Italia markets close in 1 hour 23 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11.682,82+45,05 (+0,39%)
Al 10:07AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
16 settembre 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
4,484.100.00-1387,000.0017.440.00-8395
7,011.000.00-117,100.0021.590.00-6106
7,624.200.00-127,200.0044.160.00-812
4,749.000.00-10117,300.0046.770.00-2417
-----7,400.0035.330.00-423
5,035.190.00-7637,500.0024.460.00-416
4,425.000.00-37657,600.0032.480.00-212
4,812.000.00-32607,700.0053.980.00-13
3,889.500.00-21237,800.0039.200.00-16
6,663.000.00-127,900.0080.800.00-116
3,983.990.00-128,000.0053.720.00-10222
6,277.000.00-118,100.0047.210.00-12
6,371.000.00--18,200.00106.400.00-125
5,212.000.00-118,300.0067.340.00-582
6,003.000.00-228,400.00132.180.00-1616
6,158.600.00--18,500.0080.380.00-113
-----8,550.00142.300.00-44
6,149.000.00-118,600.0071.500.00--22
-----8,700.0052.050.00-19
-----8,800.0057.270.00-261
-----8,900.00105.000.00-16
-----8,925.0093.430.00-127
-----8,950.0094.900.00--25
-----8,975.0097.620.00--1
6,063.000.00-129,000.0087.800.00-287
-----9,075.00151.500.00--1
5,377.000.00--19,100.00128.900.00--2
5,844.200.00-239,200.00182.250.00-111
-----9,250.00100.300.00--3
-----9,300.00109.400.00-17
-----9,325.0099.150.00--1
-----9,350.00101.840.00--1
5,265.000.00--29,400.00246.200.00-244
-----9,450.00201.000.00-12
5,191.000.00-139,500.00140.300.00-396
5,235.000.00-139,600.00161.03+56.01+53.33%19
-----9,650.00131.350.00-12
-----9,675.00318.700.00--2
4,972.000.00-149,700.00324.000.00-219
-----9,725.00329.500.00--2
-----9,750.00335.100.00--1
-----9,775.00340.700.00--1
4,204.600.00--39,800.00346.400.00-253
-----9,825.00352.200.00--3
-----9,850.00358.100.00--2
-----9,875.00364.000.00--3
-----9,900.00329.900.00-223
-----9,925.00335.300.00-24
-----9,950.00358.190.00-14
-----9,975.00182.700.00-13
4,284.600.00-1110,000.00206.300.00-7207
-----10,025.00401.500.00--1
1,749.630.00--010,050.00338.000.00-12
-----10,075.00366.800.00--1
-----10,100.00201.700.00-416
-----10,125.00168.300.00-12
-----10,150.00257.450.00-22
-----10,175.00442.300.00-18
3,552.900.00--110,200.00272.750.00-524
-----10,225.00388.900.00-13
2,395.400.00--110,250.00299.450.00-211
-----10,275.00245.400.00-20
-----10,300.00233.650.00-126
-----10,325.00237.500.00-12
-----10,350.00202.000.00-24
-----10,375.00364.000.00-14
-----10,400.00224.680.00-112
-----10,425.00376.600.00-211
2,237.600.00--110,450.00260.880.00-178
-----10,475.00389.500.00-12
-----10,500.00248.250.00-127
-----10,525.00280.200.00-46
-----10,550.00250.060.00-48
-----10,575.00470.600.00-23
-----10,600.00340.57-26.33-7.18%13
-----10,625.00318.700.00-13
-----10,650.00513.200.00-10
-----10,675.00601.600.00--1
2,862.400.00--010,700.00341.900.00-170
-----10,725.00459.800.00-24
-----10,750.00354.400.00-36
-----10,775.00638.900.00--1
4,321.300.00--510,800.00283.650.00-130
-----10,825.00291.700.00-33
-----10,850.00330.500.00-18
-----10,875.00441.550.00-15
1,249.090.00--510,900.00350.850.00-522
1,112.220.00--210,925.00586.050.00-63
1,150.000.00-3310,950.00355.070.00-13
-----10,975.00631.400.00-27
1,351.240.00-21811,000.00417.600.00-787
-----11,025.00336.800.00-112
-----11,050.00495.980.00-15
-----11,075.00355.700.00-1122
773.100.00-303611,100.00348.990.00-154
3,695.300.00--1011,125.00332.300.00-410
791.200.00--19011,150.00529.860.00-1196
3,653.200.00--1011,175.00474.800.00-112
771.400.00-4411,200.00514.71+31.81+6.59%222
