Italia markets open in 7 hours 1 minute
Dow Jones
35.116,40+278,24(+0,80%)Nasdaq
14.761,29+80,23(+0,55%)Nikkei 225
27.641,83-139,19(-0,50%)EUR/USD
1,1874+0,0006(+0,05%)BTC-EUR
32.151,63-1.121,75(-3,37%)CMC Crypto 200
928,35-15,09(-1,60%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
15.061,42+97,80 (+0,65%)
Alla chiusura: 5:15PM EDT
Opzioni d'acquisto
21 gennaio 2022
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 7,971.00 | 0.00 | - | 1 | 37 | 7,000.00 | 25.70 | 0.00 | - | 1 | 112 |
| 7,534.30 | 0.00 | - | 10 | 28 | 7,100.00 | 25.25 | 0.00 | - | 6 | 55 |
| 7,433.61 | 0.00 | - | 4 | 16 | 7,200.00 | 25.70 | 0.00 | - | 14 | 41 |
| 7,492.35 | 0.00 | - | 1 | 3 | 7,300.00 | 26.78 | 0.00 | - | 8 | 12 |
| 6,945.19 | 0.00 | - | 6 | 4 | 7,400.00 | 35.44 | 0.00 | - | 3 | 6 |
| 6,554.45 | 0.00 | - | - | 4 | 7,500.00 | 33.92 | 0.00 | - | 4 | 21 |
| 6,469.55 | 0.00 | - | - | 3 | 7,600.00 | 39.24 | 0.00 | - | 6 | 10 |
| 6,740.20 | 0.00 | - | 1 | 1 | 7,700.00 | 38.94 | 0.00 | - | 12 | 10 |
| 6,124.75 | 0.00 | - | 1 | 1 | 7,800.00 | 42.42 | 0.00 | - | 12 | 17 |
| - | - | - | - | - | 7,900.00 | 44.59 | 0.00 | - | 21 | 24 |
| 6,111.05 | 0.00 | - | 1 | 1 | 8,000.00 | 45.42 | 0.00 | - | 12 | 15 |
| - | - | - | - | - | 8,100.00 | 45.90 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 8,200.00 | 48.50 | 0.00 | - | - | 0 |
| - | - | - | - | - | 8,300.00 | 51.20 | 0.00 | - | - | 0 |
| - | - | - | - | - | 8,400.00 | 55.10 | 0.00 | - | - | 0 |
| - | - | - | - | - | 8,500.00 | 58.40 | 0.00 | - | - | 0 |
| - | - | - | - | - | 8,600.00 | 61.60 | 0.00 | - | - | 0 |
| - | - | - | - | - | 8,800.00 | 56.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 8,900.00 | 70.45 | 0.00 | - | - | 4 |
| 5,587.65 | 0.00 | - | 1 | 1 | 9,000.00 | 100.80 | 0.00 | - | - | 9 |
| 5,015.75 | 0.00 | - | - | 2 | 9,100.00 | 79.89 | 0.00 | - | - | 5 |
| 4,905.95 | 0.00 | - | - | 5 | 9,200.00 | 109.60 | 0.00 | - | - | 1 |
| 4,782.95 | 0.00 | - | - | 8 | 9,300.00 | - | - | - | - | - |
| 4,690.70 | 0.00 | - | - | 10 | 9,400.00 | 67.70 | 0.00 | - | 3 | 19 |
| 4,598.85 | 0.00 | - | - | 4 | 9,500.00 | 77.80 | 0.00 | - | 2 | 6 |
| 4,538.90 | 0.00 | - | - | 1 | 9,600.00 | 72.70 | 0.00 | - | 15 | 39 |
| - | - | - | - | - | 9,700.00 | 120.15 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 9,800.00 | 84.90 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 9,900.00 | 82.22 | 0.00 | - | 13 | 15 |
| 4,122.90 | 0.00 | - | - | 2 | 10,000.00 | 85.03 | 0.00 | - | 2 | 14 |
| 4,024.15 | 0.00 | - | - | 2 | 10,100.00 | 93.46 | 0.00 | - | - | 4 |
| - | - | - | - | - | 10,200.00 | 143.16 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 10,300.00 | 118.60 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 10,400.00 | 118.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 10,500.00 | 108.75 | 0.00 | - | 6 | 24 |
