Italia markets closed
Dow Jones
34.364,50 +99,13 (+0,29%) Nasdaq
13.855,13 +86,21 (+0,63%) Nikkei 225
27.588,37 +66,11 (+0,24%) EUR/USD
1,1324 -0,0031 (-0,27%) BTC-EUR
32.802,14 +1.414,24 (+4,51%) CMC Crypto 200
844,40 +33,80 (+4,17%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:04PM EST
Opzioni d'acquisto
20 maggio 2022
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 11,000.00 | 231.23 | +118.53 | +105.17% | 1 | 39 |
| - | - | - | - | - | 11,100.00 | 294.25 | +138.80 | +89.29% | 15 | 1 |
| - | - | - | - | - | 11,300.00 | 102.80 | 0.00 | - | - | 1 |
| - | - | - | - | - | 11,600.00 | 143.15 | 0.00 | - | - | 10 |
| - | - | - | - | - | 12,000.00 | 124.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 12,100.00 | 157.80 | 0.00 | - | - | 1 |
| - | - | - | - | - | 12,300.00 | 247.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 12,400.00 | 221.75 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 12,500.00 | 233.95 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 12,600.00 | 237.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 12,700.00 | 213.45 | 0.00 | - | - | 4 |
| - | - | - | - | - | 12,800.00 | 224.45 | 0.00 | - | 4 | 7 |
| - | - | - | - | - | 12,900.00 | 384.85 | 0.00 | - | 1 | 66 |
| - | - | - | - | - | 13,000.00 | 648.80 | +204.85 | +46.14% | 5 | 69 |
| - | - | - | - | - | 13,300.00 | 347.20 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 13,400.00 | 272.05 | 0.00 | - | 54 | 68 |
| - | - | - | - | - | 13,425.00 | 370.20 | 0.00 | - | - | 2 |
| - | - | - | - | - | 13,450.00 | 533.08 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 13,500.00 | 700.00 | +154.56 | +28.34% | 2 | 78 |
| - | - | - | - | - | 13,550.00 | 566.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 13,600.00 | 815.00 | +147.00 | +22.01% | 35 | 1 |
| - | - | - | - | - | 13,625.00 | 419.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 13,700.00 | 441.70 | 0.00 | - | 4 | 14 |
| - | - | - | - | - | 13,900.00 | 487.70 | 0.00 | - | 4 | 10 |
| - | - | - | - | - | 14,000.00 | 795.12 | +74.17 | +10.29% | 7 | 31 |
| - | - | - | - | - | 14,050.00 | 645.11 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 14,100.00 | 377.60 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 14,150.00 | 676.10 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 14,175.00 | 393.22 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 14,200.00 | 397.71 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 14,250.00 | 755.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 14,300.00 | 1,030.65 | +452.00 | +78.11% | 1 | 10 |
| - | - | - | - | - | 14,400.00 | 1,302.54 | +741.54 | +132.18% | 6 | 7 |
| - | - | - | - | - | 14,450.00 | 767.57 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 14,475.00 | 716.95 | 0.00 | - | - | 1 |
| - | - | - | - | - | 14,500.00 | 990.57 | +205.60 | +26.19% | 2 | 16 |
| - | - | - | - | - | 14,525.00 | 964.43 | 0.00 | - | 1 | 2 |