-----11,225.00491.200.00-13
762.100.00-50050011,250.00421.110.00-3605
929.770.00-2211,275.00741.500.00-19
770.000.00-484811,300.00516.700.00-381
-----11,325.00525.400.00-211
658.200.00--611,350.00534.300.00-611
-----11,375.00447.560.00-212
-----11,400.00497.490.00-156
956.650.00-8411,425.00597.40-258.92-30.24%76
-----11,450.00456.770.00-113
-----11,475.00462.340.00-5032
820.900.00-29211,500.00626.65+35.07+5.93%8314
768.600.00--2511,525.00739.300.00-2528
732.400.00--1011,550.00506.880.00-113
-----11,575.00833.650.00-15
705.100.00--2511,600.00500.290.00-438
711.960.00--711,625.00611.300.00-218
696.160.00-4311,650.00492.010.00-428
694.590.00-11611,675.00648.000.00-1023
683.220.00-53811,700.00698.590.00-451
676.350.00--1411,725.00576.100.00-1435
875.860.00-410411,750.00711.700.00-2101
1,647.270.00--211,775.00665.000.00-28
613.920.00-28611,800.00758.85+181.47+31.43%1108
-----11,825.00537.100.00-111
814.860.00-2311,850.00527.650.00-29
1,269.840.00--111,875.00552.500.00-22
683.100.00-13511,900.00633.430.00-251
402.500.00-161211,925.001,101.000.00-1612
563.440.00-61211,950.00763.850.00-217
750.100.00-91011,975.001,198.630.00-212
471.80-69.55-12.85%824812,000.00809.100.00-15240
721.700.00-6612,025.00756.000.00-14
673.600.00-131412,050.00719.600.00-1338
496.800.00-4312,075.00617.000.00-14
658.300.00-242312,100.00741.220.00-1666
448.670.00-201112,125.00634.200.00-113
568.300.00-91012,150.00761.100.00-827
-----12,175.00581.600.00-413
634.420.00-21612,200.00981.200.00-2613
418.600.00-1212,225.00612.500.00-149
372.55-48.65-11.55%810012,250.00999.06+50.82+5.36%8102
607.990.00-10712,275.00683.600.00-317
398.800.00-11012,300.00950.000.00-938
546.640.00--112,325.00773.820.00-3648
539.360.00-1412,350.00718.250.00-243
368.800.00-3712,375.00824.500.00-115
359.200.00-15012,400.00887.390.00-1248
349.700.00-1912,425.00963.450.00-154114
340.400.00-1712,450.00727.500.00-547
331.300.00-2312,475.00737.500.00-126
322.300.00-82,91012,500.001,103.360.00-83,040
313.500.00-2212,525.00903.800.00-121
304.900.00-1812,550.00779.660.00-427
296.400.00-1412,575.00802.000.00-514
434.130.00-12912,600.001,034.000.00-185
408.440.00-4312,625.001,049.000.00-153
404.740.00-61012,650.00816.720.00-471
336.050.00-11212,675.00803.800.00-345
317.800.00-153912,700.001,074.310.00-1451
355.400.00-61212,725.00876.660.00-2413
311.700.00-63412,750.001,094.990.00-420
237.000.00-11112,775.00963.890.00-824
354.340.00-42412,800.00843.000.00-1235
224.000.00-1812,825.001,018.820.00-410
330.700.00-11312,850.00829.440.00-108
218.250.00-21412,875.001,037.000.00-22
201.000.00-11112,900.001,817.790.00-124
194.400.00-101712,925.00746.000.00-25
190.800.00-1212,950.001,858.910.00-115
184.900.00-1512,975.001,545.730.00-37
150.70-29.00-16.14%845313,000.001,217.420.00-8120
164.170.00-1613,025.001,918.450.00-123
218.120.00-21113,050.001,942.600.00-16
191.800.00-1413,075.001,960.450.00-113
235.300.00-38413,100.001,984.850.00-162
224.960.00-1613,125.001,136.860.00-167
159.700.00-61013,150.001,357.300.00-1132
299.400.00-1413,175.002,053.900.00-112
150.000.00-19313,200.001,051.550.00-2153
239.900.00-1313,225.002,097.900.00-15
149.500.00-36613,250.001,028.870.00-431
187.530.00-1813,275.002,035.780.00-118
132.300.00-2110913,300.001,140.980.00-251
245.900.00-11013,325.002,078.480.00-18
159.820.00-1713,350.001,192.100.00-213
418.800.00-344113,375.00985.420.00-2815
173.830.00-16113,400.002,236.760.00-1119
164.650.00-2513,425.00659.420.00-85
