Italia markets closed
Dow Jones
34.958,34+22,87(+0,07%)Nasdaq
14.732,52+59,84(+0,41%)Nikkei 225
27.781,02+497,43(+1,82%)EUR/USD
1,1876+0,0001(+0,01%)BTC-EUR
33.462,87-1.503,27(-4,30%)CMC Crypto 200
972,29+11,39(+1,19%)
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.
Opzioni d'acquisto
18 marzo 2022
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 6,691.12 | 0.00 | - | 10 | 15 | 7,000.00 | 33.60 | 0.00 | - | 1 | 91 |
| 6,651.50 | 0.00 | - | 9 | 33 | 7,100.00 | 95.40 | 0.00 | - | 1 | 2 |
| 5,541.00 | 0.00 | - | - | 3 | 7,200.00 | 127.00 | 0.00 | - | 4 | 0 |
| 5,736.00 | 0.00 | - | 2 | 0 | 7,300.00 | 120.15 | 0.00 | - | 7 | 22 |
| 5,442.15 | 0.00 | - | 4 | 7 | 7,400.00 | 138.00 | 0.00 | - | 1 | 29 |
| 5,524.00 | 0.00 | - | 1 | 5 | 7,500.00 | 44.39 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 7,600.00 | 98.00 | 0.00 | - | 1 | 19 |
| 7,035.70 | 0.00 | - | 1 | 0 | 7,700.00 | 162.00 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 7,800.00 | 44.31 | 0.00 | - | 2 | 19 |
| - | - | - | - | - | 7,900.00 | 187.00 | 0.00 | - | 4 | 0 |
| 4,888.00 | 0.00 | - | 1 | 1 | 8,000.00 | 53.40 | 0.00 | - | 2 | 7 |
| 5,672.90 | 0.00 | - | 2 | 3 | 8,100.00 | 206.00 | 0.00 | - | 2 | 0 |
| 5,672.00 | 0.00 | - | - | 1 | 8,200.00 | 210.00 | 0.00 | - | 1 | 0 |
| 5,582.00 | 0.00 | - | - | 1 | 8,300.00 | 228.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 8,400.00 | 293.00 | 0.00 | - | 1 | 3 |
| 5,360.50 | 0.00 | - | - | 3 | 8,500.00 | 64.40 | 0.00 | - | 1 | 6 |
| 5,272.50 | 0.00 | - | - | 3 | 8,600.00 | 302.00 | 0.00 | - | - | 1 |
| 4,147.00 | 0.00 | - | - | 0 | 8,700.00 | 109.60 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 8,800.00 | 171.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 8,900.00 | 107.80 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 9,000.00 | 86.52 | 0.00 | - | 2 | 7 |
| 4,257.00 | 0.00 | - | 1 | 1 | 9,100.00 | 305.00 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 9,200.00 | 189.00 | 0.00 | - | 4 | 3 |
| - | - | - | - | - | 9,300.00 | 402.68 | 0.00 | - | 3 | 16 |
| 3,954.00 | 0.00 | - | 1 | 0 | 9,400.00 | 445.00 | 0.00 | - | - | 3 |
| - | - | - | - | - | 9,500.00 | 97.77 | 0.00 | - | - | 2 |
| 3,463.00 | 0.00 | - | - | 1 | 9,600.00 | 138.85 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 9,700.00 | 244.00 | 0.00 | - | - | - |
| - | - | - | - | - | 9,800.00 | 122.20 | 0.00 | - | 1 | 6 |
| 3,809.00 | 0.00 | - | - | 2 | 9,900.00 | 270.00 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 10,000.00 | 125.58 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 10,100.00 | 518.98 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 10,200.00 | 529.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 10,300.00 | 579.00 | 0.00 | - | - | 0 |
