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
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 8,030.00 | 0.00 | - | 2 | 13 | 7,000.00 | 24.00 | 0.00 | - | 1 | 51 |
| 7,978.00 | 0.00 | - | - | 3 | 7,100.00 | 45.30 | 0.00 | - | 1 | 2 |
| 7,799.00 | 0.00 | - | - | 0 | 7,200.00 | - | - | - | - | - |
| 7,702.00 | 0.00 | - | - | 0 | 7,300.00 | - | - | - | - | - |
| 7,607.00 | 0.00 | - | - | 1 | 7,400.00 | 65.21 | 0.00 | - | - | 2 |
| 7,733.00 | 0.00 | - | 3 | 10 | 7,500.00 | 58.00 | 0.00 | - | 4 | 27 |
| 7,373.00 | 0.00 | - | - | 1 | 7,600.00 | - | - | - | - | - |
| 7,344.60 | 0.00 | - | 1 | 3 | 7,700.00 | - | - | - | - | - |
| - | - | - | - | - | 7,900.00 | 71.80 | 0.00 | - | - | 1 |
| - | - | - | - | - | 8,000.00 | 38.80 | 0.00 | - | 48 | 122 |
| 5,007.40 | 0.00 | - | 1 | 24 | 9,000.00 | 76.30 | 0.00 | - | 5 | 91 |
| 4,417.00 | 0.00 | - | - | 1 | 9,100.00 | 128.62 | 0.00 | - | 1 | 41 |
| 5,917.00 | 0.00 | - | 1 | 3 | 9,200.00 | 221.50 | 0.00 | - | 1 | 29 |
| 3,698.00 | 0.00 | - | - | 1 | 9,300.00 | 118.40 | 0.00 | - | 5 | 13 |
| 4,158.00 | 0.00 | - | - | 1 | 9,400.00 | 242.00 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 9,500.00 | 142.00 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 9,600.00 | 332.35 | 0.00 | - | 5 | 3 |
| 5,514.00 | 0.00 | - | - | 1 | 9,700.00 | 294.00 | 0.00 | - | 2 | 23 |
| 5,357.00 | 0.00 | - | - | 1 | 9,800.00 | 160.21 | 0.00 | - | 10 | 4 |
| 4,252.27 | 0.00 | - | - | 3 | 9,900.00 | 145.00 | 0.00 | - | 2 | 12 |
| 4,167.27 | 0.00 | - | - | 3 | 10,000.00 | 156.00 | 0.00 | - | 50 | 169 |
| 4,789.41 | 0.00 | - | - | 2 | 10,100.00 | 202.65 | 0.00 | - | 2 | 17 |
| 4,699.56 | 0.00 | - | - | 2 | 10,200.00 | 286.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 10,300.00 | 194.55 | 0.00 | - | 2 | 5 |
| 3,335.00 | 0.00 | - | - | 1 | 10,400.00 | 344.00 | 0.00 | - | 1 | 21 |
| 3,055.00 | 0.00 | - | - | 1 | 10,500.00 | 181.45 | 0.00 | - | 5 | 5 |
| 3,090.00 | 0.00 | - | - | 3 | 10,600.00 | 365.00 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 10,700.00 | 255.00 | 0.00 | - | 4 | 9 |
| - | - | - | - | - | 10,800.00 | 334.10 | 0.00 | - | 20 | 46 |
| 2,882.00 | 0.00 | - | 3 | 3 | 10,900.00 | 265.90 | 0.00 | - | 75 | 220 |
| 3,283.72 | 0.00 | - | 1 | 3 | 11,000.00 | 255.00 | 0.00 | - | 4 | 82 |
| 2,860.00 | 0.00 | - | - | 3 | 11,100.00 | 515.95 | 0.00 | - | 1 | 1 |
| 4,154.70 | 0.00 | - | 3 | 5 | 11,200.00 | 265.00 | 0.00 | - | 5 | 31 |
| 2,612.00 | 0.00 | - | 1 | 5 | 11,300.00 | 332.00 | 0.00 | - | 15 | 16 |
