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
19 agosto 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
3,954.920.00-118,000.0018.00-6.45-26.38%4122
-----8,100.0019.00-9.42-33.15%28
-----8,200.0021.34-38.28-64.21%2413
-----8,300.0023.16-13.79-37.32%2415
-----8,400.0040.210.00-1220
-----8,500.0037.080.00-1241
-----8,525.0042.300.00-25
-----8,600.0031.01-9.93-24.26%114
-----8,625.0094.000.00--60
-----8,700.0032.66-21.08-39.23%1717
-----8,800.0035.54-20.61-36.71%1610
-----8,900.0061.700.00-139
-----8,950.0064.400.00-518
-----8,975.0067.600.00-56
-----9,000.0041.95-17.25-29.14%290
-----9,025.00129.450.00-1011
-----9,050.00111.890.00-44
-----9,100.0069.850.00-29
-----9,175.0082.250.00-23
-----9,200.0055.70-24.28-30.36%116
-----9,250.0090.750.00--11
-----9,300.0084.500.00-78
-----9,350.00156.300.00--1
-----9,375.0084.500.00--1
-----9,400.00100.810.00-23
-----9,425.00165.500.00--2
-----9,475.0071.10-123.10-63.39%52
-----9,500.0065.31-29.86-31.38%1122
-----9,600.00112.250.00-117
-----9,625.00210.500.00-34
-----9,650.00163.950.00-62
-----9,675.00205.200.00--1
-----9,700.0075.80-38.05-33.42%413
-----9,750.00199.800.00-210
-----9,775.00229.200.00-11
1,550.430.00--19,800.0082.95-53.43-39.18%68
1,725.600.00--19,825.00238.800.00-119
-----9,850.0090.60-69.50-43.41%113
-----9,900.0095.60-41.60-30.32%1228
-----9,925.00263.100.00-910
-----9,950.00150.700.00-119
-----9,975.00102.20-165.50-61.82%73
-----10,000.0096.90-52.77-35.26%3067
-----10,025.00266.620.00--2
-----10,050.00149.180.00-212
-----10,075.00151.700.00-35
-----10,100.00158.670.00-121
-----10,150.00175.450.00-829
-----10,175.00288.930.00-119
-----10,200.00123.25-65.85-34.82%627
-----10,225.00188.750.00-110
-----10,250.00130.85-141.62-51.98%214
-----10,275.00206.800.00-214
-----10,300.00136.30-48.60-26.28%140
-----10,325.00331.000.00-13
-----10,350.00292.590.00-136
1,159.280.00--110,375.00343.500.00-14
1,098.990.00--210,400.00226.400.00-634
1,340.950.00--110,425.00147.25-98.15-40.00%38
-----10,450.00349.540.00-484
-----10,475.00375.200.00-15
-----10,500.00151.95-67.79-30.85%31,018
-----10,525.00347.100.00-27
1,168.700.00--110,550.00249.550.00-220
1,157.000.00--110,575.00272.550.00-311
-----10,600.00178.60-61.20-25.52%137
-----10,625.00364.000.00-54
-----10,650.00293.900.00-333
1,144.000.00--110,675.00286.560.00-410
-----10,700.00264.500.00-239
1,503.540.00--110,725.00280.850.00-2224
-----10,750.00204.21-68.39-25.09%118
-----10,775.00330.600.00-317
-----10,800.00219.34-90.98-29.32%1035
811.240.00--110,825.00439.900.00-23
-----10,850.00478.900.00-544
-----10,875.00223.500.00-13
-----10,900.00251.31-90.64-26.51%231
-----10,925.00337.900.00-214
-----10,950.00356.900.00-126
1,081.870.00-2310,975.00246.74-84.91-25.60%515
1,249.95+195.00+18.48%4311,000.00252.15-86.40-25.52%848
-----11,025.00376.300.00-321
-----11,050.00270.40-80.80-23.01%226
-----11,075.00263.00-95.30-26.60%234
