Italia markets close in 47 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11.395,12-263,14 (-2,26%)
Al 10:43AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
1 luglio 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----8,500.000.05-0.05-50.00%223
-----8,600.000.050.00-521
-----8,700.000.050.00-12
-----8,900.000.05-0.13-72.22%510
-----9,000.000.10-0.47-82.46%56
-----9,100.0012.330.00-13
-----9,125.002.400.00--1
-----9,175.002.600.00--1
-----9,200.002.850.00-12
-----9,250.003.100.00--2
-----9,300.006.000.00-2015
-----9,350.002.150.00-15
3,256.000.00--29,400.002.420.00-128
-----9,450.001.160.00-11
3,048.600.00--19,500.002.820.00-214
-----9,525.0096.500.00-10
-----9,550.004.700.00-44
-----9,600.005.400.00--17
-----9,625.0034.000.00--2
-----9,700.009.000.00-1719
-----9,750.000.40-1.50-78.95%13
-----9,775.0040.400.00-417
-----9,800.008.060.00-69
-----9,850.0049.030.00--2
-----9,875.001.370.00-12
-----9,900.000.770.00-111
-----9,925.000.350.00-210
-----9,950.000.350.00-15
-----9,975.004.770.00-1110
-----10,000.000.20-0.22-52.38%523
-----10,025.005.070.00-1110
-----10,050.006.280.00-1014
-----10,075.001.500.00-12
-----10,100.001.220.00-1719
-----10,125.002.560.00-25
-----10,150.002.800.00-17
-----10,175.001.850.00-113
-----10,200.000.600.00-1080
-----10,225.000.810.00-730
1,829.730.00-1010,250.000.900.00-739
-----10,275.0057.200.00-11
-----10,300.000.75+0.20+36.36%1012
-----10,325.000.750.00-69
-----10,350.00105.800.00-12
-----10,375.00205.200.00-11
-----10,400.000.70-1.49-68.04%733
-----10,425.000.750.00-224
-----10,450.000.780.00-518
-----10,475.002.300.00-1019
1,145.470.00-2310,500.001.03+0.18+21.18%191
-----10,510.0015.400.00--4
1,484.070.00--110,525.001.300.00-19
-----10,540.0015.100.00--4
1,109.780.00-1210,550.002.150.00-214
1,436.530.00--210,575.00130.700.00-37
-----10,580.001.190.00-47
-----10,590.0031.550.00--1
1,386.360.00--510,600.001.95+0.62+46.62%2130
1,394.830.00--410,625.005.200.00-37
1,374.510.00--210,650.002.05+0.87+73.73%2021
-----10,660.002.250.00-28
-----10,670.002.25-2.45-52.13%1720
1,350.890.00--410,675.002.59-2.31-47.14%524
-----10,680.002.20-2.38-51.97%227
-----10,690.004.350.00-2628
1,335.310.00--910,700.003.27+1.82+125.52%2054
-----10,710.005.050.00--20
-----10,720.0023.700.00--1
-----10,725.002.89-1.98-40.66%326
-----10,730.005.160.00-1013
-----10,740.006.700.00-12
922.530.00-3510,750.003.40+0.33+10.75%932
-----10,760.005.660.00-24
-----10,770.002.330.00-221
-----10,775.005.200.00-448
-----10,780.003.95-1.23-23.75%240
-----10,790.001.950.00-436
1,203.730.00--310,800.004.45+2.45+122.50%6102
-----10,810.002.150.00-228
-----10,820.004.85+2.60+115.56%111
-----10,825.007.72-0.17-2.15%1086
-----10,830.002.300.00-11
-----10,840.005.35+2.86+114.86%12
-----10,850.008.40+5.48+187.67%10116
-----10,860.006.400.00-97
-----10,870.0062.700.00-12
-----10,875.003.100.00-433
-----10,880.004.150.00-55
1,170.260.00--110,900.009.56+5.22+120.28%553
-----10,910.00201.900.00--2
-----10,920.00226.620.00-10
-----10,925.0013.50+9.62+247.94%219