130.570.00-4713,450.002,281.730.00-182
159.150.00-41413,475.001,786.080.00-2424
92.000.00-1623013,500.002,087.300.00-15185
117.940.00-83013,525.001,533.270.00-66
113.750.00-21113,550.001,840.130.00-2426
88.050.00-1813,575.00706.480.00-4022
93.000.00-517813,600.001,158.510.00-232
102.640.00-2713,625.00926.950.00-42
133.880.00-442413,650.001,594.620.00-14
126.250.00-1413,675.001,497.300.00-43
84.300.00-51613,700.002,429.150.00-19
156.000.00-11013,725.002,409.270.00-423
93.250.00-81713,750.002,474.790.00-17
84.300.00-4313,775.002,475.200.00-113
101.500.00-193013,800.002,541.000.00-143
101.410.00-131613,825.002,500.350.00-521
95.600.00-2713,850.002,590.630.00-213
92.100.00-2113,875.00884.950.00-84
42.87-36.83-46.21%22213,900.002,359.530.00-924
68.750.00-86113,925.001,922.450.00-169
86.060.00-21413,950.002,404.900.00-2736
63.730.00-42913,975.001,966.410.00-1122
61.990.00-1827114,000.001,987.850.00-182
59.720.00-44814,025.001,414.430.00-851
64.460.00-49314,050.002,032.800.00-120
56.050.00-61714,075.00968.880.00--6
53.750.00-47214,100.002,483.000.00-727
195.300.00-211314,125.00883.940.00-410
168.900.00-2314,150.002,825.100.00-19
177.350.00-4314,175.001,026.700.00-412
63.500.00-811014,200.002,187.350.00-140
52.610.00-4914,225.001,526.660.00-25
59.470.00-241914,250.001,292.820.00-223
53.990.00-45214,275.00960.780.00-811
48.000.00-64114,300.002,919.610.00-920
49.130.00-443314,325.00992.300.00--4
49.810.00-81314,350.00997.480.00-45
48.450.00-42514,375.002,021.600.00-216
47.480.00-43814,400.002,998.600.00-13
48.080.00-623714,425.001,298.050.00-210
46.710.00-42414,450.001,145.600.00-29
45.160.00-164214,475.002,520.800.00-18
37.000.00-114114,500.002,544.600.00-1139
692.000.00-2214,525.003,125.420.00-16
683.200.00--014,550.00838.550.00-2011
-----14,575.001,191.630.00-229
18.200.00-3914,600.001,192.300.00-224
145.350.00-2114,625.001,182.960.00-23
24.600.00-1114,650.001,189.270.00-26
140.150.00-6414,675.002,675.630.00-33
24.120.00-18914,700.002,697.390.00-363
223.860.00-222314,725.001,258.680.00-418
107.400.00-13214,750.003,430.790.00-26
194.280.00-2714,775.001,435.150.00-16
14.600.00-16214,800.003,405.450.00-453
239.150.00--214,825.00-----
13.690.00-1314,850.003,454.150.00-24
18.280.00-1814,875.002,920.850.00-112
14.420.00-22814,900.002,375.000.00-125
211.550.00-2614,925.003,593.250.00-17
208.400.00-2414,950.002,420.000.00-26
62.000.00-4714,975.003,642.100.00-19
19.500.00-252215,000.002,809.110.00-4192
191.450.00-2115,025.003,154.140.00-12
11.900.00-1715,050.003,177.880.00-23
-----15,075.003,149.470.00-3031
29.150.00-25015,100.003,173.230.00-3053
70.700.00-5715,125.001,356.920.00-43
30.300.00-4715,150.001,363.870.00-216
29.150.00-12915,175.001,384.150.00-13
10.450.00-3515,200.003,568.960.00-317
155.200.00-2215,225.001,006.810.00-215
15.190.00-42715,250.003,618.350.00-312
14.900.00-2215,275.003,368.600.00-12
14.430.00-121715,300.003,392.800.00--30
13.070.00-2615,325.001,289.700.00--2
12.620.00-2615,350.003,401.750.00-730
11.800.00-222015,375.003,471.900.00--1
9.700.00-42815,400.003,496.150.00--1
11.850.00-21515,425.001,215.600.00--4
9.100.00-22315,450.004,068.130.00-212
8.900.00-82115,475.001,196.910.00--2
8.600.00-410115,500.002,360.660.00-169
11.430.00-81815,525.001,254.100.00--1
9.450.00-52015,550.001,904.710.00--1
7.650.00-2115,575.003,976.840.00-173
493.650.00-2315,600.004,001.560.00-1729
498.450.00--115,650.00-----
-----15,675.001,312.800.00--3
33.100.00-16415,700.001,275.500.00--2
