Italia markets open in 7 hours 1 minute

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
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
21 gennaio 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
7,971.000.00-1377,000.0025.700.00-1112
7,534.300.00-10287,100.0025.250.00-655
7,433.610.00-4167,200.0025.700.00-1441
7,492.350.00-137,300.0026.780.00-812
6,945.190.00-647,400.0035.440.00-36
6,554.450.00--47,500.0033.920.00-421
6,469.550.00--37,600.0039.240.00-610
6,740.200.00-117,700.0038.940.00-1210
6,124.750.00-117,800.0042.420.00-1217
-----7,900.0044.590.00-2124
6,111.050.00-118,000.0045.420.00-1215
-----8,100.0045.900.00-115
-----8,200.0048.500.00--0
-----8,300.0051.200.00--0
-----8,400.0055.100.00--0
-----8,500.0058.400.00--0
-----8,600.0061.600.00--0
-----8,800.0056.300.00--1
-----8,900.0070.450.00--4
5,587.650.00-119,000.00100.800.00--9
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--49,500.0077.800.00-26
4,538.900.00--19,600.0072.700.00-1539
-----9,700.00120.150.00-34
-----9,800.0084.900.00-23
-----9,900.0082.220.00-1315
4,122.900.00--210,000.0085.030.00-214
4,024.150.00--210,100.0093.460.00--4
-----10,200.00143.160.00-1010
-----10,300.00118.600.00-22
-----10,400.00118.100.00--1
-----10,500.00108.750.00-624
-----10,600.00179.700.00-55
-----10,700.00178.730.00--1
-----10,800.00198.330.00-22
-----11,000.00135.950.00--10
-----11,025.00162.800.00--6
-----11,100.00138.700.00--5
-----11,200.00154.690.00-111
-----11,225.00179.000.00-11
-----11,300.00165.750.00-230
-----11,325.00190.000.00--3
-----11,375.00218.650.00--5
2,810.400.00--111,500.00-----
-----11,575.00189.750.00--5
-----11,600.00191.900.00-56
-----11,625.00177.70-43.40-19.63%12
-----11,700.00210.930.00-39
-----11,800.00221.180.00-33
-----11,850.00244.700.00-11
-----11,875.00227.450.00-1013
-----11,900.00229.950.00-1022
-----11,925.00349.400.00-33
-----12,075.00283.800.00--2
-----12,100.00257.500.00--18
-----12,200.00300.900.00--1
-----12,250.00308.000.00--1
-----12,300.00345.450.00-437
-----12,325.00319.100.00-26
-----12,350.00649.750.00-11
-----12,375.00326.700.00--1
-----12,450.00338.400.00--1
-----12,475.00294.750.00-21
-----12,500.00373.550.00-14
-----12,525.00535.700.00-12
-----12,550.00620.000.00--0
-----12,575.00627.750.00--0
-----12,600.00363.100.00-22
-----12,625.00564.140.00--1
-----12,650.00617.850.00--1
-----12,700.00582.020.00--1
-----12,725.00584.390.00--2
-----12,775.00301.570.00--3
-----12,800.00391.090.00-22
-----12,850.00585.550.00-11
-----12,875.00630.790.00--2
-----12,900.00598.850.00-11
-----12,925.00647.930.00--1
-----13,000.00362.000.00-8081
1,640.000.00--313,100.00-----
1,650.000.00--513,200.00486.000.00-55
1,648.000.00--613,225.00-----
1,610.000.00--213,250.00-----
1,600.000.00-2413,350.00-----
1,576.000.00-1213,375.00-----
1,565.000.00-3313,400.00999.750.00--1
1,657.000.00-1613,500.00480.650.00-23
1,643.000.00-3513,525.00423.000.00--66
1,554.000.00-14213,550.00-----
1,598.000.00-1313,575.00-----
1,582.000.00-8313,600.00-----
1,588.000.00-7313,625.00-----
-----13,675.00541.950.00-11
1,573.000.00-10313,700.00548.150.00-14
1,750.000.00-1113,725.00-----
1,778.000.00-1113,750.00616.400.00--1
1,599.000.00-1013,775.00-----
883.000.00-5513,800.00530.350.00--80
1,768.000.00-2313,825.00-----
1,630.000.00-2213,850.00-----