-----11,100.00284.06-105.42-27.07%1144
674.470.00--111,125.00284.15-117.15-29.19%168
-----11,150.00290.70-114.60-28.28%468
-----11,175.00302.40-395.30-56.66%378
844.690.00-6611,200.00410.200.00-1163
-----11,225.00445.800.00-122
826.500.00-3511,250.00471.600.00-599
807.080.00-2311,275.00650.200.00-126
564.090.00--411,300.00471.000.00-844
1,013.73+238.04+30.69%2411,325.00481.370.00-1130
779.680.00-41111,350.00490.920.00-1150
969.10+213.96+28.33%1611,375.00491.100.00-215
739.560.00-4811,400.00550.150.00-537
735.460.00-7211,425.00372.60-148.50-28.50%118
720.350.00-4811,450.00535.800.00-247
695.600.00-72911,475.00383.10-142.20-27.07%175
888.59+167.30+23.19%28628311,500.00385.45-113.55-22.76%7182
866.10+189.10+27.93%11311,525.00576.500.00-28
-----11,550.00387.40-165.65-29.95%119
825.29+172.79+26.48%1311,575.00591.370.00-211
830.30+240.21+40.71%4733511,600.00449.42-79.56-15.04%128
-----11,625.00433.10-159.23-26.88%39
797.65+166.94+26.47%101111,650.00562.220.00-256
754.47+179.27+31.17%1411,675.00453.20+16.40+3.75%113
830.00+222.25+36.57%1927911,700.00441.90-164.80-27.16%15104
747.55+194.20+35.10%11511,725.00469.00-396.40-45.81%109
732.15+204.35+38.72%31211,750.00482.75-146.55-23.29%1021
574.530.00-4411,775.00644.150.00-213
683.42+131.14+23.75%441411,800.00496.20-401.68-44.74%1546
444.600.00--111,825.00730.100.00-116
485.060.00-6811,850.00712.930.00-211
470.030.00-4411,875.00529.70-314.91-37.28%29
459.430.00-1811,900.00517.40-292.85-36.14%2641
628.15+180.53+40.33%6811,925.00747.480.00-230
591.40+142.28+31.68%72311,950.00543.86-470.54-46.39%448
599.50+167.95+38.92%191311,975.00577.26-178.43-23.61%28
578.20+185.63+47.29%2482912,000.00563.35-162.76-22.42%1884
560.55+179.02+46.92%101312,025.00414.000.00-114
547.45+174.05+46.61%51312,050.00830.770.00-260
376.500.00-4312,075.00471.800.00-14
359.700.00-43242612,100.00587.70-271.37-31.59%215
503.30+141.85+39.24%142112,125.00795.600.00-225
519.15+151.42+41.18%61212,150.00630.70-158.16-20.05%223
541.30+214.30+65.54%41212,175.00615.00+51.55+9.15%1220
511.81+140.74+37.93%34312,200.00641.30-179.94-21.91%338
314.900.00-4512,225.001,017.250.00-18
326.600.00-281012,250.00664.50-225.64-25.35%619
296.700.00-11112,275.00550.000.00-29
450.35+127.70+39.58%61512,300.00706.00-224.65-24.14%417
279.300.00-11112,325.00550.000.00-45
271.750.00-51412,350.001,011.670.00-19
172.010.00-3612,375.00897.000.00-111
441.52+155.37+54.30%165612,400.00765.97-296.63-27.92%241
258.460.00-21312,425.00570.300.00-63
250.440.00-2912,450.001,146.670.00-13
248.100.00-2412,475.001,286.220.00-2017
356.27+105.91+42.30%375312,500.00810.68-251.93-23.71%4057
330.65+81.80+32.87%2712,525.00602.500.00-13
321.40+127.20+65.50%23112,550.00850.54-307.81-26.57%222
355.10+129.20+57.19%51912,575.00825.85-389.45-32.05%626
303.25+106.00+53.74%132712,600.00878.65-280.47-24.20%249
202.500.00-4612,625.001,244.820.00-69
302.01+121.76+67.55%84012,650.00995.250.00-26
