Italia markets close in 4 hours 55 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
18 marzo 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
6,691.120.00-10157,000.009.170.00-10
6,651.500.00-9337,100.0095.400.00-12
5,541.000.00--37,200.0011.400.00-10
5,736.000.00-237,300.00120.150.00-722
5,442.150.00-477,400.00138.000.00-129
5,524.000.00-157,500.0028.200.00-111
-----7,600.0012.230.00-10
7,035.700.00-107,700.00162.000.00-27
-----7,800.0044.310.00-219
7,056.200.00--17,900.0015.260.00-20
4,888.000.00-118,000.0017.500.00-10
5,672.900.00-238,100.00206.000.00-26
5,672.000.00--18,200.00210.000.00-19
5,582.000.00--18,300.0039.700.00-39
-----8,400.0054.600.00-25
5,360.500.00--38,500.0035.000.00-10
5,272.500.00--38,600.0045.000.00-34
4,147.000.00--18,700.00109.600.00-48
-----8,800.0023.600.00-10
-----8,900.00107.800.00-12
-----9,000.0027.400.00-10
4,257.000.00-119,100.0070.300.00-10
-----9,200.0059.900.00-215
-----9,300.0064.400.00-59
3,954.000.00-119,400.0081.200.00-42
-----9,500.0072.160.00-20
3,463.000.00--19,600.0072.050.00-104
-----9,700.0072.300.00-124
-----9,800.00101.500.00-57
3,809.000.00--29,900.0079.300.00-15
-----10,000.0057.200.00-100
-----10,100.0090.600.00-17
-----10,200.00130.100.00-11
-----10,300.00579.000.00--1
-----10,400.00681.890.00--1
-----10,500.00122.170.00-10
-----10,600.00147.740.00-30
2,716.000.00--110,700.00147.000.00-12
-----10,800.00115.200.00-20
-----10,900.00163.000.00-180
2,501.000.00--1311,000.0089.300.00-10
2,352.720.00--1011,100.00132.500.00-20
-----11,200.00232.300.00-46
-----11,300.00151.300.00-150
-----11,400.00113.320.00-50
2,719.000.00-5511,500.00226.700.00-119
-----11,600.00126.800.00-40
-----11,700.00194.000.00-10
2,468.000.00-5511,800.00134.400.00-60
2,460.350.00-1111,900.00268.100.00-159
-----12,000.00222.900.00-10
-----12,100.00679.400.00-12
-----12,150.00238.750.00-10
-----12,175.00241.720.00-10
-----12,200.00617.000.00-7513
1,637.300.00-1112,225.00686.100.00-12
-----12,250.00170.200.00-60
-----12,275.00391.300.00--2
-----12,300.00252.500.00-443
2,053.500.00-2112,325.00332.700.00-55
-----12,350.00318.200.00-150
-----12,375.00321.800.00--0
-----12,400.00284.700.00-36
-----12,425.00237.700.00-319
-----12,450.00362.000.00-10
-----12,475.00332.000.00-70
-----12,500.00216.700.00-30
-----12,525.00339.600.00--0
1,476.000.00--112,550.00257.300.00-40
1,881.500.00-2212,575.00736.850.00-14
-----12,600.00263.200.00-20
-----12,625.00750.150.00--2
-----12,650.00406.700.00-11
1,331.000.00--112,675.00366.500.00-20
2,001.700.00-1012,700.00362.700.00-513
1,289.200.00-2012,725.00246.700.00-10
1,354.000.00--112,750.00209.600.00-30
1,126.000.00-1112,775.00430.800.00-20
1,211.300.00--312,800.00210.000.00-400
-----12,825.00377.400.00-20
-----12,850.00241.230.00-20
1,305.800.00-1012,875.00425.290.00-56
-----12,900.00220.020.00-20
-----12,925.00314.900.00--1
-----12,950.00318.800.00--6
-----12,975.00418.600.00--0
