Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
15.611,59+115,99 (+0,75%)
Alla chiusura: 05:15PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
18 febbraio 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----7,000.000.500.00-1109
-----7,100.003.800.00-18
-----7,200.000.460.00-257
7,238.450.00-117,300.000.530.00-2050
-----7,400.0033.170.00-55
-----7,500.000.750.00-127
-----7,600.008.200.00-11
-----7,700.0046.320.00-426
-----7,800.005.250.00-12
6,162.200.00--27,900.000.830.00-2042
6,940.900.00-138,000.001.260.00-112
5,588.700.00-159,000.003.200.00-1116
5,005.350.00--29,100.004.600.00-23
-----9,200.009.920.00--1
-----9,400.001.870.00-45
-----9,600.003.400.00-11
-----9,700.007.600.00-238
-----9,800.008.100.00-2527
-----9,900.008.300.00-2632
-----10,000.004.100.00-1050
-----10,100.0021.100.00-35
-----10,300.0019.800.00--5
-----10,400.009.400.00--1
-----10,500.006.600.00-339
-----10,600.009.950.00-122
-----10,700.0013.300.00-19
-----10,800.0023.990.00-116
-----10,900.0011.550.00--1
-----11,000.0016.500.00-372
-----11,025.008.300.00--1
-----11,050.00197.200.00--2
4,364.580.00--111,100.0030.460.00-15
-----11,125.0036.400.00-44
-----11,150.0032.450.00-59
-----11,225.00213.000.00--2
-----11,250.0061.800.00--1
-----11,300.007.90+7.90-25
-----11,325.008.100.00-14
-----11,375.0011.850.00-22
-----11,400.00180.300.00-13
-----11,450.0018.980.00-13
-----11,475.0019.310.00-16
4,329.850.00-2111,500.0012.40+2.63+26.92%5270
-----11,525.00189.300.00-11
-----11,550.00167.300.00--1
-----11,575.00197.300.00-11
-----11,625.0013.100.00-1011
-----11,650.0013.300.00-1011
-----11,675.00176.500.00--1
-----11,700.0013.700.00-211
-----11,725.0071.730.00--11
-----11,750.0072.780.00-1112
-----11,775.0047.900.00--2
-----11,825.0020.350.00-46
-----11,850.0012.420.00-2023
-----11,875.0054.600.00--2
-----11,900.0013.190.00-13
-----11,950.0012.870.00-2027
-----11,975.0022.550.00--6
4,038.920.00--112,000.0014.020.00-124
-----12,025.0012.100.00-12
-----12,075.00180.000.00--6
-----12,100.0018.400.00-17
-----12,150.0014.050.00-1515
-----12,200.0017.100.00-12
-----12,225.0075.800.00-15
-----12,250.0076.200.00-11
-----12,275.0092.500.00-11
-----12,300.0028.500.00-275
-----12,325.0034.650.00-102
-----12,350.0033.040.00--2
-----12,375.0035.850.00-108
-----12,400.0014.160.00-251
-----12,425.0077.100.00-52
-----12,450.0019.420.00-56
-----12,475.0052.000.00-156
-----12,500.0026.00+1.00+4.00%8207
-----12,550.0017.670.00-44
-----12,600.0031.200.00-243
-----12,650.0018.600.00-1012
-----12,675.0083.700.00-11
-----12,700.0039.200.00-14
-----12,725.0018.650.00-13
-----12,750.0019.100.00-18
-----12,775.00135.870.00-46
-----12,800.0040.000.00-58
-----12,850.0064.760.00-615
-----12,875.0044.700.00--1
-----12,900.0059.510.00-120
-----12,925.0066.850.00-11
-----12,950.0048.550.00-210
-----12,975.0048.50+17.57+56.81%140
-----13,000.0049.65+12.90+35.10%1101
-----13,025.0079.730.00-13