-----10,930.007.130.00-27
-----10,940.006.500.00-25
-----10,950.0013.31+8.96+205.98%312
-----10,960.0018.900.00-24
-----10,970.007.020.00-718
-----10,975.0012.45+3.00+31.75%330
-----10,980.0019.700.00-612
-----10,990.0015.59+6.74+76.16%211
439.40-586.56-57.17%61411,000.0020.00+14.55+266.97%1357
-----11,010.0022.30+2.04+10.07%24
410.35-285.20-41.00%2411,020.0023.70+6.75+39.82%36
1,003.740.00-11111,025.0011.83+0.48+4.23%310
-----11,030.0017.46+10.56+153.04%23
-----11,040.0021.85-72.25-76.78%32
1,064.330.00--211,050.0023.15+11.80+103.96%344
-----11,060.0012.390.00-20
-----11,070.0029.45-203.25-87.34%101
1,039.360.00--411,075.008.750.00-242
-----11,080.0010.300.00-15
-----11,090.0033.10+14.87+81.57%103
304.00-626.75-67.34%13411,100.0036.50+26.21+254.71%871
960.080.00-1111,110.0038.70+17.18+79.83%21
-----11,120.0042.90+20.43+90.92%514
354.400.00-12511,125.0042.10+25.22+149.41%333
-----11,130.0043.20+31.00+254.10%313
563.750.00-2411,140.0045.70-69.30-60.26%44
264.00-290.45-52.39%1911,150.0048.20+35.10+267.94%537
349.600.00--311,160.0050.80+34.30+207.88%1353
753.500.00-1111,170.0053.50+39.77+289.66%414
962.440.00--811,175.0054.90+27.87+103.11%233
354.280.00--111,180.0056.30+37.67+202.20%1118
337.400.00--211,190.0049.65+14.80+42.47%14
460.080.00-31911,200.0062.30+43.89+238.40%3361
388.000.00-1211,210.0065.50+51.00+351.72%310
446.460.00-1511,220.0068.70+47.10+218.06%36
815.730.00-152011,225.0070.40+41.50+143.60%515
545.490.00--011,230.0072.10+46.89+186.00%218
-----11,240.0075.50+33.10+78.07%722
627.700.00-3911,250.0077.05+56.25+270.43%1220
782.480.00-1111,260.0080.80+58.90+268.95%57
-----11,270.0083.30+56.80+214.34%127
-----11,275.0080.90+49.10+154.40%1315
-----11,280.0096.62-56.18-36.77%41
-----11,290.0087.90+62.65+248.12%64
212.17-173.58-45.00%22011,300.0091.10+59.92+192.17%1331
373.400.00-1611,310.0095.20+46.20+94.29%33
-----11,320.00100.10-113.00-53.03%72
195.72-251.61-56.25%2311,325.00117.60+46.05+64.36%76
284.700.00-2211,330.0096.73+23.84+32.71%63
114.80-189.20-62.24%3211,340.0022.600.00-36
708.470.00-1511,350.00110.00+50.40+84.56%312
120.00-136.00-53.12%2111,360.00117.90+82.65+234.47%44
-----11,370.00138.50-73.40-34.64%83
401.000.00-1611,375.0049.300.00-223
102.60-192.40-65.22%2211,380.00121.63+66.93+122.36%35
117.40-161.80-57.95%2211,390.00130.00+73.95+131.94%37
139.00-171.50-55.23%213511,400.00154.35+103.16+201.52%539
98.00-194.30-66.47%5211,410.00119.60+54.20+82.87%14
113.60-116.60-50.65%2111,420.00136.00+85.20+167.72%48
84.60-298.45-77.91%2411,425.00130.00+78.65+153.16%325
109.00-176.70-61.85%2111,430.00130.00+78.30+151.45%19
118.70-105.20-46.99%2311,440.00132.10+78.40+146.00%125
99.10-235.30-70.36%21211,450.00136.50+53.55+64.56%345
240.950.00-1311,460.00106.00+44.95+73.63%33
-----11,470.00117.60+49.58+72.89%15
88.90-145.70-62.11%23511,475.0066.750.00-414
241.600.00--311,480.0031.000.00-35
170.600.00-2311,490.0067.900.00-2422
54.70-188.85-77.54%26811,500.00224.00+151.65+209.61%1572
126.30-93.35-42.50%7111,510.0080.680.00-1523