179.750.00-21712,675.00644.000.00-15
304.03+112.67+58.88%122912,700.001,114.090.00-140
249.32+78.42+45.89%28812,725.001,337.130.00-214
254.05+83.60+49.05%161712,750.00970.84+214.42+28.35%229
259.67+112.97+77.01%43312,775.001,436.130.00-16
255.58+83.88+48.85%1111312,800.001,081.55-257.75-19.25%256
153.210.00-11512,825.001,099.20-259.80-19.12%211
128.570.00-55112,850.00756.000.00-116
142.530.00-15012,875.001,302.450.00--2
241.57+97.12+67.23%35712,900.001,125.650.00-222
78.570.00-11712,925.001,144.850.00-45
115.250.00-13812,950.001,317.360.00-23
213.50+88.98+71.46%101512,975.001,082.98+61.39+6.01%610
169.45+43.95+35.02%96913,000.001,740.700.00-425
79.150.00-31613,025.00850.670.00-1213
94.930.00-21313,050.001,898.050.00-120
109.550.00-3913,075.00878.760.00-440
161.05+55.50+52.58%305113,100.00895.380.00-26
92.750.00-31113,125.00880.780.00-45
140.80+53.50+61.28%23413,150.001,987.500.00-16
91.750.00-61113,175.001,278.460.00-24
153.46+71.36+86.92%103613,200.00941.850.00-499
152.300.00-81013,225.00939.470.00-129
123.85+44.85+56.77%121513,250.00991.490.00-815
404.870.00-86313,275.001,676.680.00-147
125.90+60.70+93.10%25513,300.00904.790.00-29
103.05+37.75+57.81%152213,325.001,131.700.00-22
112.35+41.15+57.79%72713,350.001,733.410.00-26
110.80+42.16+61.42%23413,375.001,128.290.00-21
108.05+45.38+72.41%16113,400.002,160.850.00-294
63.200.00-21213,425.001,160.880.00-42
61.730.00-35613,450.001,409.080.00-24
57.800.00-31013,475.001,233.180.00-21
93.05+45.65+96.31%69213,500.002,254.160.00-2205
54.800.00-13113,525.001,521.950.00-214
36.720.00-35513,550.001,068.000.00-226
52.200.00-11413,575.001,445.930.00-113
68.28+25.03+57.87%35613,600.002,040.000.00-123
56.62+10.34+22.34%12513,625.00643.300.00-23
258.500.00-21113,650.001,935.500.00-24
230.700.00-2713,675.00655.000.00-22
67.35+26.55+65.07%27913,700.001,805.050.00-235
40.390.00-1413,725.00463.600.00--1
37.800.00-32913,750.001,330.040.00-1233
55.70-109.30-66.24%10913,775.00770.830.00--2
55.60+21.19+61.58%161613,800.001,127.550.00-256
32.270.00-6113,825.001,359.280.00-69
49.02-148.91-75.23%102813,850.001,441.550.00-43
47.20+23.80+101.71%101613,875.001,399.460.00-241
47.10+18.22+63.09%81113,900.002,318.750.00-1071
28.000.00-3613,925.001,722.950.00-11
152.750.00-21413,950.001,854.820.00-219
172.500.00-21213,975.002,390.300.00-1112
39.23+15.78+67.29%148614,000.002,546.750.00-182
133.800.00-2114,025.001,483.240.00-618
34.77-86.28-71.28%103614,050.001,328.740.00-418
22.600.00-101414,075.002,247.200.00-111
20.110.00-16814,100.002,694.160.00-831
83.230.00-21014,125.002,302.150.00-114
109.700.00-223014,150.001,033.100.00-66
110.900.00-1814,175.002,348.250.00-26
30.47+12.95+73.92%34314,200.002,368.800.00-1101
29.22+13.82+89.74%22614,225.00868.400.00--1
151.350.00-42614,250.003,105.800.00-173
-----14,275.002,994.560.00-114
22.00+8.70+65.41%16114,300.003,154.900.00-1378
20.100.00-13214,325.002,465.570.00-221
111.350.00-1714,350.001,536.510.00-636