| - | - | - | - | - | 10,400.00 | 681.89 | 0.00 | - | - | 1 |
| - | - | - | - | - | 10,500.00 | 174.00 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 10,600.00 | 366.00 | 0.00 | - | 2 | 10 |
| 2,716.00 | 0.00 | - | - | 0 | 10,700.00 | - | - | - | - | - |
| - | - | - | - | - | 10,800.00 | 801.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 10,900.00 | 206.90 | 0.00 | - | 58 | 76 |
| 2,501.00 | 0.00 | - | - | 0 | 11,000.00 | 630.20 | 0.00 | - | - | 10 |
| 2,352.72 | 0.00 | - | - | 0 | 11,100.00 | 235.60 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 11,200.00 | 232.30 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 11,300.00 | 244.40 | 0.00 | - | 2 | 27 |
| - | - | - | - | - | 11,400.00 | 256.30 | 0.00 | - | - | 4 |
| 2,719.00 | 0.00 | - | 5 | 5 | 11,500.00 | 256.50 | 0.00 | - | 4 | 19 |
| - | - | - | - | - | 11,600.00 | 928.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 11,700.00 | 349.00 | 0.00 | - | 1 | 1 |
| 2,468.00 | 0.00 | - | 5 | 5 | 11,800.00 | 615.00 | 0.00 | - | 1 | 20 |
| 2,460.35 | 0.00 | - | 1 | 1 | 11,900.00 | 302.63 | 0.00 | - | 58 | 58 |
| - | - | - | - | - | 12,000.00 | 290.50 | -6.20 | -2.09% | 5 | 126 |
| - | - | - | - | - | 12,100.00 | 679.40 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 12,150.00 | 310.80 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 12,175.00 | 672.80 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 12,200.00 | 617.00 | 0.00 | - | 75 | 13 |
| 1,637.30 | 0.00 | - | 1 | 1 | 12,225.00 | 686.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 12,250.00 | 1,096.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 12,275.00 | 391.30 | 0.00 | - | - | 2 |
| - | - | - | - | - | 12,300.00 | 358.80 | 0.00 | - | 35 | 39 |
| 2,053.50 | 0.00 | - | 2 | 1 | 12,325.00 | 332.70 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 12,350.00 | 497.75 | 0.00 | - | 15 | 16 |
| - | - | - | - | - | 12,400.00 | 710.85 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 12,425.00 | 347.70 | 0.00 | - | 16 | 16 |
| - | - | - | - | - | 12,450.00 | 349.20 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 12,475.00 | 950.00 | 0.00 | - | - | 10 |
| - | - | - | - | - | 12,500.00 | 680.00 | 0.00 | - | 1 | 2 |
| 1,476.00 | 0.00 | - | - | 1 | 12,550.00 | 377.70 | 0.00 | - | 4 | 4 |