126.90-129.70-50.55%4711,520.00145.30+66.57+84.55%14
47.68-203.42-81.01%3711,525.00145.00+40.45+38.69%28
117.28-99.42-45.88%2411,530.00166.56+84.56+103.12%1013
112.43-97.77-46.51%2611,540.00172.73-293.27-62.93%101
44.00-159.09-78.33%7411,550.00125.500.00-246
71.05-418.80-85.50%2111,560.00267.37+147.87+123.74%310
39.50-141.80-78.21%11211,570.00247.73+148.73+150.23%214
67.50-219.10-76.45%10411,575.00280.21+178.56+175.66%417
290.200.00--111,580.00264.00+135.50+105.45%815
138.800.00-6511,590.0099.680.00-1319
32.00-150.95-82.51%282911,600.00233.43+129.81+125.28%163
155.100.00-61611,610.00290.00+152.60+111.06%210
48.05-92.70-65.86%11311,620.00181.37+41.05+29.25%112
270.600.00-11311,625.00300.00+157.20+110.08%37
141.600.00-31811,630.00306.00+122.17+66.46%215
30.17-110.93-78.62%31911,640.00264.80+123.90+87.93%111
28.50-115.72-80.24%33611,650.00143.000.00-1525
130.000.00-71711,660.00280.10+142.10+102.97%112
21.10-115.60-84.56%1811,670.00145.000.00-223
130.550.00-31711,675.00135.400.00-419
54.13-56.37-51.01%24611,680.00296.09+119.95+68.10%111
113.800.00-21111,690.0045.850.00-1615
17.70-97.97-84.70%325411,700.00325.35+175.35+116.90%287
148.000.00-21011,710.00360.00+211.10+141.77%132
28.40-78.35-73.40%1811,720.0051.470.00-1425
46.60-61.52-56.90%12111,725.00155.300.00-27
210.500.00--111,730.00152.200.00-66
86.200.00-2911,740.00183.260.00-38
15.75-75.61-82.76%11711,750.00420.10+248.38+144.64%856
72.180.00-2311,760.00195.550.00-47
157.700.00--711,770.00178.000.00-46
66.640.00-21911,775.00170.800.00-57
19.55-45.75-70.06%47911,780.00172.990.00-912
107.900.00-11211,790.00166.900.00-23
10.40-63.50-85.93%1047611,800.00224.420.00-230
284.850.00-2211,810.00230.970.00-27
-----11,820.00108.100.00--1
59.800.00-14211,825.00-----
61.000.00-11611,830.00388.900.00-21
8.04-54.26-87.09%1611,840.00137.500.00-21
8.05-46.80-85.32%32211,850.00475.00+344.00+262.60%410
147.400.00--211,860.00204.400.00-63
57.000.00-1211,870.00-----
40.100.00-52711,875.00309.480.00-118
41.000.00-1611,880.00313.620.00-12
85.200.00-1311,890.00151.000.00-12
5.50-42.30-88.49%173911,900.00484.47+235.20+94.36%418
7.65-38.55-83.44%11711,910.00299.600.00-23
5.00-39.00-88.64%141311,920.00-----
4.90-31.75-86.63%32111,925.00258.110.00-213
44.900.00-21311,930.00168.970.00-206
4.93-89.77-94.79%1811,940.00147.300.00--1
6.30-24.05-79.24%121911,950.00528.99+199.99+60.79%121
12.48-16.72-57.26%2711,960.00320.940.00-26
32.300.00-3811,970.00448.75+75.20+20.13%14
3.90-20.35-83.92%11011,975.00454.48+73.83+19.40%126
24.000.00-1411,980.00175.900.00--1
8.95-48.15-84.33%2911,990.00212.000.00-44
3.50-24.80-87.63%67012,000.00650.00+247.60+61.53%635
3.47-19.40-84.83%21412,010.00186.100.00-813
3.30-18.32-84.74%21512,020.00186.700.00--8
42.840.00-54012,025.00594.82+265.82+80.80%122
20.900.00-42212,030.00383.100.00-316
40.310.00-82112,040.00392.600.00-117
44.990.00-154612,050.00430.600.00-13
16.100.00-21112,060.00604.200.00--0
45.480.00-171812,070.00168.000.00-24
36.000.00-13012,075.00429.180.00-11
35.190.00-161412,080.00-----
153.400.00-51012,090.00-----