-----13,050.0032.100.00-515
-----13,075.0029.150.00-19
-----13,125.0059.830.00-12
-----13,150.0060.980.00-18
-----13,175.0031.950.00-15
-----13,200.0048.950.00-115
-----13,225.0059.430.00-23
-----13,250.0053.05+8.73+19.70%127
-----13,275.00108.400.00-24
-----13,300.0052.980.00-814
-----13,325.00111.400.00-35
-----13,350.00126.690.00-1517
-----13,375.0098.440.00-12
-----13,400.0070.00+24.90+55.21%153
-----13,425.00117.000.00-11
-----13,450.0072.70+21.10+40.89%217
-----13,475.0040.800.00-128
2,467.750.00-2313,500.0068.05+11.38+20.08%1953
2,443.75+2,443.75--213,525.0042.800.00-116
-----13,550.0045.900.00-111
-----13,575.0050.800.00-118
-----13,600.0042.750.00-4362
-----13,625.0042.000.00-15
-----13,650.0041.500.00-13
-----13,675.0044.100.00-190
1,854.400.00-501013,700.0068.230.00-299
1,624.000.00-7213,725.0042.350.00-711
1,613.000.00--113,750.0053.500.00-1034
-----13,775.0088.850.00-12
1,880.000.00-2313,800.0095.27-6.70-6.57%180
-----13,825.0086.080.00-120
-----13,850.00100.07-6.84-6.40%359
-----13,875.00185.270.00-17
-----13,900.00105.70+22.41+26.91%210
-----13,925.0097.400.00-14
-----13,950.0099.20+14.38+16.95%196
-----13,975.0076.250.00-553
2,309.960.00-1614,000.0094.50-2.25-2.33%15107
-----14,025.00110.30-2.60-2.30%36
1,865.000.00-1114,050.00116.40+11.50+10.96%129
-----14,075.0092.700.00--1
1,220.200.00-1514,100.00103.00+32.45+46.00%498
1,198.100.00--214,125.00125.90-78.00-38.25%14
1,151.700.00-1114,150.00127.10+45.53+55.82%29
1,101.800.00-1714,175.00126.900.00-418
1,500.76-300.24-16.67%2514,200.00119.50+35.00+41.42%23106
-----14,225.00137.20-103.30-42.95%128
1,776.000.00--114,250.00102.670.00-331
1,840.000.00-3014,275.00211.030.00-58
2,148.000.00-37514,300.00135.30+2.98+2.25%60130
2,340.200.00-1114,325.0091.530.00-19
-----14,350.00166.250.00-117
-----14,375.00183.73+22.48+13.94%242
1,674.000.00-2214,400.00188.08+13.83+7.94%2580
-----14,425.00168.40+44.70+36.14%212
-----14,450.00100.470.00-29
1,880.000.00-1214,475.00129.780.00-526
2,000.950.00-1314,500.00185.00-10.70-5.47%14168
-----14,525.00318.900.00-68
-----14,550.00180.200.00-114
1,103.37-88.90-7.46%2214,575.00210.00+82.00+64.06%117
1,171.820.00-2214,600.00200.70+21.60+12.06%1749
1,260.200.00-1314,625.00176.05+47.82+37.29%969
893.100.00-1614,650.00185.20+54.12+41.29%168
-----14,675.00185.15-22.55-10.86%1017
1,253.660.00-4414,700.00144.500.00-3110
-----14,725.00197.00-4.90-2.43%1638
1,103.200.00-3414,750.00247.100.00-3358
-----14,775.00144.600.00-69
800.000.00-1414,800.00261.50+101.90+63.85%148
1,234.930.00-1014,825.00227.00+71.40+45.89%912
1,315.350.00--114,850.00273.50+122.31+80.90%418
1,462.400.00-2114,875.00155.040.00-1326
1,311.300.00-2814,900.00292.40+10.90+3.87%319
689.720.00-1314,925.00295.90+128.70+76.97%435
-----14,950.00295.830.00-619
646.250.00-1114,975.00293.70-6.05-2.02%423
802.83-12.87-1.58%482815,000.00296.45-19.45-6.16%391,006
733.500.00--115,025.00327.05+150.25+84.98%212
