Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
15.007,12+47,22 (+0,32%)
Al 2:37PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
18 marzo 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
6,691.120.00-10157,000.0033.600.00-191
6,651.500.00-9337,100.0095.400.00-12
5,541.000.00--37,200.00127.000.00-40
5,736.000.00-207,300.00120.150.00-722
5,442.150.00-477,400.00138.000.00-129
5,524.000.00-157,500.0044.390.00-112
-----7,600.0098.000.00-119
7,035.700.00-107,700.00162.000.00-20
-----7,800.0044.310.00-219
-----7,900.00187.000.00-40
4,888.000.00-118,000.0053.400.00-27
5,672.900.00-238,100.00206.000.00-20
5,672.000.00--18,200.00210.000.00-10
5,582.000.00--18,300.00228.000.00-10
-----8,400.00293.000.00-13
5,360.500.00--38,500.0064.400.00-16
5,272.500.00--38,600.00302.000.00--1
4,147.000.00--08,700.00109.600.00-48
-----8,800.00171.000.00-12
-----8,900.00107.800.00-12
-----9,000.0086.520.00-27
4,257.000.00-119,100.00305.000.00-22
-----9,200.00189.000.00-43
-----9,300.00402.680.00-316
3,954.000.00-109,400.00445.000.00--3
-----9,500.0097.770.00--2
3,463.000.00--19,600.00138.850.00-1010
-----9,700.00244.000.00---
-----9,800.00122.200.00-16
3,809.000.00--29,900.00270.000.00-67
-----10,000.00125.580.00-116
-----10,100.00518.980.00-16
-----10,200.00529.000.00-10
-----10,300.00579.000.00--0
-----10,400.00681.890.00--1
-----10,500.00174.000.00-510
-----10,600.00366.000.00-210
2,716.000.00--010,700.00-----
-----10,800.00801.000.00-10
-----10,900.00206.900.00-5876
2,501.000.00--011,000.00630.200.00--10
2,352.720.00--011,100.00235.600.00-215
-----11,200.00232.300.00-46
-----11,300.00244.400.00-227
-----11,400.00256.300.00--4
2,719.000.00-5511,500.00256.500.00-419
-----11,600.00928.000.00-10
-----11,700.00349.000.00-11
2,468.000.00-5511,800.00615.000.00-120
2,460.350.00-1111,900.00302.630.00-5858
-----12,000.00290.50-6.20-2.09%5126
-----12,100.00679.400.00-12
-----12,150.00310.800.00-57
-----12,175.00672.800.00-14
-----12,200.00617.000.00-7513
1,637.300.00-1112,225.00686.100.00-12
-----12,250.001,096.000.00--1
-----12,275.00391.300.00--2
-----12,300.00358.800.00-3539
2,053.500.00-2112,325.00332.700.00-55
-----12,350.00497.750.00-1516
-----12,400.00710.850.00-13
-----12,425.00347.700.00-1616
-----12,450.00349.200.00-23
-----12,475.00950.000.00--10
-----12,500.00680.000.00-12
1,476.000.00--112,550.00377.700.00-44
1,881.500.00-2212,575.00736.850.00-14
-----12,600.00729.000.00--1
-----12,625.00750.150.00--2
-----12,650.00406.700.00-11
1,331.000.00--112,675.00411.200.00-511
2,001.700.00-1012,700.00404.200.00-78
1,289.200.00-2012,725.00-----
1,354.000.00--112,750.001,234.700.00--3
1,126.000.00-1112,775.00987.000.00--2
1,211.300.00--312,800.00462.300.00-4042
-----12,825.00468.800.00-24
-----12,850.00533.600.00-11
1,305.800.00-1012,875.00488.400.00-33
-----12,900.00433.500.00-1028
2,259.000.00--1013,000.00447.500.00-316
1,028.100.00-2513,100.00532.400.00-253
2,089.000.00-101413,200.00486.600.00-514
-----13,300.00529.180.00-56
-----13,400.00605.300.00-22
1,065.000.00-1013,500.00629.200.00-240
1,160.000.00--113,600.00886.000.00-48
1,750.500.00-505513,700.00632.760.00-2987
1,347.000.00--013,800.00656.920.00-50
1,548.400.00-13413,900.00637.810.00-1066
1,556.900.00-109714,000.00661.05-126.15-16.03%397
862.000.00--314,100.00726.000.00-26
854.550.00-5514,200.002,217.000.00--1
1,437.000.00-54014,300.00756.900.00-28
766.900.00-11014,400.00788.400.00--2
806.600.00-303114,500.002,341.00+387.00+19.81%11
987.000.00-1114,600.00859.510.00-109
1,043.000.00-808914,700.00938.600.00-24119
1,115.250.00-125414,800.001,000.500.00-1215
1,020.900.00-11914,900.00961.740.00-54
982.120.00-11815,000.001,006.650.00-2030
848.950.00-102115,100.00-----
985.350.00-10715,200.00-----
915.400.00-151615,300.002,419.000.00-23
871.000.00-161915,400.002,470.000.00--1
816.150.00-54615,500.002,743.000.00-22
345.630.00-1315,600.002,613.000.00--2
507.300.00-12115,700.003,181.000.00-12
671.150.00-51915,800.002,764.000.00-12
251.670.00-1215,900.00-----
390.000.00-214416,000.002,896.000.00--1
506.000.00--416,100.00-----
422.800.00--216,200.00-----
352.000.00-2416,300.00-----
296.100.00-2416,400.00-----
324.900.00-1416,500.00-----
283.400.00--416,600.001,899.400.00--1
302.500.00-1316,700.00-----
-----16,900.002,115.100.00--2
216.000.00-27517,000.00-----
221.400.00-16517,100.00-----
281.420.00--1017,200.004,072.000.00--1
124.000.00--117,300.00-----
129.180.00-51117,400.00-----
74.030.00--1617,500.00-----
109.000.00-3317,700.00-----
68.310.00--117,800.00-----
85.890.00-3418,000.004,316.000.00--1
82.860.00-1118,200.005,368.000.00--1
81.400.00-11318,400.00-----
58.500.00-2618,500.00-----
68.030.00-51818,600.00-----
44.280.00-5118,800.00-----
44.970.00-1219,000.00-----
39.120.00-1319,200.00-----
34.800.00-1119,400.00-----
26.750.00--519,600.006,711.000.00--2
23.800.00-1119,800.00-----
20.500.00-2320,000.007,353.000.00-34
10.800.00-1420,200.007,641.000.00--1
17.290.00-211720,400.007,590.000.00-35