Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
15.146,92+94,50 (+0,63%)
Alla chiusura: 5:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
18 febbraio 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----7,000.009.670.00-1090
-----7,100.0034.980.00-33
-----7,200.0012.100.00-4222
7,238.450.00-117,300.0012.060.00-56
-----7,400.0033.170.00-55
-----7,500.0011.690.00-520
-----7,700.0046.320.00-426
-----7,800.0049.120.00-22
6,162.200.00--27,900.0052.540.00-2814
6,940.900.00-138,000.00-----
5,588.700.00-159,000.0021.400.00-46
5,005.350.00--29,100.00121.700.00--1
-----9,800.00111.600.00--1
-----10,000.0057.700.00-49
-----10,100.00128.300.00--2
-----10,600.00135.800.00-1012
-----11,000.00102.500.00-217
-----11,050.00197.200.00--2
4,364.580.00--111,100.00150.250.00-55
-----11,225.00213.000.00--2
-----11,375.00178.000.00-11
-----11,400.00180.300.00-13
-----11,450.00173.450.00-13
-----11,475.00175.650.00-619
-----11,525.00189.300.00-11
-----11,550.00167.300.00--1
-----11,575.00197.300.00-11
-----11,625.00170.800.00--1
-----11,650.00189.700.00--1
-----11,675.00176.500.00--1
-----11,825.00194.100.00--1
-----11,950.00276.000.00-22
-----12,000.00117.95-127.25-51.90%12
-----12,025.00245.900.00-11
-----12,075.00180.000.00--6
-----12,150.00658.600.00--1
-----12,200.00671.900.00--1
-----12,225.00649.750.00-11
-----12,250.00277.900.00-11
-----12,275.00663.050.00-11
-----12,300.00167.700.00-171
-----12,350.00289.100.00--1
-----12,375.00270.700.00--2
-----12,400.00258.850.00--49
-----12,450.00644.000.00--1
-----12,475.00318.200.00-11
-----12,500.00306.800.00-151
-----12,550.00246.500.00-14
-----12,600.00291.500.00-2030
-----12,650.00640.530.00--1
-----12,675.00631.150.00-11
-----12,725.00266.150.00-13
-----12,750.00269.300.00-12
-----12,800.00184.60-188.20-50.48%13
-----12,900.00601.980.00--1
-----12,950.00198.75-416.53-67.70%91
-----13,000.00208.25-212.28-50.48%22
-----13,050.00209.35-95.95-31.43%83
-----13,075.00427.700.00-11
-----13,175.00381.600.00--4
-----13,300.00464.000.00-22
-----13,350.00515.290.00-1111
-----13,400.001,051.550.00--1
-----13,475.00515.800.00--1
-----13,500.00275.11-256.54-48.25%36115
-----13,525.00443.100.00-11
-----13,550.00450.900.00-12
-----13,625.00529.200.00--1
-----13,675.00538.500.00-11
1,854.400.00-501013,700.00478.400.00-5010
1,624.000.00-7213,725.00-----
1,613.000.00--113,750.00569.570.00--20
-----13,775.00429.100.00--1
1,880.000.00-2313,800.00583.720.00--20
-----13,850.00517.800.00-33
-----13,900.00529.450.00--1
1,127.430.00-5514,000.00566.520.00--1
1,865.000.00-1114,050.00-----
1,220.200.00-1514,100.00-----
1,198.100.00--214,125.00-----
1,151.700.00-1114,150.00-----
1,101.800.00-1714,175.00764.000.00-612
1,801.000.00-6514,200.00409.20-62.07-13.17%1020
1,776.000.00--114,250.00590.000.00--1
1,840.000.00-3014,275.00-----
1,825.000.00-27514,300.00-----
-----14,350.00694.810.00--1
1,674.000.00-2214,400.00712.590.00--1
-----14,450.00712.610.00-22
1,686.000.00-2314,475.00-----
1,572.000.00-2214,500.00777.400.00-35
-----14,550.00699.150.00-33
-----14,600.00732.000.00-153
844.950.00-3314,650.00754.600.00-44
947.390.00-2314,700.00-----
-----14,775.00838.200.00--1
940.750.00-1114,800.00-----
-----14,825.00834.560.00--1
724.200.00-1314,875.00853.760.00-11
718.700.00-1214,900.00855.450.00-11
695.800.00--214,925.00-----
-----14,950.00913.700.00--2
646.250.00-1114,975.00-----
584.700.00-23515,000.00900.700.00-110
733.500.00--115,025.00-----
551.500.00-2215,050.00-----
587.400.00-2615,075.00875.050.00--3
788.920.00--015,100.00645.050.00-57
876.310.00--015,125.00-----
861.490.00-1115,150.00913.000.00--1
632.800.00-2215,200.001,020.000.00-23
584.700.00--115,250.00988.570.00-32
550.90-231.82-29.62%102015,300.00771.95-29.46-3.68%1020
525.400.00--115,375.00-----
-----15,400.001,078.070.00--1
641.100.00--115,450.00-----
606.650.00-7815,500.00825.850.00-26
-----15,525.00842.300.00--6
-----15,550.00852.200.00--6
709.300.00-1215,575.00-----
509.300.00--115,625.00-----
540.900.00--215,650.00874.660.00-55
-----15,675.00876.400.00--15
515.200.00-3415,700.00986.520.00-11
666.170.00-1115,725.00-----
497.200.00--415,800.00-----
485.400.00--415,825.00-----
554.300.00-1415,875.00-----
247.000.00-12716,000.001,121.500.00--2
179.000.00--116,025.00-----
204.780.00-1116,125.00-----
197.730.00-1116,150.00-----
457.200.00--216,175.00-----
174.000.00-2416,225.00-----
329.930.00-1116,350.00-----
125.050.00-1216,450.00-----
120.350.00-1316,475.00-----
251.200.00--216,500.00-----
138.000.00-2416,525.00-----
110.65-135.15-54.98%1610016,550.00-----
125.300.00--116,600.00-----
234.500.00--116,650.001,981.500.00--1
84.400.00-2216,725.00-----
-----16,775.002,087.300.00--1
86.400.00--316,875.00-----
57.300.00-6616,975.00-----
53.55-1.55-2.81%104917,000.001,799.740.00--4
66.000.00--117,300.00-----
74.500.00--117,400.00-----
27.350.00-8917,500.00-----
84.300.00-3317,600.00-----
22.600.00-4517,800.00-----
76.500.00--217,900.00-----
13.130.00--518,200.00-----
10.300.00--518,300.00-----
18.000.00-151518,400.00-----
32.970.00-1218,500.00-----
4.170.00-1618,600.00-----
3.450.00-5718,800.00-----
3.51+1.03+41.53%2619,000.00-----
3.90+0.21+5.69%7219,100.00-----
18.200.00--119,200.00-----
20.030.00-3519,300.00-----
13.590.00-2519,500.00-----
10.900.00-1219,600.00-----
2.26+0.81+55.86%11419,700.00-----
10.050.00--519,800.00-----
9.500.00--620,100.00-----
0.850.00-2920,400.00-----
1.23+0.42+51.85%298620,500.00-----