1,711.000.00-5213,875.00-----
1,710.000.00-19713,900.00794.850.00--4
-----13,975.00682.800.00--1
1,475.900.00-1414,000.00753.000.00-66
1,140.000.00-1014,025.00-----
755.000.00--214,050.00-----
-----14,150.00564.000.00-25
-----14,200.00768.030.00-67
-----14,225.00977.400.00-22
-----14,275.00801.200.00--1
546.200.00-353514,300.00-----
890.000.00--014,325.00650.500.00-11
-----14,350.00820.100.00-11
-----14,375.00834.900.00--1
-----14,400.00789.110.00-111
-----14,450.00865.800.00-12
-----14,500.00815.000.00-11
-----14,550.00797.400.00-11
734.370.00-2214,600.00708.570.00-310
-----14,650.00725.120.00-33
1,001.600.00-14814,700.00777.300.00-3040
907.200.00--114,725.00865.900.00--2
-----14,750.001,104.400.00--1
918.200.00-1114,775.00804.100.00-57
939.900.00-1214,800.00792.800.00-610
924.700.00-1114,825.001,130.000.00--1
917.700.00-1314,850.00882.000.00-13
894.800.00-1114,875.00929.500.00-24
-----14,900.00863.600.00-22
-----14,925.00954.100.00-13
838.20-141.40-14.43%2014,950.001,213.000.00--4
821.60+26.75+3.37%2114,975.00883.400.00-22
807.30-107.70-11.77%2915,000.00938.900.00--1
831.20+9.60+1.17%4215,025.00-----
606.950.00--515,050.00-----
584.400.00--115,075.00868.700.00-25
720.060.00-2415,100.00885.46-26.04-2.86%111
556.700.00--215,125.00914.900.00--1
760.30-29.30-3.71%21315,150.001,062.200.00-11
-----15,175.00938.200.00-16
657.760.00--515,200.00926.200.00-11
648.700.00--115,225.00957.300.00-14
717.800.00-42015,250.00977.800.00--2
684.100.00-2215,275.001,054.50-69.80-6.21%63
501.440.00--315,300.001,031.700.00-1316
486.460.00--115,325.001,138.700.00-14
-----15,350.001,064.500.00-56
588.440.00-4815,375.001,096.500.00--2
722.500.00-82215,400.001,010.500.00-12
565.740.00-2315,425.00-----
602.40+46.90+8.44%1915,450.001,194.200.00--1
542.220.00-82815,475.00-----
600.00-25.50-4.08%33815,500.001,069.600.00--2
542.750.00--815,525.00-----
511.530.00-52715,550.001,156.700.00-11
494.700.00-12615,575.00-----
504.420.00-101015,600.00-----
492.090.00-2215,625.00-----
399.800.00-1715,650.001,313.000.00--3
473.650.00-4315,675.00-----
575.500.00-81015,700.001,342.800.00--1
461.700.00--315,725.00-----
-----15,775.001,202.200.00--2
229.500.00--215,800.00-----
-----15,875.001,359.000.00--2
265.700.00--115,925.00-----
367.600.00-1015,950.00-----
359.300.00-1115,975.00-----
255.060.00-1116,000.00-----
343.200.00--116,075.00-----
289.660.00-2016,225.00-----
282.860.00-2016,250.00-----
212.300.00-1516,275.00-----
279.200.00-2416,375.00-----
242.300.00--716,400.00-----
202.900.00--116,450.00-----
81.120.00-1116,500.00-----
204.800.00--116,550.00-----
218.500.00--116,575.00-----
198.100.00--116,650.00-----
92.020.00--216,700.00-----
74.200.00--116,775.00-----
72.540.00--716,800.00-----
71.300.00-2716,875.00-----
71.800.00--016,900.00-----
144.700.00--416,925.00-----
71.800.00-41117,000.002,306.400.00--1
64.600.00-2217,225.00-----
61.100.00-3317,650.00-----
-----17,700.003,266.140.00--1
55.700.00-5717,800.00-----
54.350.00--517,825.00-----
54.200.00-1618,000.00-----
20.800.00--118,800.00-----
25.000.00--218,900.00-----
16.470.00--719,200.00-----
13.040.00-1819,300.00-----
9.81-0.72-6.84%1919,500.00-----
9.910.00-1519,600.00-----
9.050.00-52819,700.00-----
8.360.00-21020,300.00-----
5.250.00-51520,400.00-----
4.850.00-79620,500.00-----