Italia markets closed
Dow Jones
34.878,29-57,18(-0,16%)Nasdaq
14.689,83+17,15(+0,12%)Nikkei 225
27.781,02+497,43(+1,82%)EUR/USD
1,18750,0000(-0,00%)BTC-EUR
33.166,45-1.977,12(-5,63%)CMC Crypto 200
963,72+2,83(+0,29%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
14.963,25+3,35 (+0,02%)
Al 3:39PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 6,813.00 | 0.00 | - | 2 | 10 | 7,000.00 | 54.00 | 0.00 | - | 1 | 78 |
| 7,510.90 | 0.00 | - | - | 11 | 7,300.00 | - | - | - | - | - |
| - | - | - | - | - | 7,400.00 | 65.21 | 0.00 | - | - | 2 |
| - | - | - | - | - | 7,500.00 | 64.00 | 0.00 | - | 20 | 26 |
| - | - | - | - | - | 7,900.00 | 71.80 | 0.00 | - | - | 1 |
| - | - | - | - | - | 8,000.00 | 64.80 | 0.00 | - | 3 | 149 |
| 5,007.40 | 0.00 | - | 1 | 24 | 9,000.00 | 123.06 | 0.00 | - | 2 | 103 |
| 4,417.00 | 0.00 | - | - | 1 | 9,100.00 | 128.62 | 0.00 | - | 1 | 41 |
| 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 | 183.37 | 0.00 | - | 4 | 2 |
| - | - | - | - | - | 9,600.00 | 332.35 | 0.00 | - | 5 | 3 |
| - | - | - | - | - | 9,700.00 | 294.00 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 9,800.00 | 223.80 | 0.00 | - | 1 | 14 |
| 4,252.27 | 0.00 | - | - | 3 | 9,900.00 | 233.95 | 0.00 | - | 1 | 5 |
| 4,167.27 | 0.00 | - | - | 3 | 10,000.00 | 196.30 | 0.00 | - | 3 | 55 |
| 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 | 324.25 | 0.00 | - | 2 | 1 |
| 3,335.00 | 0.00 | - | - | 1 | 10,400.00 | 344.00 | 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 | 365.00 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 10,700.00 | 410.00 | 0.00 | - | 4 | 9 |
| - | - | - | - | - | 10,800.00 | 334.10 | 0.00 | - | 20 | 46 |
| 2,882.00 | 0.00 | - | 3 | 3 | 10,900.00 | 280.20 | 0.00 | - | 75 | 250 |
| 3,283.72 | 0.00 | - | 1 | 3 | 11,000.00 | 284.66 | 0.00 | - | 3 | 9 |
| 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 | 345.00 | 0.00 | - | 1 | 25 |
| 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 |
| 3,361.25 | 0.00 | - | 1 | 2 | 11,500.00 | 1,018.60 | 0.00 | - | 25 | 0 |
| 2,507.00 | 0.00 | - | - | 1 | 11,600.00 | 368.70 | 0.00 | - | 1 | 15 |
| 2,352.00 | 0.00 | - | 1 | 6 | 11,700.00 | 358.10 | 0.00 | - | 3 | 6 |
| 2,671.00 | 0.00 | - | - | 1 | 11,800.00 | - | - | - | - | - |
| - | - | - | - | - | 11,900.00 | 1,222.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 12,000.00 | 490.00 | 0.00 | - | 44 | 119 |
| - | - | - | - | - | 12,100.00 | 719.70 | 0.00 | - | 10 | 34 |
| - | - | - | - | - | 12,200.00 | 604.10 | 0.00 | - | 20 | 20 |
| 1,903.00 | 0.00 | - | - | 1 | 12,300.00 | 857.43 | 0.00 | - | 15 | 25 |
| 1,712.00 | 0.00 | - | - | 1 | 12,400.00 | 730.00 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 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 | - | - | - | - | - |
| - | - | - | - | - | 12,600.00 | 732.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 12,650.00 | 745.30 | 0.00 | - | - | 1 |
| 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 |
| - | - | - | - | - | 12,775.00 | 743.15 | 0.00 | - | - | 1 |
| 1,923.74 | 0.00 | - | - | 0 | 12,800.00 | 553.31 | 0.00 | - | 10 | 23 |
| - | - | - | - | - | 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 | 1,608.50 | 0.00 | - | - | 6 |
| - | - | - | - | - | 12,900.00 | 1,026.46 | 0.00 | - | 15 | 17 |
| - | - | - | - | - | 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 |
| 2,404.70 | 0.00 | - | - | 60 | 13,000.00 | 713.00 | 0.00 | - | 20 | 73 |
| 1,671.00 | 0.00 | - | - | 1 | 13,050.00 | 708.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 13,075.00 | 700.00 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 13,100.00 | 721.80 | 0.00 | - | 1 | 7 |
