NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 05:15PM EST
Opzioni d'acquisto
16 settembre 2022
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 8,867.70 | 0.00 | - | 2 | 27 | 7,000.00 | 31.20 | 0.00 | - | 1 | 454 |
| 7,011.00 | 0.00 | - | 1 | 1 | 7,100.00 | 55.64 | 0.00 | - | 2 | 6 |
| 7,624.20 | 0.00 | - | 1 | 2 | 7,200.00 | 58.26 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 7,300.00 | 63.55 | 0.00 | - | 7 | 4 |
| - | - | - | - | - | 7,400.00 | 66.55 | 0.00 | - | 4 | 2 |
| 7,487.00 | 0.00 | - | 10 | 26 | 7,500.00 | 69.75 | 0.00 | - | 6 | 4 |
| 7,706.11 | 0.00 | - | 10 | 0 | 7,600.00 | 103.00 | 0.00 | - | 5 | 5 |
| 6,997.00 | 0.00 | - | 1 | 1 | 7,700.00 | 62.45 | 0.00 | - | 2 | 2 |
| 6,560.00 | 0.00 | - | 2 | 2 | 7,800.00 | 88.60 | 0.00 | - | 5 | 5 |
| 6,663.00 | 0.00 | - | 1 | 2 | 7,900.00 | 94.17 | 0.00 | - | 15 | 15 |
| 5,784.00 | 0.00 | - | 1 | 1 | 8,000.00 | 90.00 | 0.00 | - | 44 | 18 |
| 6,277.00 | 0.00 | - | 1 | 1 | 8,100.00 | 103.00 | 0.00 | - | 1 | 1 |
| 6,371.00 | 0.00 | - | - | 1 | 8,200.00 | 56.00 | 0.00 | - | 45 | 25 |
| - | - | - | - | - | 8,300.00 | 112.26 | 0.00 | - | - | 10 |
| 6,003.00 | 0.00 | - | 2 | 2 | 8,400.00 | 132.18 | 0.00 | - | 16 | 16 |
| - | - | - | - | - | 8,500.00 | 89.90 | 0.00 | - | 1 | 0 |
| 6,149.00 | 0.00 | - | 1 | 1 | 8,600.00 | 124.28 | 0.00 | - | - | 20 |
| - | - | - | - | - | 8,700.00 | 146.90 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 8,800.00 | 90.30 | 0.00 | - | 1 | 59 |
| - | - | - | - | - | 8,900.00 | 159.37 | 0.00 | - | - | 5 |
| 5,449.00 | 0.00 | - | 1 | 1 | 9,000.00 | 146.64 | 0.00 | - | 5 | 61 |
| 5,377.00 | 0.00 | - | - | 1 | 9,100.00 | - | - | - | - | - |
| 4,678.00 | 0.00 | - | - | 1 | 9,200.00 | 178.07 | 0.00 | - | 5 | 9 |
| - | - | - | - | - | 9,300.00 | 108.80 | 0.00 | - | 1 | 5 |
| 5,265.00 | 0.00 | - | - | 2 | 9,400.00 | 117.40 | 0.00 | - | 1 | 10 |
| 5,191.00 | 0.00 | - | 1 | 3 | 9,500.00 | 181.01 | 0.00 | - | 5 | 27 |
| 5,235.00 | 0.00 | - | 1 | 3 | 9,600.00 | 187.35 | 0.00 | - | 5 | 7 |
| 4,972.00 | 0.00 | - | 1 | 4 | 9,700.00 | 179.72 | 0.00 | - | 5 | 15 |
| 4,650.43 | 0.00 | - | - | 3 | 9,800.00 | 123.70 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 9,900.00 | 268.00 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 10,000.00 | 120.55 | 0.00 | - | 4 | 26 |
| - | - | - | - | - | 10,100.00 | 272.55 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 10,200.00 | 242.17 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 10,300.00 | 305.00 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 10,400.00 | 311.13 | 0.00 | - | - | 2 |
| - | - | - | - | - | 10,500.00 | 342.90 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 10,700.00 | 337.70 | 0.00 | - | 5 | 21 |
| 4,321.30 | 0.00 | - | - | 5 | 10,800.00 | 350.92 | 0.00 | - | 5 | 5 |
| 4,235.92 | 0.00 | - | - | 5 | 10,900.00 | 281.79 | 0.00 | - | - | 5 |
