Italia markets close in 3 hours 58 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
15.355,07-134,53 (-0,87%)
Alla chiusura: 5:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
17 giugno 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
8,030.000.00-2137,000.0024.000.00-151
7,978.000.00--37,100.0045.300.00-12
7,799.000.00--07,200.00-----
7,702.000.00--07,300.00-----
7,607.000.00--17,400.0065.210.00--2
7,733.000.00-3107,500.0058.000.00-427
7,373.000.00--17,600.00-----
7,344.600.00-137,700.00-----
-----7,900.0071.800.00--1
-----8,000.0038.800.00-48122
5,007.400.00-1249,000.0076.300.00-591
4,417.000.00--19,100.00128.620.00-141
5,917.000.00-139,200.00221.500.00-129
3,698.000.00--19,300.00118.400.00-513
4,158.000.00--19,400.00242.000.00-113
-----9,500.00142.000.00-46
-----9,600.00332.350.00-53
5,514.000.00--19,700.00294.000.00-223
5,357.000.00--19,800.00160.210.00-104
4,252.270.00--39,900.00145.000.00-212
4,167.270.00--310,000.00156.000.00-50169
4,789.410.00--210,100.00202.650.00-217
4,699.560.00--210,200.00286.000.00-13
-----10,300.00194.550.00-25
3,335.000.00--110,400.00344.000.00-121
3,055.000.00--110,500.00181.450.00-55
3,090.000.00--310,600.00365.000.00-18
-----10,700.00255.000.00-49
-----10,800.00334.100.00-2046
2,882.000.00-3310,900.00265.900.00-75220
3,283.720.00-1311,000.00255.000.00-482
2,860.000.00--311,100.00515.950.00-11
4,154.700.00-3511,200.00265.000.00-531
2,612.000.00-1511,300.00332.000.00-1516
2,622.000.00-1411,400.00845.000.00--1
3,361.250.00-1211,500.00362.100.00-228
3,797.400.00-3411,600.00368.700.00-115
3,710.900.00-3911,700.00358.100.00-36
2,671.000.00--111,800.00-----
-----11,900.00390.060.00-1616
-----12,000.00393.000.00-50167
-----12,100.00719.700.00-1034
-----12,200.00297.500.00-721
1,903.000.00--112,300.00390.900.00-1025
3,122.900.00-2312,400.00400.250.00-121
3,102.600.00--212,425.00-----
-----12,450.00454.940.00-1012
2,003.000.00-1112,500.00478.000.00-4552
1,529.000.00--112,550.001,380.000.00--2
2,272.000.00-1112,575.00-----
-----12,600.00732.000.00-11
2,600.900.00-1112,625.00-----
-----12,650.00540.400.00-13
2,565.800.00-1112,675.00545.500.00--1
1,701.000.00-1112,700.001,359.830.00-22
-----12,725.00575.900.00--2
2,499.700.00-1112,750.00561.100.00-12
2,480.400.00-1112,775.00425.540.00-3232
1,923.740.00--512,800.00571.700.00-124
-----12,825.00756.450.00--1
-----12,850.00692.800.00--20
1,510.000.00-1112,875.00587.900.00-17
-----12,900.00593.400.00-103
-----12,925.00700.750.00-11
1,602.280.00-6612,950.00-----
-----12,975.00714.050.00-11
2,651.100.00-16113,000.00491.700.00-5108
-----13,025.00518.800.00--1
1,671.000.00--113,050.00563.880.00-45
-----13,075.00700.000.00-1010
-----13,100.00577.260.00-43
2,496.000.00-11113,200.00598.280.00-1116
-----13,250.00661.100.00-727
-----13,275.00583.100.00--13
1,502.000.00-1313,300.00550.900.00-310
2,621.700.00--113,325.00-----
1,757.000.00-202313,400.00637.810.00-156
-----13,425.00549.900.00--3
-----13,450.00554.800.00--2
1,072.500.00-202013,500.00704.200.00-157
-----13,525.00567.000.00-27
-----13,550.00603.400.00--6
-----13,575.00723.700.00--1
1,289.400.00-5413,600.00732.410.00-852
-----13,625.00591.900.00-22
-----13,650.00754.800.00-10
