Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
14.616,46-229,99 (-1,55%)
Al 01:32PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
14 aprile 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----11,000.0057.260.00-219
-----11,100.00209.210.00-30
-----11,200.0058.800.00-56
-----11,300.0047.700.00-12
-----11,500.0059.050.00-1011
-----11,800.0082.700.00-38
-----11,900.00153.68+46.38+43.22%87
-----12,000.00114.500.00-612
-----12,200.00122.130.00-13
-----12,300.00132.800.00-13
-----12,400.00204.57+70.10+52.13%20
-----12,500.00224.68+85.58+61.52%817
-----12,575.00162.900.00--0
-----12,600.00163.630.00--0
-----12,625.00112.100.00-11
-----12,650.00164.000.00---
-----12,775.00175.600.00---
-----12,875.00185.700.00--0
-----12,900.00131.930.00-6223
-----12,925.00198.500.00-12
-----12,950.00162.350.00--5
-----12,975.00262.40+41.80+18.95%17
-----13,000.00266.50+46.30+21.03%626
-----13,050.00125.500.00--8
-----13,100.00234.600.00-26
-----13,200.00345.90+118.30+51.98%465
-----13,250.00246.800.00-18
-----13,300.00348.65+94.15+36.99%157
-----13,325.00207.600.00-11
-----13,350.00405.77+168.17+70.78%52
-----13,400.00154.000.00-47
-----13,450.00223.300.00-11
2,778.230.00--113,500.00350.00+100.08+40.04%1329
-----13,600.00405.10+98.40+32.08%419
-----13,700.00288.070.00-28
-----13,750.00296.940.00-22
-----13,800.00461.49+234.38+103.20%916
-----13,850.00178.500.00--4
-----13,900.00246.700.00-11
2,518.690.00--114,000.00558.00+207.39+59.15%384
-----14,025.00379.350.00--0
-----14,050.00248.600.00-410
-----14,075.00406.200.00---
2,435.670.00--114,100.00504.80+105.69+26.48%20
-----14,125.00417.850.00---
-----14,175.00420.050.00---
-----14,200.00409.400.00---
-----14,300.00520.200.00-120
-----14,325.00655.75+189.05+40.51%15
-----14,350.00534.850.00---
-----14,375.00710.150.00--2
-----14,400.00451.500.00--0
1,043.000.00--114,450.00-----
-----14,475.00474.600.00--1
1,973.200.00-1514,500.00635.300.00-14
-----14,525.00678.650.00--1
-----14,550.00532.030.00-12
-----14,575.00480.850.00-1114
-----14,600.00677.450.00--1
-----14,650.00690.760.00--1
1,060.100.00-1214,700.00-----
-----14,750.00531.180.00-23
-----14,775.00537.130.00-23
675.80-124.20-15.53%3214,800.00-----
-----14,825.00386.800.00--1
924.900.00-1014,850.00-----
1,612.730.00-1114,900.00843.76+237.29+39.13%10
-----14,925.00470.710.00-11
-----14,975.00615.750.00-510
946.950.00-1315,000.00624.400.00-532
-----15,050.00594.410.00-22
-----15,075.00757.790.00--1
787.600.00---15,100.00626.200.00--1
815.290.00--115,175.00797.880.00--1
585.650.00--015,200.00988.24+276.61+38.87%10
864.250.00-1015,225.00-----
765.000.00-1115,250.00-----
904.020.00-1115,275.00740.800.00-328
735.500.00-1415,300.00720.950.00-227
-----15,325.00538.090.00-105
-----15,350.00545.820.00-105
413.20-251.09-37.80%1315,400.00767.390.00-14
-----15,425.00454.050.00--15
-----15,450.00715.200.00-116
-----15,475.00728.330.00-515
612.000.00-2315,500.001,225.30+175.30+16.70%390
653.800.00-1015,550.00-----
-----15,575.00640.000.00-13
332.35-149.56-31.03%2715,600.00598.200.00-111
470.320.00-1215,625.00-----
866.620.00--015,650.00582.600.00-11
326.88-134.58-29.16%1415,700.00800.500.00-34
499.650.00-1015,725.00-----
-----15,750.00522.750.00-13
561.850.00-202015,775.00-----
341.750.00-4515,800.001,336.70+611.20+84.25%438
760.950.00--015,825.00720.000.00--0
1,280.000.00-1115,850.00-----
418.850.00-1215,875.00754.070.00--2
304.200.00-4615,900.00763.880.00--2
880.900.00--3315,925.00750.770.00--1
1,034.840.00-23515,950.00973.000.00-11
1,017.670.00-4415,975.001,060.000.00-10
357.380.00-1416,000.001,562.10+761.02+95.00%23
337.130.00-1316,050.001,201.620.00--0
-----16,075.001,217.070.00--0
1,028.350.00-1416,100.001,238.870.00-4043
-----16,125.001,254.620.00--0
-----16,150.001,238.800.00-4041
-----16,175.001,254.700.00--0
177.33-14.37-7.50%212416,200.001,568.810.00-242
-----16,225.001,250.500.00-4040
-----16,250.001,302.400.00--40
-----16,275.001,318.500.00--40
400.600.00-2216,300.001,743.00+399.95+29.78%142
-----16,325.001,360.050.00--0
145.600.00-2216,350.00-----
-----16,375.00813.220.00-11
114.07-95.43-45.55%4916,400.001,921.00+546.00+39.71%212
110.08-654.62-85.60%4116,425.00-----
749.450.00-11716,450.00783.550.00-1616
134.960.00-71516,500.00-----
-----16,525.001,038.000.00-14
-----16,550.00970.000.00-45
155.750.00-51516,600.00930.000.00-22
113.020.00-2416,625.00-----
76.45-306.80-80.05%2116,675.00-----
73.85-118.00-61.51%2616,700.001,079.800.00-11
469.700.00--216,725.00-----
344.880.00--116,750.00-----
231.400.00-1216,775.00-----
133.300.00-2316,800.00-----
128.550.00-2316,825.00-----
259.280.00-1216,900.00-----
58.40-38.65-39.82%22217,000.001,877.050.00-34
65.300.00-2417,100.00-----
37.40-82.14-68.71%1517,200.00-----
388.440.00-2017,300.00-----
65.380.00--017,400.00-----
43.800.00-118817,500.00-----
129.150.00-2217,700.00-----
203.200.00--12517,750.00-----
70.000.00--117,950.00-----
23.450.00-101318,000.00-----
20.550.00-8818,100.00-----
143.250.00--118,175.00-----
156.400.00--1518,200.00-----
15.000.00-11418,500.00-----
19.920.00-1318,600.00-----
42.750.00--118,625.00-----
41.880.00--118,650.00-----
6.180.00-21018,700.00-----
19.300.00-7718,725.00-----
4.94-32.16-86.68%1419,000.00-----
10.000.00--119,100.00-----
2.930.00-41919,400.00-----
7.690.00-2419,500.00-----
3.770.00---19,600.00-----
3.970.00-11519,700.00-----
3.240.00-14319,800.00-----
2.780.00--019,900.00-----
2.21+0.21+10.50%13920,000.00-----
1.780.00-21220,100.00-----
2.470.00-31420,200.00-----
2.340.00-163720,300.00-----
8.070.00--420,400.00-----
1.950.00-210920,500.00-----
2.650.00--020,600.00-----
1.150.00-27820,700.00-----
2.510.00--420,800.00-----
1.430.00-6420,900.00-----
1.560.00-213621,000.00-----