| - | - | - | - | - | 10,600.00 | 179.70 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 10,700.00 | 178.73 | 0.00 | - | - | 1 |
| - | - | - | - | - | 10,800.00 | 198.33 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 11,000.00 | 135.95 | 0.00 | - | - | 10 |
| - | - | - | - | - | 11,025.00 | 162.80 | 0.00 | - | - | 6 |
| - | - | - | - | - | 11,100.00 | 138.70 | 0.00 | - | - | 5 |
| - | - | - | - | - | 11,200.00 | 154.69 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 11,225.00 | 179.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 11,300.00 | 165.75 | 0.00 | - | 2 | 30 |
| - | - | - | - | - | 11,325.00 | 190.00 | 0.00 | - | - | 3 |
| - | - | - | - | - | 11,375.00 | 218.65 | 0.00 | - | - | 5 |
| 2,810.40 | 0.00 | - | - | 1 | 11,500.00 | - | - | - | - | - |
| - | - | - | - | - | 11,575.00 | 189.75 | 0.00 | - | - | 5 |
| - | - | - | - | - | 11,600.00 | 191.90 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 11,625.00 | 177.70 | -43.40 | -19.63% | 1 | 2 |
| - | - | - | - | - | 11,700.00 | 210.93 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 11,800.00 | 221.18 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 11,850.00 | 244.70 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 11,875.00 | 227.45 | 0.00 | - | 10 | 13 |
| - | - | - | - | - | 11,900.00 | 229.95 | 0.00 | - | 10 | 22 |
| - | - | - | - | - | 11,925.00 | 349.40 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 12,075.00 | 283.80 | 0.00 | - | - | 2 |
| - | - | - | - | - | 12,100.00 | 257.50 | 0.00 | - | - | 18 |
| - | - | - | - | - | 12,200.00 | 300.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 12,250.00 | 308.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 12,300.00 | 345.45 | 0.00 | - | 4 | 37 |
| - | - | - | - | - | 12,325.00 | 319.10 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 12,350.00 | 649.75 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 12,375.00 | 326.70 | 0.00 | - | - | 1 |
| - | - | - | - | - | 12,450.00 | 338.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 12,475.00 | 294.75 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 12,500.00 | 373.55 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 12,525.00 | 535.70 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 12,550.00 | 620.00 | 0.00 | - | - | 0 |
| - | - | - | - | - | 12,575.00 | 627.75 | 0.00 | - | - | 0 |
| - | - | - | - | - | 12,600.00 | 363.10 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 12,625.00 | 564.14 | 0.00 | - | - | 1 |
| - | - | - | - | - | 12,650.00 | 617.85 | 0.00 | - | - | 1 |
| - | - | - | - | - | 12,700.00 | 582.02 | 0.00 | - | - | 1 |
| - | - | - | - | - | 12,725.00 | 584.39 | 0.00 | - | - | 2 |
| - | - | - | - | - | 12,775.00 | 301.57 | 0.00 | - | - | 3 |
| - | - | - | - | - | 12,800.00 | 391.09 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 12,850.00 | 585.55 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 12,875.00 | 630.79 | 0.00 | - | - | 2 |
