Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12.105,85+408,17 (+3,49%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
15 luglio 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----8,000.001.40-1.10-44.00%1103
-----8,100.003.930.00-3031
-----8,200.005.750.00-14
-----8,500.002.90-2.73-48.49%4211
-----8,550.0026.660.00--2
-----8,600.0032.670.00--1
-----8,625.0016.170.00-1616
-----8,700.003.59-4.07-53.13%615
-----8,800.008.250.00-4167
-----8,900.0044.050.00-22
-----9,000.005.37-5.08-48.61%1061
-----9,025.0017.650.00--0
-----9,100.005.16-30.24-85.42%13
-----9,125.0050.100.00--8
-----9,150.0012.400.00-210
-----9,175.006.10-9.78-61.59%557
-----9,200.005.84-6.83-53.91%660
-----9,225.006.81-9.24-57.57%315
-----9,250.0016.600.00-470
-----9,275.007.55-4.18-35.64%3426
-----9,300.007.00-8.25-54.10%1873
-----9,400.008.90-8.23-48.04%1016
-----9,425.0010.09-8.56-45.90%11
-----9,450.0075.100.00-712
-----9,475.009.47-14.43-60.38%49
4,669.600.00-119,500.009.95-10.45-51.23%524
-----9,525.0045.470.00-17
-----9,550.0021.700.00-513
-----9,575.0074.500.00-77
1,797.200.00-9219,600.009.65-14.48-60.01%2516
-----9,625.0073.600.00--4
-----9,650.0026.060.00-1015
-----9,675.0085.400.00-58
4,481.600.00-119,700.0014.30-6.90-32.55%226
-----9,725.0092.400.00-415
-----9,750.0029.020.00-411
-----9,775.0014.45-8.91-38.14%1827
-----9,800.0012.65-17.75-58.39%355
-----9,825.0015.18-83.02-84.54%910
-----9,850.0033.480.00-26
-----9,875.00173.100.00-11
-----9,900.0015.80-22.80-59.07%639
-----9,925.00133.800.00-27
-----9,950.0038.300.00-131
-----9,975.0048.850.00-58
1,336.700.00--110,000.0018.94-24.01-55.90%9236
-----10,025.0017.10-18.15-51.49%614
-----10,050.0040.630.00-621
-----10,075.0018.45-26.75-59.18%414
-----10,100.0021.44-16.98-44.20%553
-----10,125.0022.90-20.73-47.51%210
2,458.900.00--110,150.0056.650.00-3240
-----10,175.0051.200.00-114
2,441.200.00--010,200.0025.35-27.75-52.26%1463
-----10,225.0035.65-21.25-37.35%513
1,153.950.00-4910,250.0025.68-34.32-57.20%412
-----10,275.0027.41-47.29-63.31%313
2,344.500.00--010,300.0025.55-37.05-59.19%2229
-----10,325.0064.800.00-1012
1,302.600.00--110,350.0026.70-34.15-56.12%219
-----10,375.0031.79-32.51-50.56%623
-----10,400.0033.80-26.57-44.01%156
-----10,425.0034.52-39.33-53.26%213
-----10,450.0035.70-42.25-54.20%856
-----10,475.0034.40-46.85-57.66%143
-----10,500.0034.60-57.50-62.43%22172
-----10,525.0098.700.00-125
1,519.540.00--210,550.00102.100.00-19
813.390.00--110,575.0038.90-48.35-55.42%38608
746.300.00--1610,600.0043.45-64.50-59.75%2155
-----10,625.00102.700.00-324
712.600.00--110,650.0083.330.00-168
-----10,675.00220.300.00-234
715.000.00-2410,700.0045.64-63.51-58.19%156
-----10,725.00116.400.00-125
674.500.00-51110,750.0055.90-57.35-50.64%2165
-----10,775.0052.70-79.50-60.14%630
620.000.00--3010,800.0055.00-63.50-53.59%991
874.580.00-1310,825.0063.51-52.71-45.35%117
1,919.800.00-1410,850.0057.75-67.35-53.84%135
589.200.00-1210,875.0068.96-63.89-48.09%441
1,704.800.00--110,900.00134.800.00-363
1,148.81+316.99+38.11%1210,925.0067.50-55.85-45.28%1855
553.200.00--010,950.00137.810.00-231
513.850.00--210,975.0070.39-65.50-48.20%216