| - | - | - | - | - | 11,000.00 | 350.19 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 11,025.00 | 306.00 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 11,050.00 | 375.80 | 0.00 | - | - | 1 |
| - | - | - | - | - | 11,075.00 | 206.15 | 0.00 | - | 6 | 8 |
| - | - | - | - | - | 11,100.00 | 335.47 | 0.00 | - | 2 | 8 |
| 5,555.50 | 0.00 | - | - | 6 | 11,125.00 | 210.00 | 0.00 | - | - | 6 |
| 5,509.95 | 0.00 | - | - | 6 | 11,175.00 | - | - | - | - | - |
| - | - | - | - | - | 11,200.00 | 332.30 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 11,225.00 | 390.65 | 0.00 | - | - | 1 |
| - | - | - | - | - | 11,250.00 | 355.00 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 11,300.00 | 237.30 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 11,325.00 | 365.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 11,375.00 | 422.55 | 0.00 | - | - | 1 |
| - | - | - | - | - | 11,400.00 | 351.00 | 0.00 | - | - | 10 |
| 3,839.00 | 0.00 | - | 1 | 1 | 11,700.00 | - | - | - | - | - |
| 3,757.15 | 0.00 | - | 1 | 1 | 11,750.00 | - | - | - | - | - |
| - | - | - | - | - | 11,775.00 | 432.40 | 0.00 | - | - | 5 |
| - | - | - | - | - | 11,800.00 | 434.60 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 11,900.00 | 555.65 | 0.00 | - | - | 5 |
| - | - | - | - | - | 11,975.00 | 385.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 12,000.00 | 326.65 | 0.00 | - | 2 | 26 |
| - | - | - | - | - | 12,025.00 | 514.86 | 0.00 | - | - | 2 |
| - | - | - | - | - | 12,075.00 | 344.03 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 12,100.00 | 347.38 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 12,150.00 | 358.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 12,175.00 | 414.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 12,200.00 | 417.70 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 12,225.00 | 421.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 12,250.00 | 320.00 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 12,300.00 | 399.23 | 0.00 | - | - | 1 |
| - | - | - | - | - | 12,325.00 | 364.80 | 0.00 | - | 15 | 12 |
| - | - | - | - | - | 12,350.00 | 368.50 | 0.00 | - | 15 | 28 |
| - | - | - | - | - | 12,500.00 | 600.00 | 0.00 | - | - | 10 |
| - | - | - | - | - | 12,550.00 | 421.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 12,600.00 | 387.72 | 0.00 | - | 10 | 19 |
| - | - | - | - | - | 12,625.00 | 384.10 | 0.00 | - | 9 | 56 |
| - | - | - | - | - | 12,650.00 | 387.80 | 0.00 | - | 9 | 47 |
| - | - | - | - | - | 12,800.00 | 672.42 | 0.00 | - | - | 10 |
| - | - | - | - | - | 12,825.00 | 1,055.60 | 0.00 | - | - | 2 |
| - | - | - | - | - | 12,900.00 | 781.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 12,950.00 | 794.35 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 13,000.00 | 517.40 | 0.00 | - | 4 | 9 |
| - | - | - | - | - | 13,025.00 | 772.35 | 0.00 | - | - | 1 |
| 3,146.00 | 0.00 | - | - | 2 | 13,050.00 | 823.43 | 0.00 | - | - | 1 |
| - | - | - | - | - | 13,075.00 | 785.65 | 0.00 | - | - | 1 |