| - | - | - | - | - | 12,900.00 | 598.85 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 12,925.00 | 647.93 | 0.00 | - | - | 1 |
| - | - | - | - | - | 13,000.00 | 362.00 | 0.00 | - | 80 | 81 |
| 1,640.00 | 0.00 | - | - | 3 | 13,100.00 | - | - | - | - | - |
| 1,650.00 | 0.00 | - | - | 5 | 13,200.00 | 486.00 | 0.00 | - | 5 | 5 |
| 1,648.00 | 0.00 | - | - | 6 | 13,225.00 | - | - | - | - | - |
| 1,610.00 | 0.00 | - | - | 2 | 13,250.00 | - | - | - | - | - |
| 1,600.00 | 0.00 | - | 2 | 4 | 13,350.00 | - | - | - | - | - |
| 1,576.00 | 0.00 | - | 1 | 2 | 13,375.00 | - | - | - | - | - |
| 1,565.00 | 0.00 | - | 3 | 3 | 13,400.00 | 999.75 | 0.00 | - | - | 1 |
| 1,657.00 | 0.00 | - | 1 | 6 | 13,500.00 | 480.65 | 0.00 | - | 2 | 3 |
| 1,643.00 | 0.00 | - | 3 | 5 | 13,525.00 | 423.00 | 0.00 | - | - | 66 |
| 1,554.00 | 0.00 | - | 14 | 2 | 13,550.00 | - | - | - | - | - |
| 1,598.00 | 0.00 | - | 1 | 3 | 13,575.00 | - | - | - | - | - |
| 1,582.00 | 0.00 | - | 8 | 3 | 13,600.00 | - | - | - | - | - |
| 1,588.00 | 0.00 | - | 7 | 3 | 13,625.00 | - | - | - | - | - |
| - | - | - | - | - | 13,675.00 | 541.95 | 0.00 | - | 1 | 1 |
| 1,573.00 | 0.00 | - | 10 | 3 | 13,700.00 | 548.15 | 0.00 | - | 1 | 4 |
| 1,750.00 | 0.00 | - | 1 | 1 | 13,725.00 | - | - | - | - | - |
| 1,778.00 | 0.00 | - | 1 | 1 | 13,750.00 | 616.40 | 0.00 | - | - | 1 |
| 1,599.00 | 0.00 | - | 1 | 0 | 13,775.00 | - | - | - | - | - |
| 883.00 | 0.00 | - | 5 | 5 | 13,800.00 | 530.35 | 0.00 | - | - | 80 |
| 1,768.00 | 0.00 | - | 2 | 3 | 13,825.00 | - | - | - | - | - |
| 1,630.00 | 0.00 | - | 2 | 2 | 13,850.00 | - | - | - | - | - |
| 1,711.00 | 0.00 | - | 5 | 2 | 13,875.00 | - | - | - | - | - |
| 1,710.00 | 0.00 | - | 19 | 7 | 13,900.00 | 794.85 | 0.00 | - | - | 4 |
| - | - | - | - | - | 13,975.00 | 682.80 | 0.00 | - | - | 1 |
| 1,475.90 | 0.00 | - | 1 | 4 | 14,000.00 | 753.00 | 0.00 | - | 6 | 6 |
| 1,140.00 | 0.00 | - | 1 | 0 | 14,025.00 | - | - | - | - | - |
| 755.00 | 0.00 | - | - | 2 | 14,050.00 | - | - | - | - | - |
| - | - | - | - | - | 14,150.00 | 564.00 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 14,200.00 | 768.03 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 14,225.00 | 977.40 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 14,275.00 | 801.20 | 0.00 | - | - | 1 |
| 546.20 | 0.00 | - | 35 | 35 | 14,300.00 | - | - | - | - | - |
| 890.00 | 0.00 | - | - | 0 | 14,325.00 | 650.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 14,350.00 | 820.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 14,375.00 | 834.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 14,400.00 | 789.11 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 14,450.00 | 865.80 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 14,500.00 | 815.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 14,550.00 | 797.40 | 0.00 | - | 1 | 1 |