| 2,190.64 | 0.00 | - | 1 | 1 | 14,550.00 | 974.98 | 0.00 | - | 1 | 1 |
| 1,077.50 | 0.00 | - | - | 1 | 14,600.00 | 1,205.00 | +320.00 | +36.16% | 35 | 35 |
| 1,168.57 | 0.00 | - | 1 | 0 | 14,650.00 | - | - | - | - | - |
| 1,168.85 | 0.00 | - | 2 | 1 | 14,675.00 | - | - | - | - | - |
| 881.14 | 0.00 | - | 1 | 81 | 14,700.00 | 564.00 | 0.00 | - | 14 | 145 |
| 982.22 | 0.00 | - | - | 1 | 14,750.00 | - | - | - | - | - |
| 1,048.80 | 0.00 | - | - | 0 | 14,775.00 | 735.13 | 0.00 | - | 1 | 7 |
| 1,168.02 | 0.00 | - | 1 | 4 | 14,800.00 | 526.30 | 0.00 | - | 5 | 7 |
| 905.99 | 0.00 | - | - | 0 | 14,900.00 | - | - | - | - | - |
| 1,029.90 | 0.00 | - | - | 0 | 14,925.00 | - | - | - | - | - |
| - | - | - | - | - | 14,950.00 | 465.91 | 0.00 | - | 1 | 2 |
| 1,040.37 | 0.00 | - | - | 1 | 14,975.00 | - | - | - | - | - |
| 623.64 | -468.19 | -42.88% | 4 | 5 | 15,000.00 | 1,188.25 | 0.00 | - | 8 | 32 |
| - | - | - | - | - | 15,100.00 | 497.92 | 0.00 | - | 1 | 0 |
| 616.81 | 0.00 | - | 2 | 3 | 15,200.00 | - | - | - | - | - |
| 1,133.22 | 0.00 | - | 1 | 1 | 15,250.00 | 1,113.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 15,300.00 | 882.13 | 0.00 | - | - | 1 |
| 660.32 | 0.00 | - | - | 0 | 15,325.00 | - | - | - | - | - |
| 1,192.52 | 0.00 | - | 1 | 0 | 15,350.00 | - | - | - | - | - |
| - | - | - | - | - | 15,375.00 | 882.58 | 0.00 | - | 1 | 1 |
| 896.30 | 0.00 | - | - | 10 | 15,400.00 | 684.30 | 0.00 | - | 2 | 13 |
| 608.11 | 0.00 | - | 1 | 0 | 15,450.00 | - | - | - | - | - |
| 1,333.00 | 0.00 | - | 1 | 41 | 15,500.00 | 1,761.27 | +893.37 | +102.93% | 1 | 48 |
| - | - | - | - | - | 15,525.00 | 886.70 | 0.00 | - | - | 2 |
| - | - | - | - | - | 15,550.00 | 1,380.35 | 0.00 | - | 2 | 0 |
| 933.95 | 0.00 | - | 1 | 0 | 15,575.00 | - | - | - | - | - |
| 1,298.01 | 0.00 | - | 1 | 108 | 15,600.00 | 1,310.00 | 0.00 | - | 10 | 110 |
| - | - | - | - | - | 15,625.00 | 988.51 | 0.00 | - | 1 | 1 |
| 1,013.47 | 0.00 | - | - | 0 | 15,675.00 | - | - | - | - | - |
| - | - | - | - | - | 15,700.00 | 933.40 | 0.00 | - | - | 2 |
| 833.20 | 0.00 | - | 1 | 0 | 15,750.00 | - | - | - | - | - |
| 364.80 | 0.00 | - | 1 | 3 | 15,800.00 | 860.70 | 0.00 | - | 2 | 14 |
| 909.15 | 0.00 | - | 1 | 2 | 15,850.00 | - | - | - | - | - |
| 1,012.96 | 0.00 | - | 1 | 10 | 15,900.00 | 1,750.08 | 0.00 | - | 1 | 1 |
| 998.33 | 0.00 | - | - | 1 | 15,925.00 | 1,767.63 | 0.00 | - | 1 | 1 |
| 581.60 | 0.00 | - | 1 | 1 | 15,975.00 | 1,132.95 | 0.00 | - | 10 | 0 |
| 193.72 | -78.58 | -28.86% | 2 | 28 | 16,000.00 | 1,545.00 | 0.00 | - | 60 | 133 |
| 1,023.70 | 0.00 | - | - | 1 | 16,025.00 | - | - | - | - | - |
| 481.44 | 0.00 | - | 5 | 0 | 16,050.00 | - | - | - | - | - |
| - | - | - | - | - | 16,100.00 | 1,025.34 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 16,125.00 | 1,062.80 | 0.00 | - | - | 1 |
| - | - | - | - | - | 16,150.00 | 1,009.60 | 0.00 | - | 2 | 1 |