| 2,622.00 | 0.00 | - | 1 | 4 | 11,400.00 | 845.00 | 0.00 | - | - | 1 |
| 3,361.25 | 0.00 | - | 1 | 2 | 11,500.00 | 362.10 | 0.00 | - | 2 | 28 |
| 3,797.40 | 0.00 | - | 3 | 4 | 11,600.00 | 368.70 | 0.00 | - | 1 | 15 |
| 3,710.90 | 0.00 | - | 3 | 9 | 11,700.00 | 358.10 | 0.00 | - | 3 | 6 |
| 2,671.00 | 0.00 | - | - | 1 | 11,800.00 | - | - | - | - | - |
| - | - | - | - | - | 11,900.00 | 390.06 | 0.00 | - | 16 | 16 |
| - | - | - | - | - | 12,000.00 | 393.00 | 0.00 | - | 50 | 167 |
| - | - | - | - | - | 12,100.00 | 719.70 | 0.00 | - | 10 | 34 |
| - | - | - | - | - | 12,200.00 | 297.50 | 0.00 | - | 7 | 21 |
| 1,903.00 | 0.00 | - | - | 1 | 12,300.00 | 390.90 | 0.00 | - | 10 | 25 |
| 3,122.90 | 0.00 | - | 2 | 3 | 12,400.00 | 400.25 | 0.00 | - | 1 | 21 |
| 3,102.60 | 0.00 | - | - | 2 | 12,425.00 | - | - | - | - | - |
| - | - | - | - | - | 12,450.00 | 454.94 | 0.00 | - | 10 | 12 |
| 2,003.00 | 0.00 | - | 1 | 1 | 12,500.00 | 478.00 | 0.00 | - | 45 | 52 |
| 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 | - | - | - | - | - |
| - | - | - | - | - | 12,600.00 | 732.00 | 0.00 | - | 1 | 1 |
| 2,600.90 | 0.00 | - | 1 | 1 | 12,625.00 | - | - | - | - | - |
| - | - | - | - | - | 12,650.00 | 540.40 | 0.00 | - | 1 | 3 |
| 2,565.80 | 0.00 | - | 1 | 1 | 12,675.00 | 545.50 | 0.00 | - | - | 1 |
| 1,701.00 | 0.00 | - | 1 | 1 | 12,700.00 | 1,359.83 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 12,725.00 | 575.90 | 0.00 | - | - | 2 |
| 2,499.70 | 0.00 | - | 1 | 1 | 12,750.00 | 561.10 | 0.00 | - | 1 | 2 |
| 2,480.40 | 0.00 | - | 1 | 1 | 12,775.00 | 425.54 | 0.00 | - | 32 | 32 |
| 1,923.74 | 0.00 | - | - | 5 | 12,800.00 | 571.70 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 12,825.00 | 756.45 | 0.00 | - | - | 1 |
| - | - | - | - | - | 12,850.00 | 692.80 | 0.00 | - | - | 20 |
| 1,510.00 | 0.00 | - | 1 | 1 | 12,875.00 | 587.90 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 12,900.00 | 593.40 | 0.00 | - | 10 | 3 |
| - | - | - | - | - | 12,925.00 | 700.75 | 0.00 | - | 1 | 1 |
| 1,602.28 | 0.00 | - | 6 | 6 | 12,950.00 | - | - | - | - | - |
| - | - | - | - | - | 12,975.00 | 714.05 | 0.00 | - | 1 | 1 |
| 2,651.10 | 0.00 | - | 1 | 61 | 13,000.00 | 491.70 | 0.00 | - | 5 | 108 |
| - | - | - | - | - | 13,025.00 | 518.80 | 0.00 | - | - | 1 |
| 1,671.00 | 0.00 | - | - | 1 | 13,050.00 | 563.88 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 13,075.00 | 700.00 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 13,100.00 | 577.26 | 0.00 | - | 4 | 3 |
| 2,496.00 | 0.00 | - | 1 | 11 | 13,200.00 | 598.28 | 0.00 | - | 11 | 16 |
