Italia markets closed
Dow Jones
34.030,87+443,21(+1,32%)Nasdaq
13.134,78+103,10(+0,79%)Nikkei 225
27.448,01-699,50(-2,49%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
13.130,31+128,68 (+0,99%)
Al 12:22PM EDT. Mercato aperto.
Opzioni d'acquisto
17 giugno 2022
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 5,007.40 | 0.00 | - | 1 | 24 | 9,000.00 | 264.00 | 0.00 | - | 20 | 105 |
| 4,417.00 | 0.00 | - | - | 1 | 9,100.00 | 211.00 | 0.00 | - | 15 | 40 |
| 3,968.00 | 0.00 | - | 1 | 2 | 9,200.00 | 221.50 | 0.00 | - | 1 | 29 |
| 3,698.00 | 0.00 | - | - | 1 | 9,300.00 | 386.00 | 0.00 | - | 4 | 10 |
| 4,158.00 | 0.00 | - | - | 1 | 9,400.00 | 242.00 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 9,500.00 | 277.00 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 9,600.00 | 332.35 | 0.00 | - | 5 | 3 |
| - | - | - | - | - | 9,700.00 | 294.00 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 9,800.00 | 420.00 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 9,900.00 | 293.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 10,000.00 | 306.50 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 10,100.00 | 321.00 | 0.00 | - | 3 | 15 |
| - | - | - | - | - | 10,200.00 | 589.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 10,300.00 | 391.00 | 0.00 | - | 1 | 3 |
| 3,335.00 | 0.00 | - | - | 1 | 10,400.00 | 742.00 | 0.00 | - | 1 | 21 |
| 3,055.00 | 0.00 | - | - | 1 | 10,500.00 | 709.00 | 0.00 | - | 10 | 7 |
| 3,090.00 | 0.00 | - | - | 3 | 10,600.00 | 410.00 | 0.00 | - | 5 | 8 |
| - | - | - | - | - | 10,700.00 | 410.00 | 0.00 | - | 4 | 9 |
| - | - | - | - | - | 10,800.00 | 705.00 | 0.00 | - | 66 | 66 |
| 2,882.00 | 0.00 | - | 3 | 3 | 10,900.00 | - | - | - | - | - |
| 3,261.95 | 0.00 | - | 1 | 3 | 11,000.00 | 596.40 | 0.00 | - | 2 | 5 |
| 2,860.00 | 0.00 | - | - | 3 | 11,100.00 | 515.95 | 0.00 | - | 1 | 1 |
| 2,791.00 | 0.00 | - | 1 | 2 | 11,200.00 | 500.00 | 0.00 | - | 20 | 23 |
| 2,612.00 | 0.00 | - | 1 | 5 | 11,300.00 | 543.50 | 0.00 | - | 15 | 16 |
| 2,622.00 | 0.00 | - | 1 | 4 | 11,400.00 | 845.00 | 0.00 | - | - | 1 |
| 2,483.00 | 0.00 | - | - | 1 | 11,500.00 | 1,018.60 | 0.00 | - | 25 | 0 |
| 2,507.00 | 0.00 | - | - | 1 | 11,600.00 | - | - | - | - | - |
| 2,352.00 | 0.00 | - | 1 | 6 | 11,700.00 | 1,076.00 | 0.00 | - | - | 1 |
| 2,671.00 | 0.00 | - | - | 1 | 11,800.00 | - | - | - | - | - |
