Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11.792,68-215,56 (-1,80%)
Al 12:44PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
8 luglio 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----8,500.000.35-0.05-12.50%328
-----8,600.002.300.00--3
-----8,700.006.910.00-14
-----8,800.003.000.00-15
-----8,900.001.150.00-15
-----9,300.0017.600.00--5
-----9,425.001.79-10.11-84.96%11
-----9,500.002.01-11.14-84.71%513
-----9,525.0041.430.00--5
-----9,550.001.78-40.35-95.77%49
-----9,600.0061.460.00-12
-----9,700.0025.000.00-12
-----9,800.004.300.00-1010
-----9,850.0049.670.00-11
-----9,875.0051.120.00-11
-----9,900.005.130.00-2020
-----10,000.005.580.00-2238
-----10,050.0046.750.00--1
-----10,100.006.650.00-4048
-----10,125.00103.550.00--6
-----10,150.00107.090.00--6
-----10,175.006.850.00-21
2,331.850.00--210,200.007.100.00-233
-----10,225.007.800.00-1010
-----10,250.007.860.00-12
-----10,275.00125.900.00--5
-----10,300.008.980.00-16
-----10,325.00133.600.00--5
-----10,350.0014.350.00-21
-----10,375.00126.390.00--1
-----10,400.0010.870.00-3041
-----10,425.0045.100.00-1011
1,228.000.00--110,450.00116.900.00-37
-----10,475.00194.950.00-12
-----10,500.0013.200.00-1223
-----10,510.0059.300.00--5
-----10,520.0065.200.00--1
-----10,525.0018.750.00-14
-----10,550.0012.750.00-11
-----10,575.00161.270.00-22
-----10,600.0013.950.00-113
-----10,625.00153.370.00-27
-----10,630.00149.200.00-22
-----10,650.00162.860.00-24
777.580.00-1110,660.0074.350.00-22
-----10,675.0089.400.00-43
-----10,700.00219.750.00-36
-----10,725.0018.650.00-12
-----10,750.0025.80-4.10-13.71%29
-----10,760.0070.500.00--4
-----10,770.0092.500.00--2
-----10,775.0090.300.00-44
-----10,780.0095.900.00--1
-----10,800.0076.450.00-24
-----10,825.0092.000.00-22
-----10,840.0030.800.00-11
-----10,850.0031.450.00-11
-----10,860.00111.700.00--1
-----10,870.00285.000.00-22
-----10,875.00114.450.00-65
-----10,880.0077.800.00--1
-----10,890.0032.750.00-12
-----10,900.0025.900.00-117
-----10,920.0018.27-76.18-80.66%11
-----10,925.0040.530.00-28
-----10,950.0022.72-6.38-21.92%12
-----10,975.0027.800.00-311
-----10,980.00114.300.00--1
-----11,000.0033.00+3.77+12.90%123
-----11,025.00138.390.00-48
998.260.00-2011,040.0050.650.00-32
-----11,050.0055.60+11.65+26.51%24
-----11,070.00296.900.00-22
-----11,075.00251.200.00--1
-----11,100.0044.75-101.20-69.34%128
-----11,125.0051.850.00-14
-----11,150.00168.250.00-23
-----11,170.0057.870.00-11
-----11,175.0057.160.00-112
856.280.00-2311,200.0077.45+28.00+56.62%122
-----11,225.0050.750.00-25
-----11,250.0086.10-369.35-81.10%45
-----11,260.00392.100.00-11
312.500.00-2211,270.00-----
-----11,275.0092.700.00-2532
-----11,280.00213.250.00--6
-----11,290.00209.800.00--4
300.650.00-4411,300.0089.750.00-214
-----11,310.00220.450.00--2
287.200.00-1211,325.00214.350.00--2
-----11,340.0078.550.00-100