| - | - | - | - | - | 13,250.00 | 661.10 | 0.00 | - | 7 | 27 |
| - | - | - | - | - | 13,275.00 | 583.10 | 0.00 | - | - | 13 |
| 1,502.00 | 0.00 | - | 1 | 3 | 13,300.00 | 550.90 | 0.00 | - | 3 | 10 |
| 2,621.70 | 0.00 | - | - | 1 | 13,325.00 | - | - | - | - | - |
| 1,757.00 | 0.00 | - | 20 | 23 | 13,400.00 | 637.81 | 0.00 | - | 1 | 56 |
| - | - | - | - | - | 13,425.00 | 549.90 | 0.00 | - | - | 3 |
| - | - | - | - | - | 13,450.00 | 554.80 | 0.00 | - | - | 2 |
| 1,072.50 | 0.00 | - | 20 | 20 | 13,500.00 | 704.20 | 0.00 | - | 1 | 57 |
| - | - | - | - | - | 13,525.00 | 567.00 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 13,550.00 | 603.40 | 0.00 | - | - | 6 |
| - | - | - | - | - | 13,575.00 | 723.70 | 0.00 | - | - | 1 |
| 1,289.40 | 0.00 | - | 5 | 4 | 13,600.00 | 732.41 | 0.00 | - | 8 | 52 |
| - | - | - | - | - | 13,625.00 | 591.90 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 13,650.00 | 754.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 13,675.00 | 709.56 | 0.00 | - | - | 5 |
| 991.20 | 0.00 | - | 4 | 2 | 13,700.00 | 554.60 | 0.00 | - | 2 | 32 |
| - | - | - | - | - | 13,750.00 | 740.31 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 13,775.00 | 681.00 | 0.00 | - | - | 1 |
| 1,231.00 | 0.00 | - | 7 | 5 | 13,800.00 | 706.00 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 13,825.00 | 630.80 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 13,850.00 | 643.70 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 13,900.00 | 656.25 | 0.00 | - | 5 | 11 |
| - | - | - | - | - | 13,925.00 | 660.20 | 0.00 | - | - | 2 |
| - | - | - | - | - | 13,975.00 | 797.91 | 0.00 | - | 5 | 5 |
| 1,975.25 | 0.00 | - | 1 | 26 | 14,000.00 | 848.71 | 0.00 | - | 2 | 70 |
| - | - | - | - | - | 14,050.00 | 819.86 | 0.00 | - | 5 | 5 |
| 1,211.55 | 0.00 | - | 1 | 27 | 14,100.00 | 1,660.00 | 0.00 | - | - | 1 |
| 919.00 | 0.00 | - | 1 | 3 | 14,200.00 | 998.16 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 14,225.00 | 969.06 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 14,250.00 | 730.30 | 0.00 | - | - | 6 |
| 1,488.33 | 0.00 | - | 1 | 17 | 14,300.00 | 943.40 | 0.00 | - | 3 | 25 |
| 1,263.97 | 0.00 | - | 10 | 11 | 14,400.00 | 1,119.30 | 0.00 | - | 7 | 28 |
| - | - | - | - | - | 14,450.00 | 1,025.20 | 0.00 | - | 1 | 3 |
| 1,371.00 | 0.00 | - | 1 | 29 | 14,500.00 | 800.20 | 0.00 | - | 15 | 70 |
| - | - | - | - | - | 14,525.00 | 992.35 | 0.00 | - | - | 4 |
| - | - | - | - | - | 14,550.00 | 1,058.80 | 0.00 | - | 1 | 1 |
