Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
13.393,12+283,97 (+2,17%)
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
8,630.400.00-14364,000.008.900.00-2163
8,885.700.00-101494,100.0012.800.00-126
7,387.000.00-11654,200.0025.700.00-18
8,680.000.00-1344,300.0010.800.00-225
7,048.000.00-1334,400.009.100.00-314
7,095.000.00-1354,500.0021.640.00-151
7,518.000.00-1154,600.0040.000.00-15
7,283.000.00-1244,700.0013.700.00-19
6,892.000.00-144,800.0016.800.00-117
-----4,900.0015.600.00-126
6,761.000.00-145,000.0015.200.00-151
6,051.000.00-105,100.0038.970.00-148
6,172.000.00-1155,200.0050.600.00-3238
6,603.000.00-125,300.0066.670.00-214
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
5,747.000.00-2135,700.0059.950.00-2052
5,849.000.00-20265,800.0025.500.00-229
4,680.000.00--15,900.0073.190.00-9261
7,360.000.00-51066,000.0020.90-3.87-15.62%4138
6,870.000.00-13396,100.0022.900.00-128
4,566.000.00-1106,200.0026.030.00-118
5,681.000.00-2166,300.0067.280.00-40
4,447.000.00-126,400.0095.420.00-69115
2,587.500.00-146,500.0080.950.00-225
5,743.000.00-156,550.0030.960.00-121
5,635.000.00-236,600.0031.400.00-11212
1,722.000.00--66,650.00131.700.00-125
4,957.000.00-126,700.0037.270.00-1519
5,461.000.00-136,750.0065.700.00-2535
5,400.000.00--16,800.0085.000.00-1022
5,369.000.00-236,850.0038.550.00-2037
4,801.150.00-4456,900.0037.000.00-6134
5,369.000.00-156,950.0040.200.00-12
4,085.000.00-177,000.0039.900.00-1304
4,788.000.00-187,050.00100.000.00-122
4,256.520.00-247,100.0080.750.00-20102
4,986.000.00-137,150.00132.200.00-14
4,940.000.00-197,200.0048.350.00-120
4,799.000.00-137,250.0042.600.00-59
4,429.000.00-197,300.0051.900.00-1020
4,434.000.00-137,350.0077.500.00-36
4,702.000.00-1107,400.0079.600.00-658
3,463.000.00-137,450.00127.500.00-14
4,616.000.00-1207,500.0047.500.00-139
2,065.700.00-2067,550.0098.100.00-112
5,006.740.00-102507,600.0088.100.00-9270
4,729.000.00--57,650.00140.300.00-117
4,243.000.00-1467,700.0093.000.00-296
3,218.000.00-147,750.0051.600.00-19
3,996.000.00-12157,800.0098.200.00-181
2,884.000.00--27,850.0057.800.00-211
2,151.000.00-0137,900.0070.100.00-221
4,020.000.00-127,950.00183.600.00-15
4,647.790.00-101508,000.0057.600.00-2301
3,005.000.00-128,050.00185.900.00-13
2,443.200.00-248,100.00124.700.00-1027
817.000.00--18,150.0090.500.00-311
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
3,214.000.00-1128,350.00201.000.00-28
2,821.000.00-1128,400.0079.600.00-315
1,331.500.00--108,450.00218.500.00-36
1,850.000.00-258,500.00102.000.00-122
4,479.070.00-688,550.0085.300.00-121
5,186.200.00-1128,600.0095.400.00-128
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
1,591.800.00-138,900.00270.000.00-59
-----8,950.00106.300.00-126
4,557.750.00-11049,000.0097.900.00-3254
3,047.000.00-129,050.00584.400.00-17
1,915.850.00-139,100.00228.000.00-110
944.000.00-559,150.00206.400.00-1632
2,563.180.00-189,200.00382.010.00-523
1,605.950.00-159,250.00248.000.00-23
2,196.130.00-4159,300.00292.000.00-213
1,050.000.00-119,350.00248.000.00-35
1,421.500.00-189,400.00152.000.00-143
2,629.000.00--29,450.00276.300.00-556
2,797.000.00-1209,500.00152.200.00-9080
2,586.000.00-1689,600.00140.000.00-155
3,447.220.00-179,700.00147.000.00-2035
3,366.220.00-169,800.00364.300.00-119
3,110.570.00-139,900.00424.000.00-38