| - | - | - | - | - | 11,900.00 | 1,222.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 12,000.00 | 687.00 | 0.00 | - | 7 | 167 |
| - | - | - | - | - | 12,100.00 | 1,077.30 | 0.00 | - | - | 24 |
| - | - | - | - | - | 12,200.00 | 1,330.00 | 0.00 | - | - | 1 |
| 1,903.00 | 0.00 | - | - | 1 | 12,300.00 | 857.43 | 0.00 | - | 15 | 25 |
| 1,712.00 | 0.00 | - | - | 1 | 12,400.00 | 801.50 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 12,450.00 | 815.50 | 0.00 | - | - | 2 |
| 2,003.00 | 0.00 | - | 1 | 1 | 12,500.00 | 866.77 | 0.00 | - | 1 | 1 |
| 1,529.00 | 0.00 | - | - | 1 | 12,550.00 | 1,380.00 | 0.00 | - | - | 2 |
| 2,272.00 | 0.00 | - | 1 | 1 | 12,575.00 | - | - | - | - | - |
| 1,458.00 | 0.00 | - | - | 1 | 12,675.00 | - | - | - | - | - |
| 1,701.00 | 0.00 | - | 1 | 1 | 12,700.00 | 1,359.83 | 0.00 | - | 2 | 2 |
| 1,923.74 | 0.00 | - | - | 0 | 12,800.00 | 998.80 | 0.00 | - | - | 20 |
| 1,756.00 | 0.00 | - | - | 1 | 12,875.00 | 1,608.50 | 0.00 | - | - | 6 |
| - | - | - | - | - | 12,900.00 | 1,026.46 | 0.00 | - | 15 | 17 |
| 1,602.28 | 0.00 | - | 6 | 6 | 12,950.00 | - | - | - | - | - |
| - | - | - | - | - | 13,000.00 | 993.50 | 0.00 | - | 20 | 22 |
| - | - | - | - | - | 13,100.00 | 1,048.80 | 0.00 | - | 1 | 6 |
| 1,552.00 | 0.00 | - | - | 1 | 13,200.00 | 1,640.00 | 0.00 | - | 2 | 4 |
| 1,502.00 | 0.00 | - | 1 | 3 | 13,300.00 | 1,753.25 | 0.00 | - | 2 | 2 |
| 1,680.00 | 0.00 | - | 1 | 3 | 13,400.00 | - | - | - | - | - |
| 1,375.00 | 0.00 | - | 1 | 2 | 13,500.00 | 1,269.80 | 0.00 | - | 2 | 7 |
| 1,348.40 | 0.00 | - | 5 | 5 | 13,600.00 | 1,312.05 | 0.00 | - | - | 2 |
| 1,374.50 | 0.00 | - | 4 | 6 | 13,700.00 | 1,252.00 | 0.00 | - | 1 | 2 |
| 1,264.00 | 0.00 | - | 1 | 0 | 13,800.00 | 2,087.00 | 0.00 | - | - | 2 |
| - | - | - | - | - | 13,900.00 | 1,520.00 | 0.00 | - | 2 | 4 |
| 1,259.40 | 0.00 | - | - | 1 | 14,000.00 | 1,533.00 | 0.00 | - | 2 | 42 |
| 1,154.50 | 0.00 | - | 1 | 3 | 14,100.00 | 1,660.00 | 0.00 | - | - | 1 |
| 919.00 | 0.00 | - | 1 | 3 | 14,200.00 | 2,328.00 | 0.00 | - | - | 2 |
| 696.79 | 0.00 | - | - | 2 | 14,300.00 | - | - | - | - | - |
| 825.00 | 0.00 | - | 1 | 2 | 14,400.00 | - | - | - | - | - |
| 1,120.00 | 0.00 | - | 6 | 60 | 14,500.00 | 2,087.00 | 0.00 | - | - | 1 |
| 1,042.41 | 0.00 | - | - | 3 | 14,600.00 | - | - | - | - | - |
| 1,025.00 | 0.00 | - | 1 | 3 | 14,700.00 | - | - | - | - | - |
| - | - | - | - | - | 14,800.00 | 2,455.20 | 0.00 | - | - | 20 |
| 697.20 | 0.00 | - | - | 24 | 14,900.00 | - | - | - | - | - |