| 1,350.58 | 0.00 | - | 1 | 3 | 14,600.00 | 1,048.19 | 0.00 | - | 10 | 17 |
| 1,468.20 | 0.00 | - | - | 2 | 14,625.00 | - | - | - | - | - |
| 1,417.40 | 0.00 | - | - | 1 | 14,675.00 | - | - | - | - | - |
| 1,232.50 | 0.00 | - | 40 | 43 | 14,700.00 | 815.43 | 0.00 | - | 1 | 65 |
| 1,405.30 | 0.00 | - | - | 1 | 14,750.00 | - | - | - | - | - |
| 1,662.90 | 0.00 | - | 35 | 87 | 14,800.00 | 834.07 | 0.00 | - | 1 | 93 |
| - | - | - | - | - | 14,850.00 | 861.42 | 0.00 | - | 2 | 2 |
| 1,307.10 | 0.00 | - | 20 | 88 | 14,900.00 | 1,191.03 | 0.00 | - | 5 | 37 |
| - | - | - | - | - | 14,950.00 | 895.45 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 14,975.00 | 1,193.80 | 0.00 | - | 1 | 1 |
| 995.00 | 0.00 | - | 2 | 92 | 15,000.00 | 1,128.95 | 0.00 | - | 2 | 45 |
| 1,509.90 | 0.00 | - | 2 | 40 | 15,100.00 | 936.09 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 15,175.00 | 1,141.00 | 0.00 | - | - | 5 |
| 751.76 | 0.00 | - | 12 | 54 | 15,200.00 | 1,572.18 | 0.00 | - | 12 | 31 |
| - | - | - | - | - | 15,225.00 | 1,291.10 | 0.00 | - | 3 | 3 |
| 932.00 | 0.00 | - | 5 | 63 | 15,300.00 | 2,161.60 | 0.00 | - | - | 10 |
| 1,173.20 | 0.00 | - | - | 3 | 15,325.00 | 1,186.80 | 0.00 | - | - | 3 |
| - | - | - | - | - | 15,375.00 | 1,369.40 | 0.00 | - | 2 | 2 |
| 1,074.74 | 0.00 | - | 21 | 21 | 15,400.00 | 1,103.10 | 0.00 | - | 5 | 15 |
| - | - | - | - | - | 15,425.00 | 1,364.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 15,450.00 | 1,402.30 | 0.00 | - | 1 | 1 |
| 856.00 | 0.00 | - | 3 | 10 | 15,475.00 | - | - | - | - | - |
| 997.15 | 0.00 | - | 70 | 504 | 15,500.00 | 1,112.65 | 0.00 | - | 2 | 3 |
| 823.90 | 0.00 | - | 4 | 4 | 15,525.00 | - | - | - | - | - |
| 742.00 | 0.00 | - | 8 | 8 | 15,550.00 | 1,446.70 | 0.00 | - | 1 | 1 |
| 993.70 | 0.00 | - | 1 | 2 | 15,600.00 | 1,363.80 | 0.00 | - | 2 | 3 |
| 773.90 | 0.00 | - | - | 3 | 15,625.00 | 1,486.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 15,650.00 | 1,378.90 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 15,675.00 | 1,418.60 | 0.00 | - | - | 2 |
| 1,103.15 | 0.00 | - | 2 | 4 | 15,700.00 | 1,417.10 | 0.00 | - | - | 12 |
| 832.80 | 0.00 | - | - | 1 | 15,750.00 | - | - | - | - | - |
| 565.00 | 0.00 | - | 1 | 100 | 15,800.00 | 1,580.80 | 0.00 | - | 1 | 12 |
| 649.65 | 0.00 | - | - | 16 | 15,825.00 | 1,594.10 | 0.00 | - | 1 | 1 |
| 623.70 | 0.00 | - | 2 | 61 | 15,900.00 | 2,102.40 | 0.00 | - | 20 | 21 |
| 752.00 | 0.00 | - | 1 | 291 | 16,000.00 | 1,844.60 | 0.00 | - | - | 50 |
| 933.55 | 0.00 | - | 2 | 4 | 16,100.00 | - | - | - | - | - |