| - | - | - | - | - | 13,100.00 | 836.73 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 13,150.00 | 789.05 | 0.00 | - | - | 0 |
| - | - | - | - | - | 13,175.00 | 782.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 13,200.00 | 1,139.25 | 0.00 | - | - | 2 |
| - | - | - | - | - | 13,225.00 | 795.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 13,275.00 | 473.40 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 13,300.00 | 805.70 | 0.00 | - | - | 6 |
| - | - | - | - | - | 13,325.00 | 802.95 | 0.00 | - | - | 1 |
| - | - | - | - | - | 13,400.00 | 834.25 | 0.00 | - | - | 1 |
| - | - | - | - | - | 13,450.00 | 847.55 | 0.00 | - | - | 1 |
| 2,225.30 | 0.00 | - | - | 5 | 13,500.00 | 550.49 | 0.00 | - | 1 | 48 |
| 2,760.00 | 0.00 | - | - | 2 | 13,550.00 | - | - | - | - | - |
| 2,723.00 | 0.00 | - | - | 1 | 13,600.00 | - | - | - | - | - |
| 2,685.00 | 0.00 | - | - | 1 | 13,650.00 | - | - | - | - | - |
| 2,666.00 | 0.00 | - | - | 1 | 13,675.00 | - | - | - | - | - |
| - | - | - | - | - | 13,700.00 | 819.15 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 13,750.00 | 832.45 | 0.00 | - | - | 1 |
| - | - | - | - | - | 13,775.00 | 867.90 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 13,800.00 | 873.40 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 13,825.00 | 881.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 13,850.00 | 886.70 | 0.00 | - | 1 | 2 |
| 2,480.00 | 0.00 | - | 1 | 1 | 13,900.00 | 869.49 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 14,000.00 | 724.00 | -130.00 | -15.22% | 10 | 1 |
| - | - | - | - | - | 14,050.00 | 867.30 | 0.00 | - | - | 1 |
| 2,592.50 | 0.00 | - | - | 1 | 14,075.00 | - | - | - | - | - |
| - | - | - | - | - | 14,100.00 | 664.90 | 0.00 | - | 7 | 8 |
| - | - | - | - | - | 14,150.00 | 875.00 | 0.00 | - | - | 1 |
| 2,500.40 | 0.00 | - | - | 1 | 14,200.00 | - | - | - | - | - |
| - | - | - | - | - | 14,275.00 | 826.43 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 14,300.00 | 1,105.37 | 0.00 | - | 1 | 1 |
| 2,337.40 | 0.00 | - | - | 2 | 14,425.00 | - | - | - | - | - |
| 1,175.00 | 0.00 | - | 1 | 0 | 14,450.00 | 1,312.00 | 0.00 | - | - | 6 |
| 1,624.10 | 0.00 | - | 40 | 40 | 14,500.00 | 1,006.40 | 0.00 | - | 21 | 71 |
| - | - | - | - | - | 14,550.00 | 1,066.80 | 0.00 | - | - | 1 |
| - | - | - | - | - | 14,600.00 | 1,107.27 | 0.00 | - | - | 3 |
| 1,419.20 | 0.00 | - | - | 40 | 14,700.00 | 1,346.60 | 0.00 | - | - | 40 |
| - | - | - | - | - | 14,750.00 | 849.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 14,800.00 | 862.60 | 0.00 | - | - | 2 |
| - | - | - | - | - | 14,850.00 | 874.35 | 0.00 | - | 1 | 3 |
| 1,879.00 | 0.00 | - | 1 | 1 | 14,875.00 | 1,448.38 | 0.00 | - | - | 2 |
| - | - | - | - | - | 14,900.00 | 1,132.01 | 0.00 | - | - | 13 |
| - | - | - | - | - | 14,925.00 | 823.00 | 0.00 | - | - | 0 |
| - | - | - | - | - | 14,975.00 | 836.30 | 0.00 | - | 1 | 2 |
| 1,805.93 | 0.00 | - | 4 | 54 | 15,000.00 | 975.00 | 0.00 | - | 6 | 114 |