-----13,675.00709.560.00--5
991.200.00-4213,700.00554.600.00-232
-----13,750.00740.310.00-55
-----13,775.00681.000.00--1
1,231.000.00-7513,800.00706.000.00-116
-----13,825.00630.800.00-38
-----13,850.00643.700.00-34
-----13,900.00656.250.00-511
-----13,925.00660.200.00--2
-----13,975.00797.910.00-55
1,975.250.00-12614,000.00848.710.00-270
-----14,050.00819.860.00-55
1,211.550.00-12714,100.001,660.000.00--1
919.000.00-1314,200.00998.160.00-18
-----14,225.00969.060.00-44
-----14,250.00730.300.00--6
1,488.330.00-11714,300.00943.400.00-325
1,263.970.00-101114,400.001,119.300.00-728
-----14,450.001,025.200.00-13
1,371.000.00-12914,500.00800.200.00-1570
-----14,525.00992.350.00--4
-----14,550.001,058.800.00-11
1,350.580.00-1314,600.001,048.190.00-1017
1,468.200.00--214,625.00-----
1,417.400.00--114,675.00-----
1,232.500.00-404314,700.00815.430.00-165
1,405.300.00--114,750.00-----
1,662.900.00-358714,800.00834.070.00-193
-----14,850.00861.420.00-22
1,307.100.00-208814,900.001,191.030.00-537
-----14,950.00895.450.00-22
-----14,975.001,193.800.00-11
995.000.00-29215,000.001,128.950.00-245
1,509.900.00-24015,100.00936.090.00-120
-----15,175.001,141.000.00--5
751.760.00-125415,200.001,572.180.00-1231
-----15,225.001,291.100.00-33
932.000.00-56315,300.002,161.600.00--10
1,173.200.00--315,325.001,186.800.00--3
-----15,375.001,369.400.00-22
1,074.740.00-212115,400.001,103.100.00-515
-----15,425.001,364.200.00-11
-----15,450.001,402.300.00-11
856.000.00-31015,475.00-----
997.150.00-7050415,500.001,112.650.00-23
823.900.00-4415,525.00-----
742.000.00-8815,550.001,446.700.00-11
993.700.00-1215,600.001,363.800.00-23
773.900.00--315,625.001,486.200.00-11
-----15,650.001,378.900.00-23
-----15,675.001,418.600.00--2
1,103.150.00-2415,700.001,417.100.00--12
832.800.00--115,750.00-----
565.000.00-110015,800.001,580.800.00-112
649.650.00--1615,825.001,594.100.00-11
623.700.00-26115,900.002,102.400.00-2021
752.000.00-129116,000.001,844.600.00--50
933.550.00-2416,100.00-----
296.180.00-5116,200.00-----
715.660.00-72016,300.003,446.000.00--1
408.000.00-11816,400.00-----
336.650.00-6013916,500.00-----
427.010.00--116,550.00-----
568.980.00-11216,600.002,094.300.00-1030
495.680.00-53416,700.002,270.900.00---
634.050.00-51716,800.00-----
511.000.00-13516,900.00-----
247.470.00-8816,975.00-----
399.590.00-258517,000.002,367.250.00-4022
451.200.00--317,075.00-----
196.000.00--117,100.00-----
183.120.00-4517,200.00-----
420.100.00--317,250.00-----
288.400.00--6017,300.00-----
-----17,350.002,790.000.00--1
146.400.00-41017,400.00-----
370.900.00--117,425.00-----
130.200.00-12917,500.00-----
204.000.00-1317,600.00-----
97.500.00--517,800.004,444.000.00--1
199.000.00-1117,975.00-----
80.000.00-1218,000.00-----
92.800.00--218,100.00-----
225.300.00-1318,200.00-----
85.760.00-4418,400.00-----
54.000.00-1418,500.00-----
125.000.00-6418,600.00-----
68.300.00-11318,800.005,849.000.00--2
75.450.00-4019,000.00-----
48.610.00-12019,200.00-----
32.300.00-1619,400.004,434.310.00--1
82.830.00-263219,600.00-----
50.000.00-1119,800.004,748.520.00-112
21.000.00-23720,000.005,991.000.00--1
46.070.00--120,200.006,186.000.00--1
13.450.00-122320,400.006,670.800.00--10