Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
14.949,18-10,72 (-0,07%)
Al 3:52PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
17 dicembre 2021
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
10,958.580.00-14364,000.003.000.00-2224
8,885.700.00-101494,100.004.300.00-330
7,387.000.00-11654,200.003.100.00-112
8,680.000.00-1344,300.004.220.00-223
7,048.000.00-1334,400.0010.100.00-116
7,095.000.00-1354,500.004.230.00-4038
7,518.000.00-1154,600.008.100.00-29
7,283.000.00-1244,700.006.500.00-513
6,892.000.00-144,800.005.060.00-2026
-----4,900.008.200.00-328
6,761.000.00-145,000.006.200.00-183
6,051.000.00-105,100.006.300.00-157
6,172.000.00-1155,200.006.300.00-138
6,603.000.00-125,300.006.700.00-213
6,078.000.00-285,400.0020.010.00-138
3,329.000.00-125,500.0054.130.00-128
5,530.100.00-235,600.00119.000.00-17
5,747.000.00-2135,700.008.440.00-2055
5,849.000.00-20265,800.008.970.00-2021
4,680.000.00--15,900.009.570.00-271
7,360.000.00-51066,000.008.900.00-1142
6,870.000.00-13396,100.009.900.00-128
4,566.000.00-1106,200.0016.000.00-523
5,681.000.00-2166,300.0015.100.00-433
4,447.000.00-126,400.0025.590.00-1116
2,587.500.00-146,500.0011.430.00-3057
5,743.000.00-156,550.0026.900.00-124
5,635.000.00-236,600.0023.200.00-25215
1,722.000.00--66,650.0015.200.00-230
4,957.000.00-126,700.0025.500.00-422
5,461.000.00-136,750.0026.400.00-237
5,400.000.00--16,800.0020.330.00-122
5,369.000.00-236,850.0016.410.00-639
4,801.150.00-4456,900.0016.900.00-16132
5,369.000.00-156,950.0017.280.00-45
7,964.200.00-1937,000.0015.140.00-7313
4,788.000.00-187,050.00100.000.00-122
7,526.800.00-10297,100.0016.610.00-1115
4,986.000.00-137,150.00132.200.00-14
7,425.900.00-4257,200.0019.950.00-615
4,799.000.00-137,250.0042.600.00-59
7,484.350.00-1117,300.0020.400.00-824
4,434.000.00-137,350.0077.500.00-36
6,936.800.00-6117,400.0079.600.00-658
3,463.000.00-137,450.00127.500.00-14
6,545.850.00-8167,500.0019.360.00-1551
2,065.700.00-2067,550.0098.100.00-112
6,446.800.00-42507,600.0021.400.00-1270
4,729.000.00--57,650.00140.300.00-117
7,025.300.00-1467,700.0093.000.00-296
3,218.000.00-147,750.0051.600.00-19
6,116.050.00-1187,800.0030.200.00-483
2,884.000.00--27,850.0057.800.00-211
6,156.300.00-4117,900.0030.400.00-425
4,020.000.00-127,950.00183.600.00-15
6,886.830.00-21508,000.0025.700.00-1300
3,005.000.00-128,050.00185.900.00-13
2,443.200.00-248,100.0052.100.00-330
817.000.00--18,150.0029.700.00-311
3,575.000.00-158,200.0079.500.00-146
709.000.00--28,250.0077.000.00-29
2,301.900.00-1128,300.0086.000.00-1023
3,214.000.00-1128,350.0034.100.00-19
2,821.000.00-1128,400.0079.600.00-315
1,331.500.00--108,450.00218.500.00-36
1,850.000.00-258,500.0063.250.00-1032
4,479.070.00-688,550.0085.300.00-121
5,186.200.00-1128,600.0039.200.00-229
3,227.000.00-128,650.00507.400.00-1319
996.500.00-1208,700.00274.100.00-211
2,553.000.00-118,750.00270.000.00-221
4,733.250.00-158,800.00265.000.00-236
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
5,070.200.00-81089,000.0054.100.00-1215
3,047.000.00-129,050.0062.700.00-18