2.23-13.67-85.97%415812,100.00417.000.00-35
134.450.00-51112,110.00-----
5.70-110.80-95.11%1412,120.00-----
14.040.00-13112,125.00198.700.00--2
125.800.00--112,140.00194.400.00--1
3.00-8.37-73.61%115712,150.00257.330.00-24
125.700.00-6012,160.00-----
29.990.00-2112,170.00-----
11.340.00-51012,175.00205.700.00-21
81.670.00-1212,180.00-----
116.600.00--112,190.00-----
1.88-7.72-80.42%559612,200.00536.040.00-117
17.150.00-1312,210.00-----
108.800.00-2212,220.00-----
8.380.00-1912,225.00-----
1.47-9.70-86.84%3412,230.00233.200.00--1
126.650.00-1112,240.00-----
1.55-6.06-79.63%75212,250.00346.400.00-412
23.350.00-1412,260.00-----
71.150.00-1312,270.00-----
1.67-4.63-73.49%34012,275.00536.200.00-18
1.75-3.45-66.35%5812,280.00372.000.00-11
106.050.00-1212,290.00-----
1.60-4.60-74.19%118312,300.00387.000.00-120
80.900.00-4212,310.00-----
5.050.00-2312,320.00-----
45.400.00-15212,325.00225.000.00-26
1.28-39.37-96.85%3512,340.00-----
0.95-3.56-78.94%55712,350.00800.00+378.55+89.82%116
4.850.00-21012,360.00-----
4.650.00-2412,370.00417.500.00--1
0.80-2.72-77.27%45212,375.00413.270.00-230
80.900.00--112,380.00-----
5.350.00-131112,390.00-----
3.360.00-136112,400.00433.420.00-18
53.700.00-4412,410.00-----
18.000.00--112,420.00-----
12.380.00-54412,425.001,190.690.00-11
25.500.00--312,440.00-----
0.75-2.29-75.33%44012,450.00-----
37.000.00--312,460.00-----
7.030.00-102012,470.00400.000.00-11
1.00-5.65-84.96%12612,475.001,237.290.00-13
6.800.00-101512,480.00-----
2.650.00-425612,490.00-----
1.02-1.61-61.22%118012,500.00924.400.00-162
27.800.00-122012,510.00-----
28.500.00-121212,520.00-----
30.680.00-17512,525.00320.800.00-14
3.250.00-1512,530.00-----
1.960.00-171912,540.00-----
0.98-0.67-40.61%75012,550.00936.900.00-13
25.000.00-8412,560.00-----
1.840.00-151512,570.00-----
0.88-0.77-46.67%74712,575.00969.700.00-16
36.050.00-2312,580.00-----
1.05-22.95-95.63%4412,590.00-----
1.860.00-12513112,600.00810.370.00-55
21.900.00-8912,610.00-----
21.700.00-201212,620.00-----
19.300.00-101112,625.00362.000.00-413
21.800.00-131712,630.00-----
20.750.00-11212,640.00-----
0.95-0.47-33.10%418812,650.00348.600.00-115
13.650.00-1512,670.00-----
0.85-2.05-70.69%4912,675.00483.800.00-12
12.560.00-2512,690.00-----
0.40-1.01-71.63%1011412,700.00400.400.00-13
41.000.00--112,710.00965.930.00-10
3.120.00-2312,720.001,003.270.00-10
2.630.00-11812,725.00-----
21.780.00-101012,730.00-----
16.920.00--112,740.00-----
1.430.00-939912,750.001,690.930.00-31
-----12,760.00967.730.00-11
17.430.00-1712,775.00982.780.00-11
17.080.00-1112,780.00-----
1.200.00-55912,800.00813.740.00-128
9.600.00-9912,810.00-----
6.980.00--112,820.00-----
0.980.00-21712,825.00413.100.00--2
1.700.00-10912,830.00-----
13.410.00--1212,840.00-----
0.650.00-110412,850.00464.100.00--2
6.700.00-11312,860.00-----
1.00-0.72-41.86%62512,875.00484.800.00--1
8.850.00-4612,880.00-----
0.40-0.42-51.22%107912,900.00445.550.00-66
1.620.00-6312,910.00-----
2.830.00-121912,925.00-----
1.270.00-1512,930.00-----
0.600.00-158012,950.00-----