| 296.18 | 0.00 | - | 5 | 1 | 16,200.00 | - | - | - | - | - |
| 715.66 | 0.00 | - | 7 | 20 | 16,300.00 | 3,446.00 | 0.00 | - | - | 1 |
| 408.00 | 0.00 | - | 1 | 18 | 16,400.00 | - | - | - | - | - |
| 336.65 | 0.00 | - | 60 | 139 | 16,500.00 | - | - | - | - | - |
| 427.01 | 0.00 | - | - | 1 | 16,550.00 | - | - | - | - | - |
| 568.98 | 0.00 | - | 1 | 12 | 16,600.00 | 2,094.30 | 0.00 | - | 10 | 30 |
| 495.68 | 0.00 | - | 5 | 34 | 16,700.00 | 2,270.90 | 0.00 | - | - | - |
| 634.05 | 0.00 | - | 5 | 17 | 16,800.00 | - | - | - | - | - |
| 511.00 | 0.00 | - | 1 | 35 | 16,900.00 | - | - | - | - | - |
| 247.47 | 0.00 | - | 8 | 8 | 16,975.00 | - | - | - | - | - |
| 399.59 | 0.00 | - | 25 | 85 | 17,000.00 | 2,367.25 | 0.00 | - | 40 | 22 |
| 451.20 | 0.00 | - | - | 3 | 17,075.00 | - | - | - | - | - |
| 196.00 | 0.00 | - | - | 1 | 17,100.00 | - | - | - | - | - |
| 183.12 | 0.00 | - | 4 | 5 | 17,200.00 | - | - | - | - | - |
| 420.10 | 0.00 | - | - | 3 | 17,250.00 | - | - | - | - | - |
| 288.40 | 0.00 | - | - | 60 | 17,300.00 | - | - | - | - | - |
| - | - | - | - | - | 17,350.00 | 2,790.00 | 0.00 | - | - | 1 |
| 146.40 | 0.00 | - | 4 | 10 | 17,400.00 | - | - | - | - | - |
| 370.90 | 0.00 | - | - | 1 | 17,425.00 | - | - | - | - | - |
| 130.20 | 0.00 | - | 1 | 29 | 17,500.00 | - | - | - | - | - |
| 204.00 | 0.00 | - | 1 | 3 | 17,600.00 | - | - | - | - | - |
| 97.50 | 0.00 | - | - | 5 | 17,800.00 | 4,444.00 | 0.00 | - | - | 1 |
| 199.00 | 0.00 | - | 1 | 1 | 17,975.00 | - | - | - | - | - |
| 80.00 | 0.00 | - | 1 | 2 | 18,000.00 | - | - | - | - | - |
| 92.80 | 0.00 | - | - | 2 | 18,100.00 | - | - | - | - | - |
| 225.30 | 0.00 | - | 1 | 3 | 18,200.00 | - | - | - | - | - |
| 85.76 | 0.00 | - | 4 | 4 | 18,400.00 | - | - | - | - | - |
| 54.00 | 0.00 | - | 1 | 4 | 18,500.00 | - | - | - | - | - |
| 125.00 | 0.00 | - | 6 | 4 | 18,600.00 | - | - | - | - | - |
| 68.30 | 0.00 | - | 1 | 13 | 18,800.00 | 5,849.00 | 0.00 | - | - | 2 |
| 75.45 | 0.00 | - | 4 | 0 | 19,000.00 | - | - | - | - | - |
| 48.61 | 0.00 | - | 1 | 20 | 19,200.00 | - | - | - | - | - |
| 32.30 | 0.00 | - | 1 | 6 | 19,400.00 | 4,434.31 | 0.00 | - | - | 1 |
| 82.83 | 0.00 | - | 26 | 32 | 19,600.00 | - | - | - | - | - |
| 50.00 | 0.00 | - | 1 | 1 | 19,800.00 | 4,748.52 | 0.00 | - | 1 | 12 |
| 21.00 | 0.00 | - | 2 | 37 | 20,000.00 | 5,991.00 | 0.00 | - | - | 1 |
| 46.07 | 0.00 | - | - | 1 | 20,200.00 | 6,186.00 | 0.00 | - | - | 1 |
| 13.45 | 0.00 | - | 12 | 23 | 20,400.00 | 6,670.80 | 0.00 | - | - | 10 |
© 2021 Verizon Media. Tutti i diritti riservati.