4,984.950.00-879,100.0048.000.00-110
944.000.00-559,150.0051.500.00-323
4,889.100.00-10139,200.0050.550.00-2016
1,605.950.00-159,250.00248.000.00-23
4,765.450.00-16139,300.0071.800.00-215
1,050.000.00-119,350.0054.750.00-108
4,672.100.00-20189,400.0059.900.00-1029
2,629.000.00--29,450.0077.800.00-758
4,579.300.00-8229,500.0050.300.00-1576
4,518.200.00-2699,600.0052.600.00-164
3,447.220.00-179,700.0068.600.00-1036
3,366.220.00-169,800.0084.500.00-120
3,110.570.00-139,900.0074.150.00-2016
4,098.500.00-425810,000.0064.400.00-1713
3,998.500.00-42610,100.0065.600.00-137
2,397.900.00-26510,200.0085.700.00-228
3,025.800.00-1010,300.0074.260.00-213
2,540.000.00-1310,400.00474.600.00--1
2,777.210.00-32510,500.0097.800.00-547
2,154.000.00-1110,525.001,394.000.00--1
-----10,550.00184.050.00-12
2,119.000.00-1110,575.00186.350.00-48
2,681.500.00-71110,600.0085.400.00-10215
2,235.000.00-1210,625.0086.400.00-10213
2,372.000.00--010,650.00108.950.00-5213
-----10,675.00140.700.00--4
2,369.280.00-51210,700.00606.000.00-123
-----10,725.00106.800.00--2
-----10,750.00958.000.00-12
-----10,775.00101.520.00-12
2,637.950.00-4710,800.00117.200.00-314
-----10,825.00104.090.00-12
-----10,850.00232.200.00--4
2,277.000.00-1410,900.00111.100.00-43
2,259.000.00-1110,925.0098.500.00-12
3,150.880.00-1110,950.00103.300.00-24
1,725.000.00--210,975.00274.000.00-29
3,225.450.00-12011,000.00105.800.00-2204
-----11,025.00685.400.00-5858
3,065.540.00-1111,050.00286.000.00--7
3,149.040.00-1211,100.00122.400.00-23
2,729.000.00-1511,200.00128.800.00-49
-----11,225.00316.150.00-12
-----11,250.00790.350.00-11
-----11,275.00340.000.00-34
1,549.000.00--111,300.00116.900.00-16
-----11,325.00705.700.00--0
-----11,350.00752.250.00-12
-----11,375.00712.600.00--0
1,148.300.00--2011,400.00348.000.00-126
-----11,425.00726.200.00--0
3,163.550.00-21411,500.00149.000.00-2730
-----11,525.00162.000.00-23
-----11,550.00639.000.00--1
-----11,575.00173.000.00-12
2,319.500.00-3111,600.00223.400.00-139
-----11,625.00391.000.00-65
-----11,650.00194.500.00-23
-----11,675.00232.400.00-210
1,358.000.00-1211,700.00243.200.00-15
-----11,725.00238.500.00-211
-----11,750.00782.200.00-11
-----11,775.00252.800.00--3
1,771.150.00-1311,800.00150.320.00-118
-----11,825.00152.020.00-14
-----11,850.00173.000.00--152
-----11,875.00175.100.00-2117
1,258.500.00-21011,900.00275.500.00-117
-----11,925.00435.400.00--2
-----11,975.00489.400.00-11
3,250.000.00-215012,000.00162.400.00-85197
-----12,050.00207.300.00-23
1,960.600.00-11112,100.00205.200.00-231
-----12,125.00565.700.00-49
-----12,150.00211.700.00-49
-----12,175.00579.000.00-14
1,331.000.00-31012,200.00221.140.00-2249
-----12,225.00497.200.00-11
-----12,250.00343.600.00-294
-----12,275.00206.300.00-11
1,067.400.00-109512,300.00208.890.00-1117
-----12,325.00240.550.00-46
-----12,350.00243.700.00-424
-----12,375.00279.200.00-56
1,961.900.00-12312,400.00202.000.00-222
-----12,425.00229.500.00-48
-----12,450.00240.000.00-196
-----12,475.00243.140.00-12
1,384.350.00-318112,500.00244.550.00-5247
-----12,550.00209.90-31.00-12.87%38
-----12,575.00384.000.00--1