805.540.00-228411,000.0081.35-56.10-40.81%35178
497.200.00-1311,025.00184.400.00-2115
533.600.00-2711,050.00100.93-100.37-49.86%286
1,014.50+548.20+117.56%44444411,075.0084.10-115.60-57.89%3232
734.000.00-64411,100.0087.57-105.63-54.67%1597
453.000.00--211,125.00195.330.00-1331
1,035.40+307.40+42.23%9006,48811,150.0092.45-104.84-53.14%773
560.300.00-2311,175.00104.90-104.01-49.79%225
645.000.00-12811,200.00100.00-89.00-47.09%42125
448.180.00-71311,225.00102.70-137.00-57.15%733
947.00+288.77+43.87%54457011,250.00106.60-131.70-55.27%989
552.800.00-1411,275.00114.50-131.60-53.47%130
536.800.00-20317211,300.00118.02-133.18-53.02%4147
498.300.00--111,325.00121.40-112.40-48.08%436
579.750.00-22511,350.00125.00-144.80-53.67%653
328.600.00-4511,375.00146.96-100.94-40.72%216
826.27+321.27+63.62%125211,400.00135.30-121.40-47.29%33201
510.000.00-615411,425.00182.20-110.90-37.84%242
505.030.00-34116011,450.00163.55-128.95-44.09%837
300.900.00-11311,475.00152.80-166.35-52.12%252
646.00+200.50+45.01%137011,500.00158.00-134.50-45.98%16205
627.90+178.30+39.66%13211,525.00228.40-76.50-25.09%323
352.100.00-2811,550.00173.57-159.23-47.85%631
363.100.00-21411,575.00182.60-143.20-43.95%425
392.750.00-711311,600.00184.98-191.62-50.88%2455
573.66+184.64+47.46%11411,625.00347.100.00-223
365.150.00-57111,650.00233.40-179.19-43.43%147
332.720.00-21211,675.00204.30-165.10-44.69%945
504.85+184.67+57.68%124811,700.00218.35-228.48-51.13%748
313.200.00-12011,725.00215.68-177.72-45.18%167
292.600.00-76411,750.00258.75-181.35-41.21%385
458.20+142.99+45.36%21611,775.00442.260.00-237
438.31+136.58+45.27%439411,800.00252.30-180.20-41.66%479
245.070.00-323111,825.00282.70-194.35-40.74%315
234.900.00-223311,850.00291.90-213.35-42.23%431
245.400.00-103011,875.00300.00-234.90-43.91%1024
460.90+184.13+66.53%2919311,900.00305.50-267.50-46.68%16107
141.000.00-11011,925.00331.95-448.15-57.45%749
384.10+137.50+55.76%21411,950.00343.05-364.15-51.49%787
233.100.00-11511,975.00330.40-207.45-38.57%139
358.73+168.48+88.56%1122412,000.00312.35-229.39-42.34%103489
202.600.00-13412,025.00574.230.00-126
316.45+110.85+53.92%22812,050.00326.10-257.90-44.16%960
325.80+168.70+107.38%11512,075.00574.000.00-137
345.70+174.30+101.69%2714612,100.00391.00-623.95-61.48%754
281.69+128.14+83.45%56412,125.00293.800.00-429
230.30+71.05+44.62%232612,150.00430.83-534.09-55.35%341
289.80+142.30+96.47%13212,175.00983.430.00-421
256.70+98.20+61.96%58112,200.00748.850.00-2101
139.000.00-12112,225.00767.080.00-110
270.30+127.05+88.69%95712,250.00432.73-250.50-36.66%555
153.200.00-23512,275.00719.470.00-2453
230.71+129.23+127.35%1059812,300.00458.07-414.53-47.51%1656
192.55+114.65+147.18%11412,325.00892.600.00-125
229.11+137.49+150.07%14612,350.00989.650.00-118
93.550.00-32612,375.00915.700.00-1130
178.90+90.06+101.37%948112,400.00951.600.00-1120
169.13+74.38+78.50%13312,425.00976.620.00-117
164.90+83.90+103.58%73812,450.00438.000.00-28
169.05+93.55+123.91%32812,475.00545.000.00-1230
159.80+86.25+117.27%3647612,500.00659.03-351.11-34.76%1379
131.93+62.37+89.66%110812,525.00395.500.00-29
114.40+39.60+52.94%35412,550.00855.370.00-15
55.540.00-51912,575.001,010.200.00-117