763.300.00-6315,050.00334.30+11.57+3.59%132
589.500.00-3915,075.00326.300.00-121
573.700.00-4415,100.00277.050.00-739
564.100.00-6815,125.00345.000.00-216
543.900.00-6815,150.00208.600.00-256
756.500.00-1415,175.00254.250.00-258
718.60+22.60+3.25%13315,200.00343.46+128.08+59.47%40112
587.000.00--515,225.00382.89+138.39+56.60%257
652.00-6.80-1.03%1715,250.00325.36-67.91-17.27%10529
538.700.00-7615,275.00234.900.00-216
835.930.00-211615,300.00420.50+180.00+74.84%770
570.380.00--115,325.00417.10+179.43+75.50%511
435.200.00-1415,350.00356.04+104.19+41.37%1117
525.55-229.92-30.43%1315,375.00257.900.00-113
502.40-36.45-6.76%1324715,400.00457.52+142.52+45.24%1129
487.00-96.82-16.58%4215,425.00346.300.00-313
474.56-185.74-28.13%3815,450.00466.26+165.02+54.78%414
464.95-75.00-13.89%1715,475.00487.50+197.60+68.16%3124
465.95-26.95-5.47%395215,500.00403.81-24.57-5.74%47258
482.60-90.62-15.81%11915,525.00420.75+123.55+41.57%1123
434.120.00-45815,550.00500.00-0.55-0.11%220
455.50+7.95+1.78%10515,575.00433.75-67.57-13.48%625
435.70-26.05-5.64%5512915,600.00483.34+15.16+3.24%25101
426.00-152.68-26.38%4815,625.00546.74+100.69+22.57%218
382.14-2.86-0.74%311315,650.00441.600.00-631
434.200.00-31015,675.00473.85+39.45+9.08%229
337.15-23.35-6.48%14715,700.00548.70+38.07+7.46%189
512.000.00-11315,725.00594.35+106.87+21.92%229
353.88+36.78+11.60%991515,750.00505.76-92.35-15.44%10075
509.000.00-1615,775.00591.70-5.00-0.84%1029
312.30+2.80+0.90%204815,800.00579.54+182.74+46.05%1175
295.50+75.70+34.44%103515,825.00563.600.00-119
283.85-70.65-19.93%104515,850.00558.05+142.75+34.37%312
273.50-67.40-19.77%31515,875.00429.800.00-216
243.05-54.15-18.22%20720715,900.00583.45-22.75-3.75%633
251.10-133.30-34.68%101415,925.00683.20+289.70+73.62%110
230.40-5.86-2.48%411715,950.00727.08+93.84+14.82%546
220.90-109.50-33.14%73015,975.00605.110.00-19
234.35+18.98+8.81%12614616,000.00629.18-62.42-9.03%4398
212.54+8.29+4.06%31916,025.00462.000.00-514
195.830.00-51916,050.00750.930.00-315
211.870.00-61316,075.00513.500.00-334
186.18-20.31-9.84%71516,100.00640.300.00-457
176.79-88.73-33.42%3516,125.00450.500.00-24
220.850.00-15616,150.00774.90+218.75+39.33%120
138.00-102.00-42.50%32616,175.00443.790.00-910
150.89-112.21-42.65%75216,200.00553.600.00-3695
142.60-67.90-32.26%31116,225.00566.700.00-210
137.85+6.25+4.75%10113416,250.00751.500.00-5672
173.500.00-3516,275.00551.700.00-115
113.20-0.97-0.85%610016,300.00930.450.00-163
115.10-2.50-2.13%33116,325.00535.730.00-115
107.00+4.20+4.09%48216,350.00401.200.00-85
84.85-46.25-35.28%51016,375.00430.200.00-37
82.71-50.29-37.81%44716,400.00652.540.00-435
86.38-62.62-42.03%12216,425.00441.000.00-47
72.95-27.77-27.57%213116,450.00803.200.00-232
91.350.00-32016,475.00865.020.00-112
77.65+2.50+3.33%4513116,500.00773.600.00-424
105.200.00-22616,525.00459.000.00-311
78.800.00-1812116,550.001,081.700.00-214
120.950.00-1916,575.00518.100.00-25