| 734.37 | 0.00 | - | 2 | 2 | 14,600.00 | 708.57 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 14,650.00 | 725.12 | 0.00 | - | 3 | 3 |
| 1,001.60 | 0.00 | - | 1 | 48 | 14,700.00 | 777.30 | 0.00 | - | 30 | 40 |
| 907.20 | 0.00 | - | - | 1 | 14,725.00 | 865.90 | 0.00 | - | - | 2 |
| - | - | - | - | - | 14,750.00 | 1,104.40 | 0.00 | - | - | 1 |
| 918.20 | 0.00 | - | 1 | 1 | 14,775.00 | 804.10 | 0.00 | - | 5 | 7 |
| 939.90 | 0.00 | - | 1 | 2 | 14,800.00 | 792.80 | 0.00 | - | 6 | 10 |
| 924.70 | 0.00 | - | 1 | 1 | 14,825.00 | 1,130.00 | 0.00 | - | - | 1 |
| 917.70 | 0.00 | - | 1 | 3 | 14,850.00 | 882.00 | 0.00 | - | 1 | 3 |
| 894.80 | 0.00 | - | 1 | 1 | 14,875.00 | 929.50 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 14,900.00 | 863.60 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 14,925.00 | 954.10 | 0.00 | - | 1 | 3 |
| 838.20 | -141.40 | -14.43% | 2 | 0 | 14,950.00 | 1,213.00 | 0.00 | - | - | 4 |
| 821.60 | +26.75 | +3.37% | 2 | 1 | 14,975.00 | 883.40 | 0.00 | - | 2 | 2 |
| 807.30 | -107.70 | -11.77% | 2 | 9 | 15,000.00 | 938.90 | 0.00 | - | - | 1 |
| 831.20 | +9.60 | +1.17% | 4 | 2 | 15,025.00 | - | - | - | - | - |
| 606.95 | 0.00 | - | - | 5 | 15,050.00 | - | - | - | - | - |
| 584.40 | 0.00 | - | - | 1 | 15,075.00 | 868.70 | 0.00 | - | 2 | 5 |
| 720.06 | 0.00 | - | 2 | 4 | 15,100.00 | 885.46 | -26.04 | -2.86% | 1 | 11 |
| 556.70 | 0.00 | - | - | 2 | 15,125.00 | 914.90 | 0.00 | - | - | 1 |
| 760.30 | -29.30 | -3.71% | 2 | 13 | 15,150.00 | 1,062.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 15,175.00 | 938.20 | 0.00 | - | 1 | 6 |
| 657.76 | 0.00 | - | - | 5 | 15,200.00 | 926.20 | 0.00 | - | 1 | 1 |
| 648.70 | 0.00 | - | - | 1 | 15,225.00 | 957.30 | 0.00 | - | 1 | 4 |
| 717.80 | 0.00 | - | 4 | 20 | 15,250.00 | 977.80 | 0.00 | - | - | 2 |
| 684.10 | 0.00 | - | 2 | 2 | 15,275.00 | 1,054.50 | -69.80 | -6.21% | 6 | 3 |
| 501.44 | 0.00 | - | - | 3 | 15,300.00 | 1,031.70 | 0.00 | - | 13 | 16 |
| 486.46 | 0.00 | - | - | 1 | 15,325.00 | 1,138.70 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 15,350.00 | 1,064.50 | 0.00 | - | 5 | 6 |
| 588.44 | 0.00 | - | 4 | 8 | 15,375.00 | 1,096.50 | 0.00 | - | - | 2 |
| 722.50 | 0.00 | - | 8 | 22 | 15,400.00 | 1,010.50 | 0.00 | - | 1 | 2 |
| 565.74 | 0.00 | - | 2 | 3 | 15,425.00 | - | - | - | - | - |
| 602.40 | +46.90 | +8.44% | 1 | 9 | 15,450.00 | 1,194.20 | 0.00 | - | - | 1 |
| 542.22 | 0.00 | - | 8 | 28 | 15,475.00 | - | - | - | - | - |
| 600.00 | -25.50 | -4.08% | 3 | 38 | 15,500.00 | 1,069.60 | 0.00 | - | - | 2 |
| 542.75 | 0.00 | - | - | 8 | 15,525.00 | - | - | - | - | - |
| 511.53 | 0.00 | - | 5 | 27 | 15,550.00 | 1,156.70 | 0.00 | - | 1 | 1 |
| 494.70 | 0.00 | - | 1 | 26 | 15,575.00 | - | - | - | - | - |
| 504.42 | 0.00 | - | 10 | 10 | 15,600.00 | - | - | - | - | - |
| 492.09 | 0.00 | - | 2 | 2 | 15,625.00 | - | - | - | - | - |