3,033.750.00-214010,000.00218.150.00-4489
950.000.00-252610,100.00393.300.00-2033
2,397.900.00-26510,200.00207.100.00-126
3,025.800.00-1010,300.00454.200.00-19
2,540.000.00-1310,400.00474.600.00--1
2,777.210.00-32510,500.00218.470.00-152
2,154.000.00-1110,525.001,394.000.00--1
-----10,550.001,405.000.00--1
2,119.000.00-1110,575.00230.900.00--4
2,681.500.00-71110,600.00235.550.00-26206
2,235.000.00-1210,625.00848.000.00-12
2,372.000.00--010,650.001,080.400.00-33
2,369.280.00-51210,700.00606.000.00-123
-----10,750.00958.000.00-12
-----10,775.00981.000.00-11
2,637.950.00-4710,800.00257.500.00-112
-----10,825.00260.500.00-12
2,277.000.00-1410,900.00268.700.00-33
2,259.000.00-1110,925.00971.100.00-11
3,150.880.00-1110,950.00269.250.00-14
1,725.000.00--210,975.00274.000.00-29
3,128.780.00-11911,000.00304.60-115.40-27.48%5160
-----11,025.00685.400.00-5858
3,065.540.00-1111,050.00286.000.00--7
3,149.040.00-1211,100.00604.450.00-10
2,729.000.00-1511,200.00435.500.00-25
-----11,225.00316.150.00-12
-----11,250.00790.350.00-11
-----11,275.00340.000.00-34
1,549.000.00--111,300.00803.650.00-111
-----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
2,034.780.00-61511,500.00480.000.00-5598
-----11,525.00475.900.00-11
-----11,550.00639.000.00--1
-----11,575.00629.700.00--1
2,319.500.00-3111,600.00395.000.00-341
-----11,625.00391.000.00-65
-----11,650.00746.330.00-11
-----11,675.00511.800.00-110
1,358.000.00-1211,700.00396.900.00-12
-----11,725.00754.700.00--9
-----11,750.00782.200.00-11
-----11,775.00788.650.00--1
1,771.150.00-1311,800.00403.870.00-312
-----11,825.00801.950.00--1
-----11,850.00426.700.00--150
-----11,875.00467.400.00-1115
1,258.500.00-21011,900.00455.200.00-316
-----11,925.00435.400.00--2
-----11,975.00489.400.00-11
2,253.970.00-215012,000.00476.100.00-4245
-----12,050.00613.700.00-11
1,960.600.00-11112,100.00473.350.00-2629
-----12,125.00473.300.00-48
-----12,150.00477.600.00-47
-----12,175.00477.800.00-33
1,331.000.00-31012,200.00540.000.00-4155
-----12,225.00497.200.00-11
-----12,250.00596.750.00-197
1,067.400.00-109512,300.00666.900.00-2116
-----12,325.00845.720.00--0
-----12,350.00854.170.00--0
-----12,375.00587.700.00-11
1,961.900.00-12312,400.00518.000.00-724
-----12,425.00796.820.00-33
-----12,450.00544.800.00-396
-----12,475.00539.300.00-22
1,384.350.00-318112,500.00647.55+47.26+7.87%3185
-----12,550.00559.400.00-28
826.000.00--312,600.00584.300.00-211
-----12,625.00590.600.00-214
1,706.250.00-1012,700.00730.600.00-110
1,102.900.00-12812,800.00894.450.00-112
-----12,825.001,235.710.00--5
1,540.100.00-1012,900.00733.100.00-236
-----12,950.001,286.930.00--5
967.100.00-48513,000.00910.000.00-4195
1,158.000.00-1813,050.001,198.500.00-11
-----13,075.00825.900.00--2
527.000.00-1813,100.001,244.800.00-211
-----13,125.00807.600.00-11
1,275.000.00-1113,150.00853.200.00--1
986.000.00-251313,200.00990.050.00-40141
1,048.050.00-3313,225.00874.430.00-11
-----13,250.00883.580.00-14
-----13,275.00877.300.00-12
940.43-111.42-10.59%22313,300.00927.45+59.95+6.91%241
-----13,325.00784.610.00-115
-----13,375.001,362.600.00-32
799.050.00-23013,400.00822.600.00-7576
828.60+74.30+9.85%418413,500.001,014.82+68.70+7.26%3172
1,249.200.00-4613,525.00-----
1,234.000.00-49913,550.001,031.300.00--5
914.100.00-21913,600.001,090.900.00-711
-----13,625.001,337.300.00-11