2,259.000.00--1013,000.00227.450.00-20
-----13,025.00362.900.00--2
2,785.200.00--113,050.00-----
-----13,075.00521.800.00-40
1,028.100.00-2513,100.00403.000.00-1769
-----13,125.00407.300.00--5
-----13,150.00533.000.00-910
-----13,175.00331.900.00--6
2,089.000.00-101413,200.00335.400.00-611
-----13,250.00468.300.00--3
-----13,275.00356.000.00--6
-----13,300.00454.200.00-20
-----13,325.00459.200.00-10
-----13,350.00370.000.00-26
-----13,375.00371.600.00-611
-----13,400.00313.100.00-30
-----13,425.00375.700.00--7
-----13,450.00379.700.00--1
-----13,475.00387.800.00--3
1,065.000.00-1013,500.00388.200.00-50
-----13,525.00373.800.00--6
-----13,550.00560.700.00-910
-----13,575.00333.800.00-60
1,160.000.00--113,600.00322.350.00-20
-----13,625.00552.600.00--3
1,750.500.00-505513,700.00632.760.00-2987
-----13,750.00391.410.00-70
-----13,775.00448.900.00-20
1,347.000.00--113,800.00401.700.00-60
-----13,825.00459.000.00-20
1,733.600.00-333413,900.00602.600.00-3366
-----13,950.00622.750.00--1
-----13,975.00593.800.00--0
1,556.900.00-109714,000.00377.450.00-20
-----14,025.00606.600.00-50
-----14,050.00394.890.00--0
1,379.300.00-1014,100.00576.100.00-20
1,360.900.00-1014,125.00-----
1,270.100.00-2014,150.00421.000.00-20
854.550.00-5514,200.002,217.000.00--1
1,880.600.00--114,225.00585.850.00--0
1,861.300.00--114,250.00564.600.00-320
1,437.000.00-54014,300.00464.600.00-10
1,110.800.00--014,350.00755.600.00--2
1,415.000.00-10014,400.00779.800.00-120
-----14,425.00468.700.00-90
1,788.000.00--114,450.00497.570.00-10
1,142.000.00-1014,500.00472.000.00-20
-----14,525.00665.200.00--0
956.400.00-1014,550.00522.820.00-10
1,674.000.00-4114,600.00834.110.00-1019
1,512.200.00--114,625.00-----
-----14,650.00814.200.00--1
989.850.00-2014,675.00750.900.00--1
1,006.020.00-1014,700.00538.200.00-240
853.300.00-1014,725.00-----
-----14,750.00690.700.00-220
-----14,775.00767.530.00--0
1,031.000.00-1014,800.00588.500.00-50
-----14,825.00825.700.00-10
1,333.900.00--114,850.00726.300.00--0
-----14,875.00806.000.00--0
1,149.300.00-11814,900.00879.950.00-10
1,020.100.00--014,925.00-----
821.600.00-2014,950.00715.450.00--0
734.750.00-1014,975.00-----
1,013.100.00-5015,000.00653.300.00-10
778.500.00-2015,025.00920.300.00-20
-----15,075.00799.900.00-11
734.500.00-1015,100.00687.170.00-10
722.500.00-4015,125.001,015.200.00--2
690.400.00-2015,150.00821.600.00-20
842.900.00-2315,175.00798.200.00-31
843.000.00-1915,200.00836.800.00-416
-----15,225.00825.200.00--21
536.100.00-5015,250.00961.300.00-211
-----15,275.00833.100.00-413
741.200.00-705615,300.001,179.700.00-60
786.400.00-2315,325.00839.000.00-211
571.020.00-30015,350.00880.300.00-27
585.740.00--015,375.00839.200.00-48
813.700.00-46215,400.00922.900.00-39
762.400.00--015,425.00-----
-----15,450.001,284.120.00-10
-----15,475.00883.600.00-26
426.700.00-2015,500.001,158.600.00-700
417.600.00-2015,525.00-----
411.000.00-2015,550.00912.700.00-22