140.65+85.15+153.42%3417212,600.00647.79-443.27-40.63%5108
64.400.00-1013812,625.00871.550.00-371
67.850.00-315812,650.00872.470.00-1527
40.460.00-23312,675.00667.540.00-515
103.10+62.20+152.08%110612,700.00842.600.00-649
50.500.00-142712,725.001,112.090.00-118
99.25+62.90+173.04%717112,750.001,206.400.00-5144
32.240.00-11912,775.00538.700.00-220
79.40+46.61+142.15%3711112,800.001,168.000.00-1685
74.36+46.51+167.00%13012,825.00482.000.00-815
79.48+41.88+111.38%14412,850.001,317.200.00-123
35.400.00-146712,875.00579.400.00-214
25.750.00-24812,900.001,267.790.00-191
28.050.00-12412,925.00527.000.00-38
21.850.00-92212,950.001,679.580.00-215
19.660.00-21512,975.001,331.120.00-23
54.20+30.30+126.78%1712913,000.001,535.620.00-1174
22.500.00-51413,025.00824.300.00-110
38.20+21.80+132.93%43313,050.001,224.520.00-420
18.500.00-33613,075.00691.300.00-121
16.700.00-45013,100.001,015.400.00-1217
15.980.00-17613,125.001,493.770.00-14
27.48-1.42-4.91%1013813,150.001,517.520.00-15
25.73+10.48+68.72%102913,175.002,016.350.00-468
27.50+13.70+99.28%211113,200.001,979.570.00-182
19.820.00-12313,225.00790.370.00-110
22.00+6.93+45.99%1615013,250.002,089.300.00-7117
14.000.00-128213,275.00889.700.00-25
25.00+11.20+81.16%1024813,300.002,226.150.00-242
13.400.00-1214113,325.002,247.050.00-913
18.50+7.75+72.09%212413,350.00967.000.00-123
10.150.00-12013,375.001,733.470.00-14
9.050.00-116913,400.001,757.850.00-1230
13.350.00-12113,425.002,304.000.00-85
9.330.00-13213,450.001,015.140.00-2113
8.850.00-12013,475.002,357.800.00-1117
11.24+4.29+61.73%513513,500.002,273.970.00-199
10.57-18.63-63.80%1813,525.001,552.53-849.87-35.38%110
7.240.00-54113,550.00913.300.00-215
7.000.00-11413,575.001,346.590.00-410
10.76+4.01+59.41%26113,600.002,415.150.00-3105
10.14+3.64+56.00%12813,625.002,228.200.00-112
8.800.00-62813,650.001,423.170.00-210
6.30-1.55-19.75%16013,675.001,606.540.00-217
6.90+0.70+11.29%25613,700.001,126.230.00-1046
5.350.00-39913,725.002,383.430.00-442
7.10+2.70+61.36%211513,750.001,550.300.00-255
6.75-96.90-93.49%2513,775.001,247.230.00-25
4.960.00-55513,800.001,918.370.00-379
4.830.00-1813,825.002,482.070.00-418
6.380.00-1014613,850.002,492.740.00-118
70.300.00-53613,875.001,367.740.00-920
13.340.00-2122313,900.002,532.940.00-171
3.800.00-12113,925.002,024.950.00-236
3.950.00-14013,950.002,591.260.00-27
6.150.00-22013,975.001,791.140.00-17
2.150.00-622814,000.002,897.600.00-2211
2.970.00-201614,025.001,061.000.00-22
77.200.00-11514,050.001,890.970.00-813
4.890.00-31714,075.002,470.600.00-115
2.160.00-16214,100.002,997.150.00-225
2.040.00-1414,125.001,377.300.00-29
2.730.00-303614,150.003,088.720.00-18
59.600.00-61314,175.001,573.460.00-2222
3.42+0.44+14.77%315314,200.001,621.550.00-44184
2.72-0.16-5.56%112214,225.001,609.400.00-2090
3.08-0.43-12.25%218914,250.003,077.080.00-2110
36.400.00-308614,275.002,994.300.00-152
1.940.00-5125214,300.003,119.950.00-1135
1.790.00-15214,325.003,151.830.00-215
1.760.00-5020114,350.003,180.000.00-185
4.000.00-109314,375.003,194.650.00-189
2.380.00-112714,400.003,118.480.00-1109
2.260.00-112514,425.001,824.470.00-1820
1.940.00-205914,450.003,234.060.00-316