| 1,881.50 | 0.00 | - | 2 | 2 | 12,575.00 | 736.85 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 12,600.00 | 729.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 12,625.00 | 750.15 | 0.00 | - | - | 2 |
| - | - | - | - | - | 12,650.00 | 406.70 | 0.00 | - | 1 | 1 |
| 1,331.00 | 0.00 | - | - | 1 | 12,675.00 | 411.20 | 0.00 | - | 5 | 11 |
| 2,001.70 | 0.00 | - | 1 | 0 | 12,700.00 | 404.20 | 0.00 | - | 7 | 8 |
| 1,289.20 | 0.00 | - | 2 | 0 | 12,725.00 | - | - | - | - | - |
| 1,354.00 | 0.00 | - | - | 1 | 12,750.00 | 1,234.70 | 0.00 | - | - | 3 |
| 1,126.00 | 0.00 | - | 1 | 1 | 12,775.00 | 987.00 | 0.00 | - | - | 2 |
| 1,211.30 | 0.00 | - | - | 3 | 12,800.00 | 462.30 | 0.00 | - | 40 | 42 |
| - | - | - | - | - | 12,825.00 | 468.80 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 12,850.00 | 533.60 | 0.00 | - | 1 | 1 |
| 1,305.80 | 0.00 | - | 1 | 0 | 12,875.00 | 488.40 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 12,900.00 | 433.50 | 0.00 | - | 10 | 28 |
| 2,259.00 | 0.00 | - | - | 10 | 13,000.00 | 447.50 | 0.00 | - | 3 | 16 |
| 1,028.10 | 0.00 | - | 2 | 5 | 13,100.00 | 532.40 | 0.00 | - | 2 | 53 |
| 2,089.00 | 0.00 | - | 10 | 14 | 13,200.00 | 486.60 | 0.00 | - | 5 | 14 |
| - | - | - | - | - | 13,300.00 | 529.18 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 13,400.00 | 605.30 | 0.00 | - | 2 | 2 |
| 1,065.00 | 0.00 | - | 1 | 0 | 13,500.00 | 629.20 | 0.00 | - | 2 | 40 |
| 1,160.00 | 0.00 | - | - | 1 | 13,600.00 | 886.00 | 0.00 | - | 4 | 8 |
| 1,750.50 | 0.00 | - | 50 | 55 | 13,700.00 | 632.76 | 0.00 | - | 29 | 87 |
| 1,347.00 | 0.00 | - | - | 0 | 13,800.00 | 656.92 | 0.00 | - | 5 | 0 |
| 1,548.40 | 0.00 | - | 1 | 34 | 13,900.00 | 637.81 | 0.00 | - | 10 | 66 |
| 1,556.90 | 0.00 | - | 10 | 97 | 14,000.00 | 661.05 | -126.15 | -16.03% | 3 | 97 |
| 862.00 | 0.00 | - | - | 3 | 14,100.00 | 726.00 | 0.00 | - | 2 | 6 |
| 854.55 | 0.00 | - | 5 | 5 | 14,200.00 | 2,217.00 | 0.00 | - | - | 1 |
| 1,437.00 | 0.00 | - | 5 | 40 | 14,300.00 | 756.90 | 0.00 | - | 2 | 8 |
| 766.90 | 0.00 | - | 1 | 10 | 14,400.00 | 788.40 | 0.00 | - | - | 2 |
| 806.60 | 0.00 | - | 30 | 31 | 14,500.00 | 2,341.00 | +387.00 | +19.81% | 1 | 1 |
| 987.00 | 0.00 | - | 1 | 1 | 14,600.00 | 859.51 | 0.00 | - | 10 | 9 |
| 1,043.00 | 0.00 | - | 80 | 89 | 14,700.00 | 938.60 | 0.00 | - | 24 | 119 |
| 1,115.25 | 0.00 | - | 12 | 54 | 14,800.00 | 1,000.50 | 0.00 | - | 12 | 15 |
| 1,020.90 | 0.00 | - | 1 | 19 | 14,900.00 | 961.74 | 0.00 | - | 5 | 4 |
| 982.12 | 0.00 | - | 1 | 18 | 15,000.00 | 1,006.65 | 0.00 | - | 20 | 30 |
| 848.95 | 0.00 | - | 10 | 21 | 15,100.00 | - | - | - | - | - |
| 985.35 | 0.00 | - | 10 | 7 | 15,200.00 | - | - | - | - | - |