974.800.00-21213,675.00919.100.00-34
687.30-237.00-25.64%11213,700.001,026.200.00-518
1,084.000.00-2013,725.00915.700.00-110
663.00-145.30-17.98%32113,750.00989.600.00-1555
-----13,775.001,420.380.00-116
952.300.00-1413,800.001,082.100.00-1147
743.600.00-1213,875.00-----
899.000.00-11913,900.001,191.400.00-10043
718.600.00-1113,925.00-----
584.300.00-2813,950.001,022.700.00-77
513.500.00-21,01914,000.001,094.900.00-9377
649.200.00-1314,025.00-----
-----14,050.001,531.200.00--1
628.900.00-1114,075.001,543.100.00--1
509.70+30.20+6.30%21014,100.001,554.670.00-219
604.200.00-3414,125.001,567.300.00-22
467.800.00-203014,150.001,579.200.00--3
493.400.00-21414,175.001,525.500.00--1
587.300.00-21214,200.001,334.400.00--3
856.700.00-2114,225.00-----
568.000.00-2314,250.001,362.500.00--1
488.100.00-1114,275.00-----
435.000.00-12314,300.002,807.000.00--0
927.530.00--014,325.00-----
543.100.00-3414,350.00-----
573.800.00--114,375.00-----
523.400.00-43714,400.002,879.000.00--0
488.400.00-1114,425.00-----
370.400.00-1214,450.00-----
363.300.00--114,475.00-----
361.40-58.10-13.85%4030314,500.001,309.950.00-10274
349.600.00--114,525.00-----
430.400.00-33114,600.00-----
610.600.00-2214,625.00-----
466.600.00-3314,650.00-----
362.900.00-2314,675.00-----
415.500.00-1314,700.003,015.000.00-12
445.900.00-1114,750.00-----
326.200.00-32814,800.003,096.000.00-13
397.200.00-3314,850.00-----
696.100.00-1214,900.003,341.000.00-18
492.200.00-1214,925.00-----
677.600.00--014,950.00-----
499.920.00-3614,975.00-----
222.700.00-212815,000.001,986.60+63.95+3.33%40266
650.500.00--015,025.00-----
342.000.00--115,075.002,424.800.00-1010
249.000.00-2815,100.00-----
329.000.00--115,125.00-----
194.580.00-1215,150.00-----
316.000.00-1415,175.00-----
227.300.00-28215,200.00-----
402.000.00--115,225.00-----
471.100.00--115,250.00-----
399.700.00-2215,275.00-----
246.200.00-213415,300.00-----
219.500.00-1515,325.00-----
363.500.00--115,350.00-----
189.100.00-22615,400.00-----
422.600.00--115,425.00-----
166.45-5.95-3.45%611615,500.001,915.000.00--12
187.000.00-61415,600.00-----
214.100.00-626015,625.00-----
287.300.00--415,650.00-----
174.500.00--215,675.00-----
117.500.00-11615,700.00-----
167.500.00--115,750.00-----
270.000.00-1215,775.00-----
356.900.00-21715,800.00-----
253.700.00--115,875.00-----
289.250.00-2715,900.003,620.000.00--1
221.000.00-2215,950.00-----
321.700.00--115,975.00-----
93.300.00-13716,000.003,708.000.00--1
175.550.00-34916,075.00-----
126.900.00-3616,100.00-----
116.400.00-41716,200.00-----
115.700.00-1116,250.00-----
113.200.00-1116,275.00-----
169.840.00-5916,300.00-----
191.750.00-3816,400.00-----
86.000.00-11016,500.00-----
87.200.00-11216,600.00-----
222.550.00-1316,700.00-----
101.700.00-17516,800.00-----
105.150.00-101316,900.00-----
48.900.00-237217,000.00-----
22.600.00-12018,000.00-----
35.770.00-11218,200.004,767.590.00--20
19.61+3.30+20.23%14418,400.00-----
17.150.00-32118,600.00-----
19.700.00-1118,800.00-----
19.450.00-11919,000.005,212.730.00-1025
12.69+0.49+4.02%14219,200.006,340.110.00--15
16.860.00-61319,400.006,516.140.00--5
11.400.00-1119,600.006,758.620.00--5
13.600.00--419,800.006,912.560.00--16
18.900.00-202220,000.007,155.850.00--20
17.100.00--320,200.007,104.690.00-56
6.51+0.72+12.44%532020,400.007,580.000.00--2