487.850.00--015,575.00-----
679.550.00-1315,600.001,237.900.00-14
-----15,625.00942.800.00-22
497.800.00-2015,650.00-----
486.900.00-2015,675.00-----
529.610.00-1015,700.001,311.950.00-16
631.000.00-4415,725.00-----
388.950.00--015,750.00-----
849.300.00--115,775.00-----
547.100.00-5015,800.002,764.000.00-12
575.700.00-4815,825.00-----
503.100.00--015,850.00-----
801.200.00-2615,875.00-----
579.900.00-31315,900.00-----
432.340.00-1015,925.00-----
746.800.00-2415,950.00-----
443.100.00-2015,975.00-----
432.200.00-2016,000.001,059.570.00-10
235.450.00-1016,025.00-----
358.200.00-2016,050.00-----
293.100.00-3016,075.00-----
284.900.00-3016,100.00-----
276.900.00-3016,125.00-----
269.000.00-3016,150.00-----
262.320.00-2016,175.00-----
217.000.00-4016,200.00-----
292.600.00-2016,225.00-----
195.430.00-2016,250.00-----
227.200.00-3016,275.00-----
220.500.00-4016,300.00-----
225.710.00-7016,325.00-----
273.400.00-3016,350.001,467.800.00--1
211.400.00-4016,375.00-----
194.900.00-3016,400.001,498.400.00--1
190.800.00-2016,425.001,723.300.00-11
192.800.00-9016,450.00-----
202.750.00-3016,475.001,801.900.00--2
196.750.00-1016,500.001,526.110.00-10
313.100.00-6616,525.001,765.500.00-12
168.600.00-3016,550.001,810.300.00-13
209.500.00-12016,575.001,828.100.00-11
203.200.00-3016,600.001,642.800.00-23
177.900.00-3016,625.00-----
180.000.00-6016,650.00-----
181.700.00-6016,675.00-----
225.150.00-1016,700.001,711.300.00-58
216.300.00--016,725.001,728.900.00--1
425.400.00--116,750.00-----
160.100.00-6016,775.00-----
229.300.00-4016,800.001,974.400.00-11
192.600.00--016,825.001,795.400.00--1
190.100.00--016,850.001,989.300.00-11
-----16,875.001,830.400.00-14
197.700.00-6816,900.001,853.800.00-16
192.100.00-6616,925.001,872.300.00-15
254.400.00-3316,975.00-----
139.000.00-33017,000.00-----
241.500.00-101017,025.00-----
221.400.00-16517,100.00-----
106.300.00-1017,125.00-----
190.200.00--317,150.002,248.400.00-11
209.100.00--1417,175.00-----
79.800.00-4017,200.004,072.000.00--1
119.000.00-2017,225.00-----
132.000.00-1017,250.002,319.600.00--2
124.200.00-1017,300.00-----
129.180.00-51117,400.00-----
62.000.00-1017,500.00-----
59.900.00-1017,525.00-----
-----17,550.002,576.100.00--1
109.000.00-3317,700.00-----
54.490.00-3017,750.00-----
63.800.00-9917,800.002,798.100.00--1
89.700.00--117,850.002,916.600.00--2
96.500.00-1117,875.00-----
57.500.00--717,900.00-----
91.700.00--517,950.00-----
94.200.00-1817,975.00-----
26.350.00-8018,000.004,316.000.00--1
82.860.00-1118,200.005,368.000.00--1
15.700.00-3018,300.00-----
81.400.00-11318,400.00-----
70.100.00-21618,500.00-----
45.350.00-11718,600.00-----
10.000.00-1018,800.00-----
12.750.00-9019,000.00-----
11.060.00-2019,200.00-----
7.660.00-4019,400.00-----
7.040.00-1019,600.006,711.000.00--2
5.850.00-10019,800.00-----
3.560.00-2020,000.007,353.000.00-34
2.500.00-1020,200.007,641.000.00--1
3.680.00-19020,400.007,590.000.00-35