| - | - | - | - | - | 15,025.00 | 1,160.44 | 0.00 | - | - | 1 |
| 1,447.40 | 0.00 | - | 20 | 50 | 15,100.00 | 1,213.91 | 0.00 | - | 10 | 25 |
| 1,363.35 | 0.00 | - | 2 | 1 | 15,125.00 | - | - | - | - | - |
| - | - | - | - | - | 15,150.00 | 1,231.22 | 0.00 | - | - | 2 |
| 1,436.40 | 0.00 | - | - | 9 | 15,175.00 | - | - | - | - | - |
| 2,089.97 | 0.00 | - | 4 | 0 | 15,200.00 | - | - | - | - | - |
| 1,285.00 | 0.00 | - | - | 21 | 15,250.00 | - | - | - | - | - |
| 891.25 | 0.00 | - | 2 | 0 | 15,300.00 | - | - | - | - | - |
| 1,563.00 | 0.00 | - | - | 1 | 15,325.00 | - | - | - | - | - |
| 1,034.82 | 0.00 | - | 7 | 0 | 15,350.00 | 1,568.38 | 0.00 | - | 7 | 0 |
| 1,203.89 | 0.00 | - | - | 1 | 15,400.00 | - | - | - | - | - |
| - | - | - | - | - | 15,425.00 | 1,215.60 | 0.00 | - | - | 4 |
| - | - | - | - | - | 15,450.00 | 1,059.40 | 0.00 | - | 1 | 1 |
| 1,149.30 | 0.00 | - | 1 | 38 | 15,500.00 | 1,216.45 | 0.00 | - | 80 | 47 |
| 1,433.70 | 0.00 | - | - | 6 | 15,525.00 | 1,254.10 | 0.00 | - | - | 1 |
| 1,393.28 | 0.00 | - | - | 7 | 15,550.00 | - | - | - | - | - |
| - | - | - | - | - | 15,575.00 | 1,273.70 | 0.00 | - | - | 3 |
| 1,267.60 | 0.00 | - | 1 | 2 | 15,600.00 | - | - | - | - | - |
| - | - | - | - | - | 15,675.00 | 1,312.80 | 0.00 | - | - | 3 |
| 1,332.15 | 0.00 | - | 40 | 41 | 15,700.00 | 1,275.50 | 0.00 | - | - | 2 |
| - | - | - | - | - | 15,750.00 | 1,081.40 | 0.00 | - | - | 20 |
| 1,224.70 | 0.00 | - | 6 | 10 | 15,900.00 | 1,336.00 | 0.00 | - | 1 | 1 |
| 1,015.90 | 0.00 | - | 9 | 10 | 15,950.00 | - | - | - | - | - |
| 1,203.70 | 0.00 | - | 48 | 48 | 15,975.00 | 1,559.80 | 0.00 | - | 48 | 48 |
| 1,053.90 | 0.00 | - | 40 | 182 | 16,000.00 | 1,364.50 | 0.00 | - | 1 | 27 |
| 761.55 | 0.00 | - | - | 2 | 16,025.00 | - | - | - | - | - |
| 1,300.10 | 0.00 | - | 30 | 85 | 16,100.00 | 1,318.85 | 0.00 | - | 1 | 7 |
| 1,024.98 | 0.00 | - | 5 | 7 | 16,200.00 | - | - | - | - | - |
| 998.70 | 0.00 | - | - | 1 | 16,225.00 | - | - | - | - | - |
| 871.50 | 0.00 | - | - | 10 | 16,300.00 | 1,355.70 | 0.00 | - | 1 | 3 |
| 949.80 | 0.00 | - | - | 1 | 16,325.00 | - | - | - | - | - |
| 1,439.60 | 0.00 | - | 11 | 17 | 16,350.00 | 1,355.40 | 0.00 | - | - | 10 |
| 945.32 | 0.00 | - | 1 | 1 | 16,375.00 | 1,284.60 | 0.00 | - | - | 3 |
| 719.30 | 0.00 | - | 5 | 26 | 16,400.00 | 1,923.56 | 0.00 | - | 1 | 37 |
| 399.00 | 0.00 | - | 1 | 2 | 16,425.00 | - | - | - | - | - |
| 712.50 | 0.00 | - | 3 | 4 | 16,450.00 | - | - | - | - | - |
| 788.50 | -132.20 | -14.36% | 200 | 364 | 16,500.00 | 1,983.44 | 0.00 | - | - | 1 |
| 887.62 | 0.00 | - | 10 | 10 | 16,600.00 | - | - | - | - | - |
| 406.86 | 0.00 | - | - | 10 | 16,700.00 | 1,514.20 | 0.00 | - | - | 1 |
| 1,368.90 | 0.00 | - | - | 1 | 16,750.00 | - | - | - | - | - |
| 421.00 | 0.00 | - | 1 | 1 | 16,775.00 | - | - | - | - | - |
| 776.05 | 0.00 | - | 2 | 7 | 16,800.00 | - | - | - | - | - |
| 905.20 | 0.00 | - | - | 1 | 16,875.00 | - | - | - | - | - |
| 731.41 | 0.00 | - | 1 | 42 | 16,900.00 | - | - | - | - | - |