343.900.00-2411,350.00112.35+31.90+39.65%25
-----11,360.0081.840.00-100
282.300.00--211,375.0062.32-132.18-67.96%613
-----11,380.0086.000.00-13
-----11,390.00229.300.00--2
418.600.00-1211,400.00111.35-144.15-56.42%85
299.100.00-1111,410.00-----
-----11,420.00227.300.00--2
378.820.00--111,425.00108.10-147.90-57.77%112
285.400.00-1111,440.00-----
-----11,450.00135.00+42.18+45.44%324
-----11,460.00229.650.00--1
-----11,470.00233.350.00--1
-----11,475.00107.15+9.28+9.48%25
605.530.00-1111,480.0094.400.00-12
-----11,490.00298.310.00--3
335.300.00-1311,500.00141.10+40.13+39.74%712
-----11,510.00227.550.00--1
270.300.00-2211,520.00149.700.00-23
-----11,525.00262.100.00-14
579.470.00-1211,530.00152.500.00-22
571.290.00-1211,540.00309.000.00--2
361.280.00-1411,550.00173.20+54.63+46.07%18
-----11,560.00106.900.00-11
384.000.00-1211,575.00125.730.00-15
551.170.00-2311,580.00110.600.00-27
-----11,590.00129.330.00-21
502.300.00-4911,600.0093.00-37.70-28.84%19
300.700.00--211,610.00-----
-----11,620.00326.000.00--4
299.200.00--211,625.00329.020.00-10
289.700.00--611,630.00-----
285.700.00--311,640.00-----
500.900.00-1311,650.00130.400.00-25
365.64+81.14+28.52%1311,675.00-----
169.900.00-2211,680.00-----
275.000.00--511,690.00232.700.00-33
290.10-177.77-38.00%54011,700.00224.65-158.47-41.36%34
265.790.00--511,710.00152.200.00-13
-----11,720.00168.10+22.90+15.77%13
-----11,725.00379.670.00--7
-----11,730.00239.40+81.20+51.33%41
-----11,740.00404.050.00--1
328.300.00--211,750.00254.00+66.30+35.32%23
-----11,760.00191.700.00-11
-----11,770.00222.600.00-11
177.300.00-2211,775.00172.800.00-13
396.170.00-2011,780.00-----
405.780.00-6411,790.00-----
435.330.00-506611,800.00253.00+73.20+40.71%542
418.470.00-202311,825.00245.60-210.69-46.17%23
-----11,840.00188.750.00-12
202.60-114.38-36.08%1711,850.00192.250.00-11
197.00-8.50-4.14%2111,870.00-----
-----11,875.00247.00-243.21-49.61%415
189.00+1.10+0.59%2311,900.00232.00-37.24-13.83%18
-----11,910.00242.70-39.30-13.94%11
-----11,920.00310.800.00-22
179.65+27.75+18.27%3511,925.00-----
144.900.00-2311,950.00-----
287.400.00-41111,975.00-----
343.700.00-3111,980.00197.20-97.10-32.99%21
259.700.00-1211,990.00-----
269.950.00-93712,000.00337.80+77.10+29.57%718
110.490.00-2812,025.00215.30-44.40-17.10%15
133.50-118.80-47.09%2512,040.00-----
217.05-61.60-22.11%8412,050.00268.800.00-48
187.00-61.60-24.78%6212,060.00-----
154.57+54.29+54.14%4212,075.00840.050.00-21
288.700.00-5412,080.00-----
170.05-82.55-32.68%42812,100.00342.250.00-15
214.500.00-5512,110.00-----
75.100.00-1112,125.00290.100.00--2
252.100.00-2212,140.00-----
115.60-121.95-51.34%2512,150.00-----
212.000.00-1112,170.00-----
105.35+15.11+16.74%3112,175.00742.500.00--1
192.050.00-153012,200.00496.10+155.60+45.70%28
173.60-3.00-1.70%3612,225.00-----
69.70-120.52-63.36%2812,250.00669.370.00-13