| 399.80 | 0.00 | - | 1 | 7 | 15,650.00 | 1,313.00 | 0.00 | - | - | 3 |
| 473.65 | 0.00 | - | 4 | 3 | 15,675.00 | - | - | - | - | - |
| 575.50 | 0.00 | - | 8 | 10 | 15,700.00 | 1,342.80 | 0.00 | - | - | 1 |
| 461.70 | 0.00 | - | - | 3 | 15,725.00 | - | - | - | - | - |
| - | - | - | - | - | 15,775.00 | 1,202.20 | 0.00 | - | - | 2 |
| 229.50 | 0.00 | - | - | 2 | 15,800.00 | - | - | - | - | - |
| - | - | - | - | - | 15,875.00 | 1,359.00 | 0.00 | - | - | 2 |
| 265.70 | 0.00 | - | - | 1 | 15,925.00 | - | - | - | - | - |
| 367.60 | 0.00 | - | 1 | 0 | 15,950.00 | - | - | - | - | - |
| 359.30 | 0.00 | - | 1 | 1 | 15,975.00 | - | - | - | - | - |
| 255.06 | 0.00 | - | 1 | 1 | 16,000.00 | - | - | - | - | - |
| 343.20 | 0.00 | - | - | 1 | 16,075.00 | - | - | - | - | - |
| 289.66 | 0.00 | - | 2 | 0 | 16,225.00 | - | - | - | - | - |
| 282.86 | 0.00 | - | 2 | 0 | 16,250.00 | - | - | - | - | - |
| 212.30 | 0.00 | - | 1 | 5 | 16,275.00 | - | - | - | - | - |
| 279.20 | 0.00 | - | 2 | 4 | 16,375.00 | - | - | - | - | - |
| 242.30 | 0.00 | - | - | 7 | 16,400.00 | - | - | - | - | - |
| 202.90 | 0.00 | - | - | 1 | 16,450.00 | - | - | - | - | - |
| 81.12 | 0.00 | - | 1 | 1 | 16,500.00 | - | - | - | - | - |
| 204.80 | 0.00 | - | - | 1 | 16,550.00 | - | - | - | - | - |
| 218.50 | 0.00 | - | - | 1 | 16,575.00 | - | - | - | - | - |
| 198.10 | 0.00 | - | - | 1 | 16,650.00 | - | - | - | - | - |
| 92.02 | 0.00 | - | - | 2 | 16,700.00 | - | - | - | - | - |
| 74.20 | 0.00 | - | - | 1 | 16,775.00 | - | - | - | - | - |
| 72.54 | 0.00 | - | - | 7 | 16,800.00 | - | - | - | - | - |
| 71.30 | 0.00 | - | 2 | 7 | 16,875.00 | - | - | - | - | - |
| 71.80 | 0.00 | - | - | 0 | 16,900.00 | - | - | - | - | - |
| 144.70 | 0.00 | - | - | 4 | 16,925.00 | - | - | - | - | - |
| 71.80 | 0.00 | - | 4 | 11 | 17,000.00 | 2,306.40 | 0.00 | - | - | 1 |
| 64.60 | 0.00 | - | 2 | 2 | 17,225.00 | - | - | - | - | - |
| 61.10 | 0.00 | - | 3 | 3 | 17,650.00 | - | - | - | - | - |
| - | - | - | - | - | 17,700.00 | 3,266.14 | 0.00 | - | - | 1 |
| 55.70 | 0.00 | - | 5 | 7 | 17,800.00 | - | - | - | - | - |
| 54.35 | 0.00 | - | - | 5 | 17,825.00 | - | - | - | - | - |
| 54.20 | 0.00 | - | 1 | 6 | 18,000.00 | - | - | - | - | - |
| 20.80 | 0.00 | - | - | 1 | 18,800.00 | - | - | - | - | - |
| 25.00 | 0.00 | - | - | 2 | 18,900.00 | - | - | - | - | - |
| 16.47 | 0.00 | - | - | 7 | 19,200.00 | - | - | - | - | - |
| 13.04 | 0.00 | - | 1 | 8 | 19,300.00 | - | - | - | - | - |
| 9.81 | -0.72 | -6.84% | 1 | 9 | 19,500.00 | - | - | - | - | - |
| 9.91 | 0.00 | - | 1 | 5 | 19,600.00 | - | - | - | - | - |
| 9.05 | 0.00 | - | 5 | 28 | 19,700.00 | - | - | - | - | - |
| 8.36 | 0.00 | - | 2 | 10 | 20,300.00 | - | - | - | - | - |
| 5.25 | 0.00 | - | 5 | 15 | 20,400.00 | - | - | - | - | - |
| 4.85 | 0.00 | - | 7 | 96 | 20,500.00 | - | - | - | - | - |
© 2021 Verizon Media. Tutti i diritti riservati.
