Italia markets close in 4 hours 42 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
21 gennaio 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
8,383.680.00-1397,000.003.300.00-1102
7,534.300.00-10287,100.0014.300.00-155
7,433.610.00-4167,200.007.140.00-1051
7,492.350.00-137,300.004.300.00-215
6,945.190.00-647,400.005.370.00-104
6,554.450.00--47,500.005.470.00-2071
6,469.550.00--37,600.0039.240.00-610
6,740.200.00-117,700.0011.920.00-520
6,124.750.00-117,800.0015.610.00-127
-----7,900.0044.590.00-2124
6,940.800.00-118,000.0010.790.00-100
-----8,100.0045.900.00-115
-----8,200.0048.500.00--41
-----8,300.0027.660.00-114
-----8,400.0055.100.00--11
-----8,500.007.650.00-1526
-----8,600.0061.600.00--11
-----8,700.007.900.00-11
-----8,800.0040.800.00-12
-----8,900.0025.410.00-56
5,587.650.00-119,000.009.400.00-159253
5,015.750.00--29,100.0079.890.00--5
4,905.950.00--59,200.00109.600.00--1
4,782.950.00--89,300.00-----
4,690.700.00--109,400.0067.700.00-319
4,598.850.00--49,500.0015.200.00-18
4,538.900.00--19,600.0072.700.00-1539
-----9,700.0017.100.00-15
-----9,800.0084.900.00-23
-----9,900.0017.150.00-520
4,122.900.00--210,000.0018.250.00-539
4,024.150.00--210,100.0021.400.00-511
-----10,200.0041.650.00-111
-----10,300.00118.600.00-22
-----10,400.0029.800.00-10
-----10,500.0030.500.00-232235
-----10,600.0033.400.00-17
-----10,700.00178.730.00--1
-----10,800.0080.600.00-29
-----10,900.0077.500.00--4
-----11,000.0048.400.00-325
-----11,025.0089.100.00-28
-----11,075.0090.000.00-12
-----11,100.00101.010.00-10
-----11,125.00135.000.00-12
-----11,150.00106.500.00--2
-----11,200.00143.800.00-516
-----11,225.00106.100.00-44
-----11,275.00114.500.00--1
-----11,300.0094.000.00-239
-----11,325.00190.000.00--3
-----11,350.00110.100.00--4
-----11,375.00218.650.00--5
-----11,425.00116.800.00--6
2,810.400.00--111,500.0050.700.00-10
-----11,550.0094.240.00-24
-----11,575.00129.900.00-16
-----11,600.0096.660.00-28
-----11,625.00154.100.00-47
-----11,700.0052.050.00-10
-----11,775.00171.500.00-1011
-----11,800.0055.550.00-15
-----11,825.00112.500.00--4
-----11,850.00244.700.00-11
-----11,875.0058.500.00-512
-----11,900.0059.500.00-522
-----11,925.00349.400.00-33
-----11,950.00181.300.00-10
-----11,975.0063.800.00-39
-----12,000.0065.140.00-28
-----12,025.00196.600.00-23
-----12,050.00129.900.00-46
-----12,075.00194.500.00-12
-----12,100.0069.430.00-220
-----12,125.00187.900.00-25
-----12,150.00207.500.00--2
3,261.400.00-1212,200.0073.250.00-14
-----12,250.00192.700.00-20
-----12,275.0076.550.00-518
3,185.250.00--612,300.0077.750.00-556
-----12,325.00164.200.00-48
-----12,350.0080.800.00-11
-----12,375.00202.400.00-11
3,090.350.00--612,400.0097.050.00-521
-----12,425.00223.050.00-11
-----12,450.00225.500.00-12
-----12,475.00212.750.00-13
2,211.200.00--112,500.0082.400.00-145
-----12,525.0081.700.00-10
-----12,550.0085.000.00-13
-----12,575.0084.350.00-18
-----12,600.00108.520.00-2922
-----12,625.00168.400.00-12
2,140.300.00--112,650.00111.970.00-515
-----12,675.00287.600.00--1
-----12,700.00116.580.00-2424
-----12,725.00584.390.00--2
-----12,750.00172.600.00--3
-----12,775.00287.600.00-23
-----12,800.00104.700.00-414
-----12,825.00106.250.00-422
-----12,850.00585.550.00-11