12.270.00-1112,970.00-----
1.210.00-42912,975.00-----
0.90+0.45+100.00%111613,000.00868.540.00--1
0.700.00-151013,010.00-----
0.700.00-103013,020.00-----
0.900.00-13913,025.00683.740.00-412
6.230.00--2013,030.00-----
0.770.00-52613,040.00-----
0.550.00-45213,050.00-----
5.330.00--2013,060.00-----
2.810.00-101013,070.00-----
0.45-0.32-41.56%205813,075.00922.870.00--3
3.330.00--513,080.00-----
0.35-0.40-53.33%2011613,100.001,819.200.00-11
-----13,110.001,829.000.00-11
4.250.00--2013,120.00-----
4.580.00-405013,125.00-----
4.580.00--2013,130.00-----
3.030.00--2613,140.00-----
1.260.00-15713,150.00860.700.00-21
3.980.00--2013,160.00-----
4.990.00-101113,175.00585.410.00--4
0.600.00-37213,200.001,614.000.00-79
3.100.00-102013,225.00-----
2.490.00-102413,250.001,663.790.00-78
0.50-2.47-83.16%20613,275.001,689.560.00-11
0.500.00-41913,300.001,712.350.00-13
0.650.00-11213,325.00-----
2.200.00-1211213,350.00897.100.00-126
2.300.00-21413,375.001,734.840.00-11
16.950.00-1313,400.001,761.750.00-11
16.050.00-1213,425.001,522.960.00-23
1.050.00-3513,450.001,542.750.00-11
1.450.00-16613,475.001,592.320.00-33
1.400.00-22013,500.001,591.450.00-32
3.650.00-11213,525.001,640.240.00-43
3.400.00-11313,550.001,029.130.00-11
1.170.00-4913,575.001,689.480.00-33
1.100.00-21913,600.001,614.530.00-66
1.090.00-21013,625.002,036.800.00-44
0.550.00-609813,650.002,061.750.00--4
0.400.00-141613,675.002,307.970.00--1
0.400.00-202213,700.001,678.980.00-34
34.650.00-2213,725.001,973.600.00-11
1.320.00-21113,750.00-----
0.450.00-424113,775.002,023.760.00-10
1.420.00-11813,800.00-----
0.450.00-163313,850.001,864.150.00--3
0.500.00-154313,875.002,110.990.00-20
9.250.00-1813,900.002,123.680.00-11
0.720.00-8713,950.00-----
0.700.00--213,975.002,211.530.00-20
0.710.00-41014,000.002,119.450.00-10
1.950.00--114,050.00-----
34.900.00-3414,075.001,872.700.00-12
4.200.00-2914,100.002,324.420.00-11
13.950.00-1114,125.002,095.150.00-22
-----14,150.002,120.200.00-22
3.140.00-2314,200.002,540.890.00--1
21.320.00--114,225.00-----
2.950.00-41414,250.00-----
12.400.00--1014,275.00-----
2.600.00--414,300.00-----
0.360.00-32614,325.00-----
0.350.00-32314,350.00-----
0.710.00-202514,375.00-----
5.410.00-4414,400.00-----
5.080.00-2014,425.00-----
5.550.00-2314,450.00-----
22.750.00--114,475.00-----
0.10-1.34-93.06%1514,500.002,495.350.00-22
12.450.00-2014,550.00-----
0.670.00-1114,575.00-----
13.390.00-2014,600.00-----
23.550.00--014,625.00-----
0.380.00-1114,650.00-----
6.300.00-7714,700.00-----
0.910.00-1114,750.00-----
14.630.00-1114,800.002,825.460.00-12
0.450.00-1114,850.00-----
0.500.00-1114,900.00-----
-----14,925.003,638.800.00--4
-----14,975.003,688.380.00--4
0.05-0.11-68.75%11115,000.00-----
0.150.00-18915,025.00-----
0.080.00-4215,100.00-----
0.110.00-2215,125.00-----
0.100.00--115,150.00-----
3.020.00-11115,250.00-----
1.350.00--115,300.00-----
-----15,450.004,364.020.00-77
0.150.00-1115,500.004,414.220.00-77
-----15,600.002,919.900.00--0
4.020.00--1015,650.00-----
0.150.00--216,000.00-----