16.800.00-4914,375.002,603.220.00-12
10.500.00-14114,400.003,005.120.00-244
236.300.00--214,425.00918.850.00-43
13.800.00-23714,450.002,246.400.00-112
256.490.00--214,475.002,564.680.00-15
8.200.00-102314,500.002,985.000.00-153
390.000.00-1114,525.00-----
84.840.00-2214,550.001,332.350.00-10
61.300.00-1214,575.002,695.450.00-17
6.900.00-11114,600.003,170.150.00-141
312.670.00-4314,625.002,743.150.00-45
72.170.00-2414,650.003,424.770.00-111
76.300.00-2314,675.001,269.870.00-7238
11.000.00-61614,700.003,197.280.00-168
66.650.00-41114,725.001,278.180.00-44
69.580.00-64414,750.003,523.520.00-16
274.750.00-2214,775.001,213.520.00--1
190.450.00-161614,800.002,571.800.00-165
-----14,825.001,184.490.00--4
179.300.00-21214,850.003,001.370.00-17
421.000.00-1214,875.001,235.200.00-14
32.800.00-61014,900.001,295.270.00-66
420.000.00--014,925.003,621.580.00-48
48.500.00-6314,950.003,455.370.00--1
-----14,975.003,670.460.00-410
7.92+1.72+27.74%110215,000.003,392.200.00-1058
61.100.00-1415,025.00-----
26.240.00-1115,050.001,495.860.00-214
25.160.00-1115,075.003,466.350.00-1018
6.600.00-11415,100.003,652.460.00-2180
-----15,125.001,544.730.00-1011
131.150.00-301515,150.003,701.550.00-135
28.000.00-2515,175.003,780.750.00-1053
5.29-8.16-60.67%24715,200.003,194.22-542.98-14.53%24
12.950.00--215,225.003,830.270.00-1048
5.42+0.17+3.24%1915,250.001,340.750.00--6
51.000.00-2215,275.003,669.850.00-34
4.40-20.43-82.28%1715,300.003,694.650.00-317
142.700.00--115,325.002,760.140.00--2
32.150.00-2115,350.00-----
12.650.00-11115,400.003,905.630.00-23
-----15,425.002,854.820.00-26
226.180.00--415,450.003,954.840.00-22
526.830.00--115,475.001,431.700.00--1
3.480.00-26615,500.001,686.800.00-156
-----15,525.003,948.050.00-66
77.950.00-4215,550.00-----
13.500.00-637415,600.004,022.530.00-637
78.580.00-11815,700.001,737.950.00-23
74.930.00-4215,750.00-----
56.390.00-43815,800.00-----
14.400.00-54415,900.001,976.200.00--1
-----15,975.004,305.470.00--4
1.850.00-2316616,000.004,330.260.00-48
1.85-2.85-60.64%14516,100.004,087.50+2,011.10+96.86%21
1.57-31.93-95.31%26416,200.002,151.050.00-11
1.750.00-13116,300.004,126.800.00-13
3.700.00-15016,400.004,219.900.00--1
1.070.00-28116,500.00-----
12.800.00-15516,600.002,470.060.00--1
29.350.00-223116,700.00-----
3.050.00-56516,800.002,320.350.00-11
110.100.00-23216,900.004,888.850.00-18
1.640.00-11917,000.004,987.850.00-117
1.360.00-25317,100.00-----
0.75-10.45-93.30%13117,200.00-----
68.900.00-93417,300.002,623.060.00--0
4.300.00-111217,400.00-----
0.680.00-42617,500.00-----
6.700.00-1417,600.00-----
83.600.00--317,700.00-----
3.550.00-12117,800.004,780.050.00--1
3.350.00-1417,900.00-----
0.600.00-1718,200.00-----
4.900.00-1018,400.00-----
5.100.00-1018,600.00-----
0.650.00-21318,800.00-----
0.050.00-11519,000.00-----
2.500.00-1019,200.00-----
2.300.00-1919,400.00-----
2.300.00-1819,600.00-----
0.750.00-57819,800.00-----