-----12,875.00630.790.00--2
-----12,900.00133.750.00-252
-----12,925.00221.000.00-56
-----12,950.00278.000.00--4
1,927.300.00--112,975.00117.000.00-112
1,769.600.00-1113,000.00129.650.00-5152
1,699.600.00--213,075.00206.500.00-69
1,861.520.00-1313,100.00230.000.00-310
-----13,150.00245.800.00-40
-----13,175.00324.200.00--1
1,601.100.00-2513,200.00132.400.00-39
1,613.200.00-1613,225.00332.200.00--1
1,610.000.00--213,250.00-----
-----13,275.00338.600.00-23
-----13,300.00147.350.00-38
-----13,325.00334.300.00--2
1,600.000.00-2413,350.00-----
1,446.200.00-2013,375.00359.800.00--3
1,565.000.00-3313,400.00185.000.00-17
-----13,425.00364.200.00--2
-----13,450.00162.000.00-23
-----13,475.00209.100.00-1014
1,573.550.00-1713,500.00161.700.00-152
1,643.000.00-3513,525.00163.000.00-38106
1,554.000.00-14213,550.00306.900.00-22
1,598.000.00-1313,575.00235.500.00-38
1,495.500.00-1413,600.00-----
1,588.000.00-7313,625.00230.700.00-120
-----13,650.00309.400.00-49
-----13,675.00394.600.00-15
1,573.000.00-10313,700.00261.800.00-117
1,750.000.00-1113,725.00266.100.00-111
1,778.000.00-1113,750.00192.800.00-39
1,599.000.00-1013,775.00451.620.00-1633
1,160.100.00-121713,800.00195.000.00-2822
1,911.000.00-1413,825.00193.000.00-20
1,630.000.00-2213,850.00192.000.00-610
1,711.000.00-5213,875.00312.700.00-35
1,752.000.00-4713,900.00206.390.00-36117
-----13,950.00395.300.00-10
-----13,975.00218.950.00-118
1,301.150.00-1014,000.00222.450.00-268
1,140.000.00-1014,025.00230.200.00-494
755.000.00--214,050.00226.300.00-84
1,243.250.00-1214,075.00424.000.00-10
1,636.000.00--014,100.00315.550.00-29
-----14,125.00436.100.00--1
-----14,150.00247.800.00-611
1,064.300.00--014,200.00255.650.00-818
-----14,225.00461.200.00-13
-----14,250.00699.200.00-35
-----14,275.00573.600.00-23
546.200.00-353514,300.00365.000.00-20
890.000.00--014,325.00280.100.00-35
-----14,350.00590.800.00-47
-----14,375.00282.710.00-79
1,035.760.00-1014,400.00287.480.00-729
-----14,425.00561.400.00--0
998.740.00-1014,450.00627.630.00-48
-----14,475.00424.800.00-1418
767.310.00-1214,500.00334.550.00-10
808.900.00--014,525.00435.600.00-1620
734.900.00-1214,550.00491.700.00-65
-----14,575.00309.050.00-111
631.950.00-2414,600.00310.450.00-214
-----14,625.00590.900.00-11
780.760.00-1014,650.00452.920.00-32
694.500.00-1414,675.00490.500.00-1017
1,070.000.00-23214,700.00341.000.00-20
930.000.00-1214,725.00628.200.00-19
-----14,750.00788.800.00-150174
636.500.00-4414,775.00737.850.00-17
913.440.00-11114,800.00639.600.00-111
741.500.00-5614,825.00648.700.00-11
582.100.00-1714,850.00383.050.00-27
894.800.00-1114,875.00667.300.00-24
845.460.00-65914,900.00676.800.00-10
853.500.00-11114,925.00720.300.00-18
860.900.00-1514,950.00410.200.00-49
512.900.00-3514,975.00730.500.00-12
818.520.00-134015,000.00537.380.00-10
819.470.00-1015,025.00541.220.00-62
763.000.00-13815,050.00439.650.00-133
832.000.00-2915,075.00447.800.00-13
780.650.00-4015,100.00490.850.00-120
758.950.00-1515,125.00462.450.00-13
736.950.00-11915,150.00507.750.00-168
668.770.00-1415,175.00732.300.00-514
652.620.00-12715,200.00510.200.00-20
696.300.00-21315,225.00499.200.00-42
623.650.00-181815,250.00977.800.00--2
607.700.00-1615,275.001,054.500.00-69