67.650.00-27016,600.001,131.38+86.23+8.25%11
46.40-52.10-52.89%21416,625.00-----
43.38-17.18-28.37%14116,650.001,061.600.00-14
48.45+2.05+4.42%11316,675.001,196.23+620.23+107.68%15
42.28+0.18+0.43%13916,700.001,297.37+155.34+13.60%74
78.800.00-1716,725.00625.800.00-10
40.45+2.25+5.89%197416,750.00632.640.00-11
36.95+1.75+4.97%82616,775.001,272.400.00-64
33.33-1.62-4.64%138616,800.001,315.400.00-13
31.450.00-81416,825.00710.000.00-57
29.760.00-72416,850.00670.100.00--1
31.400.00-52316,875.001,093.320.00-23
27.10-2.50-8.45%23116,900.00687.550.00-11
23.23-31.33-57.42%42216,925.00-----
21.98-20.47-48.22%42316,950.001,464.670.00-33
21.00-2.00-8.70%22116,975.00964.900.00--1
20.90-5.80-21.72%614617,000.001,492.35+18.78+1.27%223
28.500.00-4417,025.00-----
19.67-17.18-46.62%34317,050.001,298.700.00-11
34.750.00-11317,075.00-----
16.85-17.55-51.02%14017,100.001,259.470.00--46
18.430.00-1117,125.00-----
15.60-1.88-10.76%22417,150.001,299.060.00--46
12.70-15.55-55.04%11117,200.00-----
19.770.00-1117,225.00-----
28.000.00-11117,250.00-----
21.88+21.88--117,275.00-----
10.50-11.75-52.81%11817,300.00-----
19.73+19.73--117,325.00-----
13.100.00-11117,350.00-----
11.800.00-12017,400.00-----
9.830.00-11417,450.00-----
6.70-2.50-27.17%13917,500.00-----
12.600.00-15417,550.00-----
8.540.00-152817,600.001,734.50+1,734.50--22
9.900.00-17120317,650.00-----
6.57+0.82+14.26%11417,700.00-----
8.20+8.20--117,725.00-----
4.80-0.25-4.95%16817,750.00-----
4.35-0.20-4.40%356517,800.00-----
9.720.00-3417,850.00-----
4.750.00--117,875.00-----
4.850.00-1317,900.00-----
8.820.00-2517,950.00-----
3.420.00-126918,000.00-----
4.600.00-2718,025.00-----
3.750.00-4418,050.00-----
-----18,075.001,703.420.00-44
2.630.00-14118,100.001,727.420.00-44
3.47+3.47--518,125.00-----
26.230.00-2218,150.00-----
4.950.00-11518,200.00-----
5.650.00-1218,275.00-----
6.950.00-314718,300.00-----
33.900.00--018,325.00-----
6.350.00-1118,350.00-----
2.500.00-11718,400.00-----
0.95-0.45-32.14%315618,500.00-----
12.760.00--118,525.00-----
45.700.00-2218,550.00-----
45.900.00-51118,600.00-----
57.440.00-1118,650.00-----
32.200.00-5518,675.00-----
5.790.00-1618,700.00-----
1.65-23.45-93.43%2118,725.00-----
11.300.00-12018,800.00-----
11.700.00--118,825.00-----
10.600.00-1218,900.00-----
1.40+0.43+44.33%506819,000.00-----
1.40-7.40-84.09%11219,025.00-----
2.850.00-31519,100.00-----
5.900.00-1019,125.00-----
10.050.00--119,150.00-----
4.590.00-2219,200.00-----
9.000.00-3419,250.00-----
5.780.00-1619,300.00-----
12.790.00-11219,400.00-----
19.390.00-1019,425.00-----
18.390.00--619,450.00-----
5.000.00--119,475.00-----
5.000.00-11719,500.00-----
3.500.00-42219,600.00-----
1.230.00-63919,700.00-----
0.970.00-24619,800.00-----
13.320.00-1219,900.00-----
0.930.00-1820,000.00-----
2.680.00-2620,100.00-----
9.200.00-2520,200.00-----
0.720.00-11620,300.00-----
2.740.00-146520,400.00-----
0.580.00-419020,500.00-----
0.380.00--221,000.00-----