826.000.00--312,600.00215.30-41.95-16.31%319
-----12,625.00260.450.00-114
-----12,650.00250.900.00--7
1,706.250.00-1012,700.00385.000.00-410
1,102.900.00-12812,800.00242.800.00-515
1,146.900.00--012,825.001,235.710.00--5
-----12,850.00323.300.00-22
-----12,875.00327.400.00-21
1,702.170.00-11612,900.00286.300.00-233
-----12,950.00356.200.00-25
-----12,975.00363.600.00-26
2,317.030.00-58513,000.00260.00-27.50-9.57%2196
1,158.000.00-1813,050.001,198.500.00-11
2,026.900.00-1213,075.00280.700.00-14
527.000.00-1813,100.00327.100.00-313
-----13,125.00349.400.00-26
1,275.000.00-1113,150.00420.700.00--3
1,931.800.00-1113,175.00358.500.00-13
1,613.000.00-51313,200.00561.400.00-5145
1,048.050.00-3313,225.00402.400.00-14
-----13,250.00542.000.00-26
-----13,275.00309.200.00-12
2,021.050.00-12513,300.00467.000.00-143
-----13,325.00598.700.00-19
862.540.00--113,350.00383.900.00-212
1,020.050.00-2013,375.00388.800.00-23
1,938.050.00-13013,400.00357.000.00-8110
833.700.00--113,425.00450.200.00--1
773.650.00---13,450.00463.700.00--1
802.100.00--013,475.00398.700.00-23
1,933.900.00-1511113,500.00359.550.00-1173
1,249.200.00-4613,525.00-----
1,234.000.00-49913,550.001,031.300.00--5
-----13,575.00535.800.00-13
914.100.00-21913,600.00399.800.00-111
724.400.00--013,625.00404.900.00-11
711.900.00--013,650.00-----
974.800.00-21213,675.00382.600.00-210
1,603.470.00-51413,700.00384.500.00-926
1,633.100.00-21913,725.00614.500.00-1012
974.900.00-32013,750.00483.700.00-1048
1,383.800.00--113,775.00494.700.00-120
672.000.00-2513,800.00405.700.00-146
760.000.00--313,825.00409.000.00-34
-----13,850.00414.200.00-34
743.600.00-1213,875.00457.200.00-12
841.500.00-32213,900.00581.100.00-140
718.600.00-1113,925.00-----
584.300.00-2813,950.001,022.700.00-77
-----13,975.00552.600.00--2
1,532.700.00-1044714,000.00435.05-0.45-0.10%3372
649.200.00-1314,025.00535.800.00-106
809.250.00-1514,050.00542.420.00-108
628.900.00-1114,075.00574.300.00--2
680.350.00-103514,100.00468.600.00-1027
604.200.00-3414,125.00562.920.00-1014
628.900.00-13114,150.00569.780.00-1017
616.700.00-11514,175.00877.300.00--3
1,230.920.00-52614,200.00679.300.00-27
856.700.00-2114,225.00-----
960.600.00-555114,250.00708.950.00-12
488.100.00-1114,275.00580.330.00-24
805.610.00-12314,300.00592.200.00-22
790.910.00-1114,325.00630.500.00-33
497.480.00-2314,350.00635.800.00-22
573.800.00--114,375.00-----
518.300.00-15014,400.00638.890.00--0
488.400.00-1114,425.00549.500.00-20
577.400.00-2714,450.001,083.900.00--0
363.300.00--114,475.001,078.500.00--0
844.600.00-2030014,500.00656.000.00-5189
974.200.00--214,525.00-----
942.600.00--214,575.00-----
1,030.800.00-23114,600.00636.170.00-14
319.300.00-4414,625.00-----
456.100.00-1414,650.00-----
305.500.00-4714,675.00756.500.00-33
1,001.840.00-33314,700.00670.920.00-14
445.900.00-1114,750.00702.620.00-20
-----14,775.00702.050.00-11
901.030.00-17314,800.00711.450.00-417
885.750.00-1214,825.00767.100.00-15
883.680.00-1514,850.00740.020.00-26
868.180.00-1114,875.00693.130.00-27
815.65+35.93+4.61%14114,900.00706.15-118.65-14.39%19