19.150.00-6914,475.002,547.050.00-114
2.23+0.78+53.79%515914,500.003,283.950.00-3121
11.900.00-22714,525.002,596.050.00-141
4.500.00-11014,550.001,055.100.00-854
22.600.00-22414,575.001,056.150.00-44
1.600.00-2019014,600.003,460.130.00-276
25.980.00-113414,625.00864.550.00-45
1.540.00-203114,650.003,510.080.00-237
135.000.00-4314,675.003,471.370.00-15
0.900.00-13314,700.001,905.520.00-118
1.28-7.12-84.76%11214,725.002,127.150.00-435
1.450.00-112314,750.003,546.150.00-167
7.700.00-111414,775.002,553.750.00-214
1.17-7.88-87.07%13814,800.002,199.300.00-416
17.480.00-121814,825.001,111.120.00-43
10.350.00-41814,850.00-----
1.430.00-1914,875.001,097.960.00-125
8.000.00-17814,900.003,628.900.00-111
30.850.00-1414,925.002,344.040.00-810
10.900.00-1114,950.002,331.210.00-158
5.000.00-1514,975.002,355.500.00-130
1.13+0.33+41.25%519415,000.003,540.000.00-40185
12.280.00-242415,025.00788.000.00--2
1.570.00-10315,050.003,140.000.00-120
-----15,075.003,619.380.00-1214
0.900.00-18315,100.003,659.020.00-150
19.760.00-4315,125.001,242.930.00-43
1.400.00-1115,150.003,708.850.00-12
18.550.00-4515,175.003,790.740.00-1169
0.50-16.32-97.03%457515,200.003,744.170.00-25
17.390.00-361815,225.003,229.95-611.00-15.91%271
5.550.00-15815,250.001,210.210.00-28
21.600.00-1115,275.003,207.930.00-15
0.50-6.25-92.59%1015,300.003,232.820.00-14
86.850.00-1015,325.001,437.420.00-220
213.250.00--115,350.003,864.100.00-128
181.140.00-4315,375.003,405.760.00-511
19.900.00-11915,400.001,491.990.00-21
201.900.00-24115,425.001,384.630.00-240
0.580.00-141815,450.004,093.000.00-28
162.150.00-4215,475.001,881.020.00-12
0.530.00-1425415,500.004,013.750.00-1188
-----15,525.004,050.450.00-66
33.300.00-2915,550.00-----
4.300.00-513215,600.004,145.700.00-1030
33.400.00-4315,625.00-----
1.280.00-1115,650.004,195.520.00--2
10.200.00-1115,675.00-----
63.750.00-14615,700.003,172.510.00-11
26.400.00--115,750.003,198.090.00-11
12.450.00--415,775.00-----
0.200.00-110115,800.001,550.980.00--1
-----15,850.003,890.630.00--3
-----15,875.004,231.250.00--1
0.350.00-1410415,900.004,250.250.00-129
11.850.00-1115,925.003,224.650.00-15
-----15,950.004,296.830.00-27
11.250.00-1115,975.004,254.490.00-46
3.000.00-530916,000.003,970.00-376.37-8.66%333
17.300.00-16016,100.004,103.50+614.72+17.62%215
2.370.00-65516,200.003,596.490.00-12
2.170.00-16716,300.002,235.000.00-12
5.160.00-28216,400.00-----
1.600.00-118616,500.00-----
10.150.00-26616,600.001,148.200.00--1
15.700.00-117116,700.002,680.740.00-22
23.600.00-42516,800.002,771.390.00-22
19.800.00-22816,900.00-----
7.450.00-24317,000.00-----
2.700.00-25717,100.00-----
2.530.00-21517,200.00-----
18.850.00-1217,300.00-----
2.150.00-182017,400.00-----
4.800.00-11117,500.00-----
44.020.00--1017,600.00-----
4.800.00-1717,700.00-----
7.110.00-2417,800.00-----
15.120.00-5517,900.006,566.570.00-124
14.350.00-1618,000.006,666.450.00-124
1.880.00-1518,200.00-----
1.410.00-3418,400.00-----
0.560.00-51118,600.00-----
1.170.00-13718,800.00-----
4.560.00-2619,000.00-----
0.150.00-41919,200.006,898.620.00--1
5.600.00-1219,400.007,098.970.00--1
4.250.00-11719,600.00-----
0.100.00-28619,800.005,401.500.00-22