65.900.00-4512,275.00489.41+41.51+9.27%24
134.300.00-51112,300.00785.620.00--3
143.20-13.30-8.50%1412,325.00353.800.00-24
136.00+18.20+15.45%16112,350.00-----
56.370.00-2412,375.00-----
46.40-67.50-59.26%1412,400.00337.600.00-26
50.100.00-91212,425.00327.000.00--2
97.300.00-1512,450.00-----
48.00-29.05-37.70%1812,475.00592.850.00-34
54.15-20.47-27.43%21112,500.00795.520.00-35
92.300.00-2712,525.00381.530.00--5
66.12-15.08-18.57%11012,550.00350.400.00-22
61.39-2.14-3.37%21512,575.00-----
55.500.00-21712,600.00848.090.00-19
26.200.00-6612,625.00403.500.00--1
68.800.00-2912,650.00525.600.00--1
57.600.00-1812,675.00-----
58.100.00-15312,700.00951.950.00-238
31.950.00-4412,725.00424.750.00--1
34.350.00-4212,750.00-----
44.200.00-4512,775.00-----
35.030.00-11012,800.001,148.500.00-22
21.500.00-131412,825.00-----
40.740.00-223812,850.00-----
292.270.00-1312,875.00-----
31.300.00-1312,900.00-----
322.980.00-4212,925.00-----
66.660.00-11012,950.00576.220.00--6
250.400.00-2212,975.00-----
15.700.00-46613,000.001,460.350.00-115
10.600.00-1513,025.00-----
10.100.00-21913,050.00690.500.00-86
13.700.00-3813,075.00-----
13.200.00-105513,100.00777.300.00--22
41.000.00-2513,125.00-----
18.300.00-17213,150.00-----
45.250.00-71013,175.00-----
9.400.00-101213,200.001,936.760.00--2
174.000.00--113,225.00-----
5.900.00-1213,250.00-----
9.010.00-133813,300.00-----
30.200.00-13813,325.00-----
5.11-3.54-40.92%1213,350.00-----
8.200.00-2613,375.00-----
5.500.00-1613,400.002,048.550.00-20
4.09-2.82-40.81%1313,425.002,060.330.00-98
32.850.00-2213,450.00-----
74.420.00-1113,475.002,182.730.00-36
3.24-4.36-57.37%1113,500.002,133.880.00-98
90.400.00-2013,525.002,211.940.00-85
4.400.00-1413,550.00-----
3.900.00-1813,575.002,281.660.00-36
5.050.00-11013,600.002,312.600.00-33
16.350.00-7713,625.002,309.880.00-85
71.800.00-3313,675.00-----
4.300.00-1813,700.002,411.150.00-33
2.650.00-2513,725.00-----
1.17-1.35-53.57%1313,750.00-----
2.950.00-1113,875.002,264.700.00--1
2.700.00-1113,900.00-----
66.300.00--613,925.002,314.400.00--1
-----13,950.002,045.000.00--1
69.500.00--313,975.002,084.490.00--3
3.200.00-41514,000.002,108.080.00--3
1.420.00-3914,025.00-----
2.950.00-1814,050.002,190.000.00--2
1.220.00-3714,100.00-----
1.290.00-5614,125.00-----
45.000.00--414,150.00-----
5.150.00-2114,200.00-----
12.920.00-161614,250.00-----
12.170.00-161614,275.00-----
22.000.00--514,300.00-----
28.600.00--1014,425.00-----
-----14,475.001,864.840.00-11
0.850.00-3714,500.001,888.370.00-11
19.900.00--514,550.00-----
0.700.00-3314,575.00-----
0.900.00-5414,600.00-----
1.850.00--314,700.00-----
-----14,750.002,074.430.00--1
-----14,800.002,824.460.00-11
12.750.00-4414,850.00-----
11.650.00-4414,900.00-----
-----15,000.002,321.650.00--1
0.250.00-3415,250.00-----
-----15,400.004,060.700.00--2
-----15,500.004,160.370.00-22
-----15,600.002,916.340.00--0