| 2,244.70 | 0.00 | - | - | 10 | 13,200.00 | 741.30 | 0.00 | - | 1 | 5 |
| 1,502.00 | 0.00 | - | 1 | 3 | 13,300.00 | 1,753.25 | 0.00 | - | 2 | 2 |
| 1,757.00 | 0.00 | - | 20 | 23 | 13,400.00 | 721.00 | 0.00 | - | 8 | 50 |
| 1,072.50 | 0.00 | - | 20 | 20 | 13,500.00 | 734.50 | 0.00 | - | 10 | 51 |
| 1,289.40 | 0.00 | - | 5 | 4 | 13,600.00 | 1,513.00 | 0.00 | - | 2 | 4 |
| 991.20 | 0.00 | - | 4 | 0 | 13,700.00 | 1,150.40 | 0.00 | - | 2 | 3 |
| 1,231.00 | 0.00 | - | 7 | 5 | 13,800.00 | 910.00 | 0.00 | - | 10 | 15 |
| - | - | - | - | - | 13,900.00 | 1,558.00 | 0.00 | - | 2 | 4 |
| 1,735.31 | 0.00 | - | 10 | 26 | 14,000.00 | 910.00 | 0.00 | - | 1 | 68 |
| 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 |
| 1,488.33 | 0.00 | - | 1 | 17 | 14,300.00 | 1,201.75 | 0.00 | - | - | 17 |
| 1,263.97 | 0.00 | - | 10 | 11 | 14,400.00 | 1,126.92 | 0.00 | - | 2 | 11 |
| 1,371.00 | 0.00 | - | 1 | 29 | 14,500.00 | 1,107.60 | 0.00 | - | 50 | 70 |
| 1,350.58 | 0.00 | - | 1 | 3 | 14,600.00 | 1,055.85 | 0.00 | - | 5 | 4 |
| 1,243.10 | 0.00 | - | 1 | 43 | 14,700.00 | 1,229.80 | 0.00 | - | 40 | 54 |
| 1,310.21 | 0.00 | - | 30 | 87 | 14,800.00 | 1,209.29 | 0.00 | - | 30 | 75 |
| 1,314.30 | 0.00 | - | 2 | 88 | 14,900.00 | 1,237.20 | 0.00 | - | - | 32 |
| 1,216.40 | 0.00 | - | 20 | 76 | 15,000.00 | 1,211.62 | 0.00 | - | 5 | 30 |
| 1,191.20 | 0.00 | - | 1 | 41 | 15,100.00 | - | - | - | - | - |
| 1,187.15 | 0.00 | - | 10 | 22 | 15,200.00 | - | - | - | - | - |
| 1,052.70 | 0.00 | - | 20 | 58 | 15,300.00 | 2,161.60 | 0.00 | - | - | 10 |
| 1,074.74 | 0.00 | - | 21 | 21 | 15,400.00 | 2,089.50 | 0.00 | - | 10 | 10 |
| 977.36 | 0.00 | - | 10 | 387 | 15,500.00 | - | - | - | - | - |
| 582.00 | 0.00 | - | - | 1 | 15,600.00 | - | - | - | - | - |
| 787.74 | 0.00 | - | - | 2 | 15,700.00 | 2,348.00 | 0.00 | - | - | 10 |
| 872.46 | 0.00 | - | 5 | 28 | 15,800.00 | 2,459.50 | 0.00 | - | 10 | 11 |
| 504.00 | 0.00 | - | 3 | 7 | 15,900.00 | 2,102.40 | 0.00 | - | 20 | 21 |
| 769.65 | 0.00 | - | 5 | 239 | 16,000.00 | 1,844.60 | 0.00 | - | - | 50 |
| 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 |
| 436.75 | 0.00 | - | 10 | 16 | 16,400.00 | - | - | - | - | - |
| 509.00 | 0.00 | - | 2 | 120 | 16,500.00 | - | - | - | - | - |
| 372.00 | 0.00 | - | 1 | 17 | 16,600.00 | 2,094.30 | 0.00 | - | 10 | 30 |
| 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 | - | - | - | - | - |
| 402.00 | 0.00 | - | 1 | 60 | 17,000.00 | 3,772.00 | 0.00 | - | - | 1 |
| 196.00 | 0.00 | - | - | 1 | 17,100.00 | - | - | - | - | - |
| 183.12 | 0.00 | - | 4 | 5 | 17,200.00 | - | - | - | - | - |
| 164.55 | 0.00 | - | - | 5 | 17,300.00 | - | - | - | - | - |
| 237.00 | 0.00 | - | 10 | 13 | 17,400.00 | - | - | - | - | - |
| 214.73 | 0.00 | - | 5 | 16 | 17,500.00 | - | - | - | - | - |
| 204.00 | 0.00 | - | 1 | 3 | 17,600.00 | - | - | - | - | - |
| - | - | - | - | - | 17,800.00 | 4,444.00 | 0.00 | - | - | 1 |
| 155.00 | 0.00 | - | - | 1 | 18,000.00 | - | - | - | - | - |
| 191.40 | 0.00 | - | 10 | 2 | 18,200.00 | - | - | - | - | - |
| 85.76 | 0.00 | - | 4 | 4 | 18,400.00 | - | - | - | - | - |
| 125.00 | 0.00 | - | 6 | 4 | 18,600.00 | - | - | - | - | - |
| 68.30 | 0.00 | - | 1 | 13 | 18,800.00 | 5,849.00 | 0.00 | - | - | 0 |
| 87.00 | 0.00 | - | 1 | 21 | 19,000.00 | - | - | - | - | - |
| 49.85 | 0.00 | - | 10 | 11 | 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 | 5,991.00 | 0.00 | - | - | 1 |
| 46.07 | 0.00 | - | - | 1 | 20,200.00 | 6,186.00 | 0.00 | - | - | 1 |
| 41.00 | 0.00 | - | 1 | 6 | 20,400.00 | 6,670.80 | 0.00 | - | - | 10 |
© 2021 Verizon Media. Tutti i diritti riservati.