| 181.90 | -257.32 | -58.59% | 1 | 1 | 16,200.00 | 1,856.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 16,225.00 | 1,185.95 | 0.00 | - | 2 | 1 |
| 171.52 | -30.33 | -15.03% | 3 | 8 | 16,300.00 | 995.00 | 0.00 | - | 2 | 1 |
| 500.10 | 0.00 | - | - | - | 16,375.00 | - | - | - | - | - |
| 133.90 | -45.60 | -25.40% | 3 | 3 | 16,400.00 | - | - | - | - | - |
| 360.00 | 0.00 | - | 2 | 5 | 16,425.00 | - | - | - | - | - |
| 197.70 | 0.00 | - | 3 | 4 | 16,450.00 | - | - | - | - | - |
| 112.01 | -47.99 | -29.99% | 3 | 58 | 16,500.00 | 1,200.00 | 0.00 | - | 2 | 1 |
| 108.75 | -364.75 | -77.03% | 1 | 1 | 16,525.00 | - | - | - | - | - |
| 692.65 | 0.00 | - | 5 | 5 | 16,600.00 | - | - | - | - | - |
| 511.28 | 0.00 | - | - | 1 | 16,650.00 | - | - | - | - | - |
| 504.10 | 0.00 | - | - | 1 | 16,675.00 | - | - | - | - | - |
| 518.25 | 0.00 | - | 3 | 2 | 16,700.00 | - | - | - | - | - |
| 503.80 | 0.00 | - | - | 0 | 16,725.00 | - | - | - | - | - |
| 520.50 | 0.00 | - | - | 1 | 16,775.00 | - | - | - | - | - |
| 784.30 | 0.00 | - | - | 2 | 16,800.00 | - | - | - | - | - |
| 407.20 | 0.00 | - | - | 50 | 16,900.00 | - | - | - | - | - |
| 536.00 | 0.00 | - | 1 | 0 | 16,950.00 | - | - | - | - | - |
| - | - | - | - | - | 16,975.00 | 1,922.10 | 0.00 | - | - | 10 |
| 73.50 | -17.20 | -18.96% | 4 | 33 | 17,000.00 | 1,941.60 | 0.00 | - | 10 | 16 |
| 85.06 | 0.00 | - | 1 | 2 | 17,100.00 | - | - | - | - | - |
| 50.66 | -497.64 | -90.76% | 2 | 1 | 17,200.00 | - | - | - | - | - |
| 574.00 | 0.00 | - | - | 3 | 17,300.00 | - | - | - | - | - |
| 58.90 | 0.00 | - | 2 | 16 | 17,500.00 | - | - | - | - | - |
| 118.20 | 0.00 | - | 9 | 9 | 17,600.00 | - | - | - | - | - |
| 46.40 | 0.00 | - | 2 | 2 | 17,700.00 | - | - | - | - | - |
| 388.30 | 0.00 | - | 2 | 2 | 17,800.00 | - | - | - | - | - |
| 84.10 | 0.00 | - | 1 | 6 | 18,000.00 | - | - | - | - | - |
| 45.80 | 0.00 | - | - | 3 | 18,150.00 | - | - | - | - | - |
| 193.70 | 0.00 | - | 4 | 0 | 18,300.00 | - | - | - | - | - |
| 100.90 | 0.00 | - | 1 | 1 | 18,500.00 | - | - | - | - | - |
| 87.47 | 0.00 | - | - | 5 | 18,600.00 | - | - | - | - | - |
| 149.35 | 0.00 | - | - | 1 | 18,650.00 | - | - | - | - | - |
| 187.00 | 0.00 | - | 1 | 1 | 18,700.00 | - | - | - | - | - |
| 142.20 | 0.00 | - | - | 1 | 18,800.00 | - | - | - | - | - |
| 117.70 | 0.00 | - | - | 2 | 19,000.00 | - | - | - | - | - |
| 10.24 | 0.00 | - | 1 | 4 | 19,700.00 | - | - | - | - | - |
| 5.82 | 0.00 | - | 2 | 1 | 19,800.00 | - | - | - | - | - |
| 17.59 | 0.00 | - | - | 1 | 20,100.00 | - | - | - | - | - |
| 7.35 | 0.00 | - | 1 | 20 | 20,200.00 | - | - | - | - | - |
| 8.59 | 0.00 | - | - | 2 | 20,300.00 | - | - | - | - | - |
| 20.30 | 0.00 | - | 4 | 4 | 20,500.00 | - | - | - | - | - |
| 3.22 | 0.00 | - | 6 | 0 | 20,800.00 | - | - | - | - | - |
| 9.05 | 0.00 | - | - | 2 | 20,900.00 | - | - | - | - | - |
| 4.15 | 0.00 | - | 2 | 56 | 21,000.00 | - | - | - | - | - |
© 2022 Yahoo. Tutti i diritti riservati.