605.150.00-11015,300.00535.680.00-147
616.750.00-1215,325.00676.750.00-19
418.720.00-2015,350.00563.820.00-611
588.440.00-4815,375.00594.150.00-16
544.000.00-171415,400.00604.590.00-10
521.900.00-122115,425.00-----
521.500.00-181415,450.001,056.100.00-13
495.400.00-34415,475.00828.000.00-34
499.050.00-1015,500.00591.230.00-259
256.800.00-8815,525.00808.900.00-12
475.600.00-6015,550.001,080.100.00-13
656.100.00-43015,575.00881.600.00-37
470.000.00-141415,600.00661.200.00-238
528.300.00-1315,625.00748.500.00-2036
308.780.00-21015,650.00792.300.00-116
298.130.00-4515,675.00769.400.00-1018
389.000.00-71515,700.00688.800.00-11
461.700.00--315,725.00-----
424.800.00--615,750.00724.500.00--1
358.840.00-1715,775.001,005.700.00-68
324.000.00-52315,800.00-----
-----15,825.001,000.100.00--2
239.400.00-6215,850.001,042.100.00--1
461.700.00--1215,875.001,025.000.00-611
295.400.00-3015,900.001,040.300.00--9
602.700.00-4515,925.00895.400.00--1
434.900.00-6615,950.00-----
171.100.00-6715,975.00926.570.00--0
250.500.00-8016,000.00942.470.00-12
257.600.00--216,025.00876.850.00-10
250.900.00--216,050.00-----
253.950.00-11016,075.00992.400.00--2
240.600.00-3216,100.00924.300.00-10
99.100.00-293016,125.001,004.100.00--1
92.300.00-2916,150.00999.400.00--1
88.100.00-6016,175.001,022.900.00-17
106.900.00-13016,200.001,026.000.00--1
102.300.00-13916,225.00-----
77.500.00-2816,250.00-----
394.500.00-1516,275.00-----
162.000.00-17316,300.001,093.100.00-23
67.200.00--216,325.001,066.100.00--1
85.000.00-4516,350.001,104.800.00--2
99.600.00-1416,375.00-----
152.440.00-2816,400.001,138.100.00--1
115.200.00-61016,425.00-----
93.400.00-3516,450.00-----
83.000.00-1316,475.00-----
104.500.00-13616,500.00-----
103.400.00-3016,525.00-----
311.200.00-81016,550.00-----
65.400.00-1216,575.00-----
75.900.00-31116,600.00-----
145.400.00-3016,650.00-----
91.500.00-3516,675.00-----
92.020.00--216,700.00-----
73.600.00--016,725.00-----
56.200.00--116,750.00-----
74.200.00--116,775.00-----
69.300.00-2016,800.00-----
57.200.00-2316,825.00-----
187.400.00--116,850.00-----
71.300.00-2716,875.00-----
57.400.00-22516,900.00-----
78.600.00-1516,925.00-----
-----16,975.002,010.850.00-1616
41.960.00-21617,000.002,034.900.00-1620
45.900.00--117,025.00-----
100.000.00--117,050.00-----
35.000.00-2317,100.00-----
130.400.00-1317,125.00-----
110.500.00--517,150.00-----
28.000.00-1217,200.00-----
64.600.00-2217,225.00-----
27.550.00-11317,300.00-----
18.650.00-2217,325.00-----
77.400.00--417,425.00-----
19.650.00-1317,500.00-----
27.940.00-1417,650.00-----
25.960.00-1517,700.003,266.140.00--1
8.450.00-2217,750.00-----
8.150.00-2217,775.00-----
9.000.00-1817,800.00-----
54.350.00--517,825.00-----
8.000.00-1117,850.00-----
31.750.00-2217,950.00-----
6.300.00-21718,000.00-----
4.300.00-15018,500.00-----
3.240.00-1118,600.00-----
2.890.00-21418,800.00-----
2.860.00-1018,900.00-----
2.630.00-3019,000.00-----
2.870.00-2719,100.00-----
1.620.00-1019,200.00-----
1.490.00-5719,300.00-----
1.800.00-3019,400.00-----
1.340.00-1919,500.00-----
1.100.00-2519,600.00-----
1.170.00-12319,700.00-----
1.350.00-1119,800.00-----
0.900.00--620,000.00-----
0.760.00-92420,300.00-----
0.950.00-31920,400.00-----
0.570.00-16020,500.00-----