80.000.00--115,725.001,673.300.00--1
106.300.00-1615,750.001,279.940.00-221
638.900.00--315,775.004,158.920.00-60
6.200.00-31615,800.004,183.720.00-61
422.000.00--115,825.00-----
246.980.00--115,850.004,224.710.00-20
98.600.00-1015,875.004,249.540.00-20
18.800.00-41915,900.004,372.000.00-36
16.800.00--115,925.004,141.400.00--3
5.850.00-21115,950.00-----
363.230.00-47415,975.001,559.800.00-4848
4.150.00-226916,000.004,474.000.00-329
541.500.00-1916,025.00-----
12.000.00-1216,075.004,439.980.00-20
297.600.00-257816,100.004,464.810.00-210
4.570.00-1116,175.00-----
4.400.00-2716,200.004,681.110.00--1
295.800.00-1216,225.00-----
434.900.00--116,250.00-----
80.850.00-2216,275.00-----
23.000.00-31516,300.004,696.780.00-145
949.800.00--116,325.00-----
442.200.00-31816,350.004,746.420.00-156
11.020.00-382116,375.004,760.090.00-34
3.480.00-35616,400.004,855.530.00-142
11.520.00-1416,425.00-----
712.500.00-3416,450.00-----
4.200.00-5029716,500.001,983.440.00--1
246.500.00--3016,550.00-----
366.000.00--316,575.00-----
10.900.00-111616,600.00-----
10.900.00-3816,650.00-----
12.100.00-3416,675.00-----
184.150.00-41616,700.001,514.200.00--1
35.150.00-1216,750.00-----
12.900.00-1016,775.001,794.650.00--1
1.850.00-142116,800.001,809.650.00--1
27.400.00--116,850.00-----
905.200.00--116,875.00-----
731.410.00-14216,900.00-----
901.700.00-8916,975.00-----
2.350.00-1312117,000.002,991.250.00-8079
468.200.00-202017,025.00-----
848.700.00--117,050.00-----
79.100.00-5517,100.00-----
193.200.00--217,150.00-----
35.420.00-21317,200.00-----
5.300.00-2317,250.00-----
3.750.00-5917,300.00-----
65.400.00-1317,400.00-----
400.000.00-1117,425.00-----
192.500.00-10010017,475.00-----
1.250.00-26917,500.003,097.140.00-10043
387.800.00--117,575.00-----
17.800.00-1317,600.00-----
75.000.00--117,650.00-----
515.420.00--517,700.00-----
333.000.00-1517,725.00-----
381.300.00--217,750.00-----
11.150.00-1517,800.00-----
400.000.00--117,825.00-----
343.000.00--217,850.00-----
359.000.00--117,875.00-----
84.100.00-10617,900.00-----
219.800.00-1817,950.00-----
0.930.00-1717,975.00-----
0.880.00-32618,000.00-----
0.800.00-3618,050.00-----
3.170.00-24118,100.00-----
78.200.00--218,150.00-----
78.740.00-2618,200.00-----
64.900.00--318,225.00-----
42.100.00--118,275.00-----
3.970.00-32018,300.003,077.000.00--1
6.700.00-1218,325.00-----
6.600.00-1118,350.00-----
0.910.00-13318,400.00-----
6.100.00--218,425.00-----
3.850.00-4418,475.00-----
1.540.00-110618,500.004,935.000.00--1
2.020.00-2518,525.00-----
0.920.00--118,550.00-----
3.320.00--1218,575.00-----
0.900.00-17418,600.00-----
416.800.00--018,625.00-----
417.600.00-2218,650.00-----
0.700.00-14718,700.00-----
1.330.00-1918,750.00-----
0.930.00-11418,800.00-----
4.320.00--118,875.00-----
0.540.00-15118,900.00-----
1.420.00-17219,000.00-----
24.360.00-1119,050.00-----
0.590.00-11619,100.00-----
25.400.00--119,125.00-----
3.880.00--119,175.00-----
23.000.00-1419,200.00-----
1.190.00-1519,300.00-----
15.700.00--119,325.00-----
0.550.00--119,350.00-----
14.900.00--419,375.00-----
4.200.00-11019,400.00-----
13.910.00--119,425.00-----
0.450.00-21519,450.00-----
12.400.00--319,475.00-----
0.450.00-11819,500.00-----
1.070.00-66619,600.00-----
208.550.00--519,700.00-----
1.220.00-26119,800.00-----
0.440.00-343019,900.00-----
0.450.00-324620,000.00-----
0.450.00-322020,100.00-----
0.530.00-617020,200.00-----
0.510.00-33120,300.00-----
0.200.00-67420,400.00-----
0.300.00-834920,500.00-----