| 915.40 | 0.00 | - | 15 | 16 | 15,300.00 | 2,419.00 | 0.00 | - | 2 | 3 |
| 871.00 | 0.00 | - | 16 | 19 | 15,400.00 | 2,470.00 | 0.00 | - | - | 1 |
| 816.15 | 0.00 | - | 5 | 46 | 15,500.00 | 2,743.00 | 0.00 | - | 2 | 2 |
| 345.63 | 0.00 | - | 1 | 3 | 15,600.00 | 2,613.00 | 0.00 | - | - | 2 |
| 507.30 | 0.00 | - | 1 | 21 | 15,700.00 | 3,181.00 | 0.00 | - | 1 | 2 |
| 671.15 | 0.00 | - | 5 | 19 | 15,800.00 | 2,764.00 | 0.00 | - | 1 | 2 |
| 251.67 | 0.00 | - | 1 | 2 | 15,900.00 | - | - | - | - | - |
| 390.00 | 0.00 | - | 2 | 144 | 16,000.00 | 2,896.00 | 0.00 | - | - | 1 |
| 506.00 | 0.00 | - | - | 4 | 16,100.00 | - | - | - | - | - |
| 422.80 | 0.00 | - | - | 2 | 16,200.00 | - | - | - | - | - |
| 352.00 | 0.00 | - | 2 | 4 | 16,300.00 | - | - | - | - | - |
| 296.10 | 0.00 | - | 2 | 4 | 16,400.00 | - | - | - | - | - |
| 324.90 | 0.00 | - | 1 | 4 | 16,500.00 | - | - | - | - | - |
| 283.40 | 0.00 | - | - | 4 | 16,600.00 | 1,899.40 | 0.00 | - | - | 1 |
| 302.50 | 0.00 | - | 1 | 3 | 16,700.00 | - | - | - | - | - |
| - | - | - | - | - | 16,900.00 | 2,115.10 | 0.00 | - | - | 2 |
| 216.00 | 0.00 | - | 2 | 75 | 17,000.00 | - | - | - | - | - |
| 221.40 | 0.00 | - | 1 | 65 | 17,100.00 | - | - | - | - | - |
| 281.42 | 0.00 | - | - | 10 | 17,200.00 | 4,072.00 | 0.00 | - | - | 1 |
| 124.00 | 0.00 | - | - | 1 | 17,300.00 | - | - | - | - | - |
| 129.18 | 0.00 | - | 5 | 11 | 17,400.00 | - | - | - | - | - |
| 74.03 | 0.00 | - | - | 16 | 17,500.00 | - | - | - | - | - |
| 109.00 | 0.00 | - | 3 | 3 | 17,700.00 | - | - | - | - | - |
| 68.31 | 0.00 | - | - | 1 | 17,800.00 | - | - | - | - | - |
| 85.89 | 0.00 | - | 3 | 4 | 18,000.00 | 4,316.00 | 0.00 | - | - | 1 |
| 82.86 | 0.00 | - | 1 | 1 | 18,200.00 | 5,368.00 | 0.00 | - | - | 1 |
| 81.40 | 0.00 | - | 1 | 13 | 18,400.00 | - | - | - | - | - |
| 58.50 | 0.00 | - | 2 | 6 | 18,500.00 | - | - | - | - | - |
| 68.03 | 0.00 | - | 5 | 18 | 18,600.00 | - | - | - | - | - |
| 44.28 | 0.00 | - | 5 | 1 | 18,800.00 | - | - | - | - | - |
| 44.97 | 0.00 | - | 1 | 2 | 19,000.00 | - | - | - | - | - |
| 39.12 | 0.00 | - | 1 | 3 | 19,200.00 | - | - | - | - | - |
| 34.80 | 0.00 | - | 1 | 1 | 19,400.00 | - | - | - | - | - |
| 26.75 | 0.00 | - | - | 5 | 19,600.00 | 6,711.00 | 0.00 | - | - | 2 |
| 23.80 | 0.00 | - | 1 | 1 | 19,800.00 | - | - | - | - | - |
| 20.50 | 0.00 | - | 2 | 3 | 20,000.00 | 7,353.00 | 0.00 | - | 3 | 4 |
| 10.80 | 0.00 | - | 1 | 4 | 20,200.00 | 7,641.00 | 0.00 | - | - | 1 |
| 17.29 | 0.00 | - | 2 | 117 | 20,400.00 | 7,590.00 | 0.00 | - | 3 | 5 |
© 2021 Verizon Media. Tutti i diritti riservati.