739.900.00-2614,925.00835.600.00-45
726.100.00-2414,950.00716.500.00-5014
499.920.00-3614,975.00772.140.00-11
771.000.00-1022015,000.00782.550.00-1233
696.350.00-2315,025.00935.200.00--1
518.850.00--515,050.00-----
342.000.00--115,075.00899.350.00-112
691.50+106.90+18.29%37915,100.00786.25-46.02-5.53%14
602.100.00-1215,125.00-----
481.920.00-4615,150.00806.000.00--2
316.000.00-1415,175.00818.100.00--1
725.500.00-59715,200.00831.300.00--5
658.850.00-2515,225.00-----
608.70+27.30+4.70%22215,250.00-----
595.60+26.60+4.67%2615,275.00-----
593.80-30.50-4.89%214315,300.00-----
549.200.00-2715,325.00-----
481.990.00-1215,350.001,636.700.00--0
496.850.00-41315,375.00-----
474.100.00-63915,400.00-----
475.150.00-2515,425.00-----
515.65-23.95-4.44%21115,450.00-----
428.840.00-11715,475.00-----
492.05-39.35-7.40%224215,500.001,197.680.00-4169
467.000.00--2515,525.00-----
422.460.00-44815,550.00-----
480.400.00-21815,575.00-----
386.000.00-22015,600.00-----
408.050.00-43915,625.00-----
393.800.00--815,650.00-----
432.000.00-2015,675.00-----
418.600.00-22415,700.00-----
412.200.00-2615,725.001,350.500.00--1
362.900.00-210415,750.00-----
399.900.00-2415,775.00-----
360.00+187.69+108.93%21515,800.00-----
381.300.00--215,825.00-----
366.600.00-1015,850.00-----
118.000.00-3315,875.001,452.200.00--1
304.670.00-11115,900.003,620.000.00--1
321.60+158.90+97.66%1215,925.00-----
250.700.00-4815,950.002,134.100.00--0
154.900.00-2615,975.00-----
279.300.00-548816,000.001,282.900.00-1074
225.600.00-2416,025.00-----
254.100.00-24716,075.00-----
245.250.00-1816,100.00-----
159.300.00-2216,175.00-----
229.100.00-11816,200.00-----
217.200.00--216,225.00-----
238.600.00-508216,250.001,858.700.00--1
113.200.00-1116,275.002,635.500.00--1
222.300.00-41316,300.00-----
86.970.00--216,325.00-----
198.13+19.09+10.66%121516,350.00-----
192.48+18.44+10.60%121516,375.00-----
96.830.00-1816,400.00-----
82.560.00--216,475.00-----
193.400.00-304416,500.001,605.580.00-833
108.500.00-1516,600.00-----
132.600.00-3516,625.00-----
170.350.00-1616,650.00-----
165.400.00-1416,675.00-----
120.600.00-6716,700.00-----
101.700.00-17516,800.00-----
115.400.00--216,850.00-----
77.700.00--316,875.00-----
56.550.00-21216,900.00-----
47.800.00-1316,950.00-----
83.250.00-839117,000.00-----
112.400.00-1017,025.00-----
94.200.00--317,050.00-----
94.800.00--217,100.00-----
91.510.00-2217,150.00-----
65.400.00--217,200.00-----
68.450.00-1317,250.00-----
82.400.00--217,325.00-----
56.230.00-2217,450.00-----
64.090.00--117,475.00-----
58.650.00-27217,500.00-----
37.460.00-3517,800.00-----
40.600.00--217,875.00-----
33.330.00-35218,000.00-----
28.600.00-11318,200.004,767.590.00--20
25.670.00-82618,400.00-----
17.800.00-182418,600.00-----
15.350.00-6418,800.00-----
9.460.00-31519,000.005,212.730.00-1025
8.060.00-43119,200.006,340.110.00--15
8.700.00-13319,400.006,516.140.00--5
7.460.00-3319,600.005,069.000.00-16
5.700.00-21819,800.006,912.560.00--16
5.650.00-183820,000.007,155.850.00--20
3.900.00-213720,200.007,104.690.00-56
4.000.00-1022920,400.007,580.000.00--2