400.00-17
1,074.730.00-14014,400.00175.180.00-453
625.000.00-101014,425.00548.900.00-116
728.750.00-2814,450.00186.350.00-611
363.300.00--114,475.00180.700.00-224
1,062.990.00-129714,500.00204.700.00-2296
654.620.00-11714,525.00534.340.00-14
1,024.600.00-11014,550.00203.100.00-330
645.000.00-101214,575.00205.300.00-1528
914.000.00-14014,600.00209.800.00-1338
319.300.00-4414,625.00218.500.00-15
534.500.00-404514,650.00220.800.00-141
868.500.00-64714,675.00240.500.00-6396
907.950.00-328714,700.00222.820.00-2298
514.500.00-474714,725.00216.180.00-747
844.680.00-13914,750.00228.550.00-738
496.300.00-12014,775.00248.500.00-2039
766.450.00-110814,800.00243.590.00-2179
532.600.00-214914,825.00525.000.00-50151
411.800.00-1814,850.00253.350.00-3730
575.100.00-11914,875.00255.100.00-340
696.350.00-67914,900.00264.250.00-188
536.630.00-41514,925.00284.380.00-522
774.490.00-1914,950.00277.350.00-1830
755.140.00-11814,975.00296.610.00-373
666.470.00-1341615,000.00302.700.00-14520
465.300.00-611815,025.00293.900.00-1119
636.800.00-34415615,050.00300.700.00-142
426.600.00-7915,075.00324.970.00-424
613.700.00-105415,100.00332.430.00-365
427.920.00-1615,125.00338.850.00-11
548.390.00-211515,150.00306.800.00-2129
565.350.00-44215,175.00337.170.00-131
583.450.00-1715715,200.00354.250.00-185
352.530.00-31515,225.00435.200.00--5
467.650.00-183715,250.00375.490.00-431
460.150.00-31015,275.00359.500.00-210
446.850.00-3033315,300.00400.710.00-23209
448.000.00-4915,325.00411.900.00-2813
457.060.00-31915,350.00385.300.00-225
395.650.00-13815,375.00413.470.00-2820
386.400.00-8845015,400.00440.050.00-6157
419.100.00-292515,425.00450.750.00-627
346.210.00-26815,450.00430.200.00-455
406.300.00-14215,475.00435.400.00-728
337.000.00-104,71115,500.00512.350.00-34,665
361.550.00-27315,525.00445.730.00-43
307.100.00-13415,550.00456.970.00-45
179.950.00-12515,575.00923.300.00-111
310.300.00-120615,600.00490.300.00-1111
298.850.00-18615,625.00767.200.00-147
303.550.00-41215,650.00632.200.00-129
270.900.00-11815,675.00686.900.00-212
239.800.00-710615,700.00544.350.00-159
238.580.00-23515,725.00701.000.00-23
209.300.00-2510915,750.001,118.210.00-77
199.400.00-31815,775.00733.200.00--2
218.000.00-157315,800.00745.300.00--1
189.800.00-53715,825.00757.600.00--1
196.300.00-31515,850.00770.100.00--1
194.150.00-12715,875.001,452.200.00--1
155.300.00-62915,900.001,027.850.00-11
147.300.00-61615,925.00-----
145.400.00-647015,950.002,134.100.00--1
151.900.00-31615,975.00-----
124.200.00-3756816,000.00730.000.00-22148
122.590.00-21916,025.001,009.300.00--1
114.450.00-91016,050.00-----
117.200.00-45116,075.00-----
100.250.00-23416,100.001,144.470.00-171
94.650.00-2716,125.00-----
106.200.00-1516,150.001,359.190.00-7071
54.600.00-1416,175.00-----
87.400.00-207816,200.001,420.000.00-56
83.950.00-505616,225.00-----
69.800.00-111416,250.001,858.700.00--1
34.700.00-12316,275.002,635.500.00--1
61.800.00-24016,300.00-----
71.550.00-21916,325.00-----
53.900.00-218516,350.001,487.600.00--1
39.030.00-217116,375.00-----
55.300.00-11316,400.001,032.200.00-12
172.000.00-1516,425.00-----
31.750.00-11116,450.001,380.900.00--1
80.700.00-1516,475.00-----
38.450.00-24916,500.001,609.650.00-3054
19.500.00-1216,525.00-----
25.400.00-1716,550.00-----
23.900.00-1616,575.00-----
29.450.00-122716,600.00-----
31.650.00-2616,625.00-----
26.050.00-103116,650.00-----
161.700.00-3716,675.00-----
25.500.00-1410216,700.001,658.100.00--0
26.400.00--216,725.00-----
13.300.00-2516,750.00-----
23.020.00-3716,775.00-----
21.000.00-1514016,800.00-----
20.300.00-313616,825.00-----
14.500.00-1516,850.00-----
34.200.00-3616,875.00-----
14.600.00-13016,900.00-----
113.100.00-1016,925.00-----
12.000.00-2616,950.001,569.720.00-10
11.500.00-22316,975.00-----
11.450.00-326017,000.001,618.170.00-123
15.370.00-13817,025.00-----
7.750.00-3617,050.00-----
9.550.00-11717,100.00-----
6.200.00-2217,125.00-----
7.880.00-1417,150.00-----
73.000.00--917,175.00-----
7.600.00-1617,200.002,224.800.00--1
60.600.00--117,225.002,249.300.00--1
7.000.00-1917,250.00-----
6.700.00--117,300.00-----
51.800.00-1217,325.00-----
49.200.00-1417,350.00-----
6.300.00-13717,400.00-----
44.500.00-4617,450.00-----
44.700.00-1117,475.00-----
3.920.00-34617,500.00-----
30.000.00-3317,700.00-----
2.270.00-21117,800.00-----
23.300.00-2217,875.00-----
2.170.00-1117,900.00-----
1.550.00-28318,000.00-----
1.300.00-1718,100.00-----
1.150.00-11418,200.004,767.590.00--20
2.720.00--118,300.00-----
3.010.00-4218,350.00-----
2.960.00-2118,375.00-----
0.920.00-17718,400.00-----
1.570.00-1818,450.00-----
1.040.00-1418,500.00-----
0.920.00-21418,600.00-----
5.000.00-4718,800.00-----
2.600.00--418,950.00-----
0.880.00-12719,000.005,212.730.00-1025
0.680.00-23219,200.006,340.110.00--15
0.050.00-23019,400.006,516.140.00--5
0.550.00-1619,600.005,069.000.00-16
1.800.00-42019,800.006,912.560.00--16
0.340.00-34020,000.007,155.850.00--20
0.290.00-313720,200.007,104.690.00-56
0.330.00-331320,400.007,580.000.00--2