| 628.00 | 0.00 | - | - | 2 | 15,000.00 | - | - | - | - | - |
| 725.00 | 0.00 | - | - | 8 | 15,100.00 | - | - | - | - | - |
| 646.20 | 0.00 | - | 25 | 21 | 15,300.00 | - | - | - | - | - |
| 646.00 | 0.00 | - | - | 5 | 15,400.00 | - | - | - | - | - |
| 345.75 | +0.41 | +0.12% | 1 | 25 | 15,500.00 | - | - | - | - | - |
| 582.00 | 0.00 | - | - | 1 | 15,600.00 | - | - | - | - | - |
| - | - | - | - | - | 15,700.00 | 2,348.00 | 0.00 | - | - | 10 |
| 569.00 | 0.00 | - | 2 | 3 | 15,800.00 | 2,459.50 | 0.00 | - | 10 | 0 |
| 321.00 | 0.00 | - | - | 1 | 15,900.00 | 3,110.00 | 0.00 | - | - | 1 |
| 258.55 | -232.93 | -47.39% | 10 | 19 | 16,000.00 | - | - | - | - | - |
| 444.39 | 0.00 | - | 5 | 16 | 16,100.00 | - | - | - | - | - |
| 296.18 | 0.00 | - | 5 | 1 | 16,200.00 | - | - | - | - | - |
| 453.96 | 0.00 | - | 2 | 13 | 16,300.00 | 3,446.00 | 0.00 | - | - | 1 |
| 295.37 | 0.00 | - | 10 | 6 | 16,400.00 | - | - | - | - | - |
| 268.00 | 0.00 | - | 2 | 14 | 16,500.00 | - | - | - | - | - |
| 372.00 | 0.00 | - | 1 | 17 | 16,600.00 | - | - | - | - | - |
| 326.00 | 0.00 | - | 3 | 39 | 16,700.00 | - | - | - | - | - |
| 313.48 | 0.00 | - | 10 | 3 | 16,800.00 | - | - | - | - | - |
| 186.55 | 0.00 | - | 15 | 21 | 16,900.00 | - | - | - | - | - |
| 262.23 | 0.00 | - | 30 | 55 | 17,000.00 | 3,772.00 | 0.00 | - | - | 1 |
| 161.00 | 0.00 | - | 1 | 1 | 17,200.00 | - | - | - | - | - |
| 164.55 | 0.00 | - | - | 5 | 17,300.00 | - | - | - | - | - |
| 133.00 | 0.00 | - | - | 3 | 17,400.00 | - | - | - | - | - |
| 214.73 | 0.00 | - | 5 | 16 | 17,500.00 | - | - | - | - | - |
| 165.00 | 0.00 | - | 2 | 2 | 17,600.00 | - | - | - | - | - |
| - | - | - | - | - | 17,800.00 | 4,444.00 | 0.00 | - | - | 1 |
| 203.02 | 0.00 | - | - | 3 | 18,400.00 | - | - | - | - | - |
| 78.00 | 0.00 | - | 1 | 13 | 18,800.00 | 5,849.00 | 0.00 | - | - | 0 |
| 60.00 | 0.00 | - | 2 | 16 | 19,000.00 | - | - | - | - | - |
| 125.00 | 0.00 | - | - | 1 | 19,200.00 | - | - | - | - | - |
| 54.20 | 0.00 | - | 1 | 5 | 19,400.00 | - | - | - | - | - |
| 82.83 | 0.00 | - | 26 | 32 | 19,600.00 | - | - | - | - | - |
| 50.00 | 0.00 | - | 1 | 1 | 19,800.00 | 6,928.00 | 0.00 | - | 1 | 2 |
| 67.36 | 0.00 | - | 10 | 30 | 20,000.00 | - | - | - | - | - |
| 46.07 | 0.00 | - | - | 1 | 20,200.00 | - | - | - | - | - |
| 42.02 | 0.00 | - | 1 | 2 | 20,400.00 | 6,670.80 | 0.00 | - | - | 10 |
© 2021 Verizon Media. Tutti i diritti riservati.