| 901.70 | 0.00 | - | 8 | 9 | 16,975.00 | - | - | - | - | - |
| 560.49 | -129.08 | -18.72% | 1 | 117 | 17,000.00 | 2,238.31 | 0.00 | - | 1 | 1 |
| 1,151.50 | 0.00 | - | 8 | 8 | 17,025.00 | - | - | - | - | - |
| 848.70 | 0.00 | - | - | 1 | 17,050.00 | - | - | - | - | - |
| 689.61 | 0.00 | - | 5 | 4 | 17,100.00 | - | - | - | - | - |
| 302.36 | 0.00 | - | - | 10 | 17,200.00 | - | - | - | - | - |
| 302.06 | 0.00 | - | 2 | 3 | 17,250.00 | - | - | - | - | - |
| 862.80 | 0.00 | - | 1 | 2 | 17,300.00 | - | - | - | - | - |
| 820.60 | 0.00 | - | - | 2 | 17,400.00 | - | - | - | - | - |
| 400.00 | 0.00 | - | 1 | 1 | 17,425.00 | - | - | - | - | - |
| 421.00 | 0.00 | - | 1 | 100 | 17,475.00 | - | - | - | - | - |
| 490.75 | 0.00 | - | 120 | 208 | 17,500.00 | 2,327.45 | 0.00 | - | 80 | 100 |
| 387.80 | 0.00 | - | - | 1 | 17,575.00 | - | - | - | - | - |
| 331.00 | 0.00 | - | 1 | 3 | 17,600.00 | - | - | - | - | - |
| 515.42 | 0.00 | - | - | 5 | 17,700.00 | - | - | - | - | - |
| 333.00 | 0.00 | - | 1 | 5 | 17,725.00 | - | - | - | - | - |
| 381.30 | 0.00 | - | - | 2 | 17,750.00 | - | - | - | - | - |
| 616.20 | 0.00 | - | 1 | 4 | 17,800.00 | - | - | - | - | - |
| 400.00 | 0.00 | - | - | 1 | 17,825.00 | - | - | - | - | - |
| 343.00 | 0.00 | - | - | 2 | 17,850.00 | - | - | - | - | - |
| 359.00 | 0.00 | - | - | 1 | 17,875.00 | - | - | - | - | - |
| 457.92 | 0.00 | - | 10 | 5 | 17,900.00 | - | - | - | - | - |
| 219.80 | 0.00 | - | 1 | 8 | 17,950.00 | - | - | - | - | - |
| 216.30 | 0.00 | - | 1 | 6 | 17,975.00 | - | - | - | - | - |
| 625.00 | 0.00 | - | 1 | 24 | 18,000.00 | - | - | - | - | - |
| 421.50 | 0.00 | - | 7 | 25 | 18,100.00 | - | - | - | - | - |
| 348.00 | 0.00 | - | 1 | 4 | 18,200.00 | - | - | - | - | - |
| 325.00 | 0.00 | - | 1 | 5 | 18,300.00 | 3,077.00 | 0.00 | - | - | 1 |
| 397.00 | 0.00 | - | 1 | 4 | 18,400.00 | - | - | - | - | - |
| 421.00 | 0.00 | - | - | 1 | 18,425.00 | - | - | - | - | - |
| 288.10 | 0.00 | - | 75 | 76 | 18,500.00 | 4,935.00 | 0.00 | - | - | 1 |
| 454.24 | 0.00 | - | 7 | 9 | 18,600.00 | - | - | - | - | - |
| 416.80 | 0.00 | - | - | 0 | 18,625.00 | - | - | - | - | - |
| 417.60 | 0.00 | - | 2 | 2 | 18,650.00 | - | - | - | - | - |
| 404.80 | 0.00 | - | 2 | 3 | 18,700.00 | - | - | - | - | - |
| 383.48 | 0.00 | - | 9 | 9 | 18,800.00 | - | - | - | - | - |
| 262.00 | 0.00 | - | 1 | 2 | 18,900.00 | - | - | - | - | - |
| 214.00 | 0.00 | - | 1 | 2 | 19,000.00 | - | - | - | - | - |
| 231.00 | 0.00 | - | 2 | 12 | 19,100.00 | - | - | - | - | - |
| 114.30 | 0.00 | - | 1 | 4 | 19,200.00 | - | - | - | - | - |
| 166.00 | 0.00 | - | 3 | 3 | 19,300.00 | - | - | - | - | - |
| 189.00 | 0.00 | - | 1 | 2 | 19,400.00 | - | - | - | - | - |
| 235.10 | 0.00 | - | 1 | 13 | 19,500.00 | - | - | - | - | - |
| 222.73 | 0.00 | - | - | 1 | 19,600.00 | - | - | - | - | - |
| 208.55 | 0.00 | - | - | 5 | 19,700.00 | - | - | - | - | - |
| 193.26 | 0.00 | - | 3 | 3 | 19,900.00 | - | - | - | - | - |
| 173.91 | 0.00 | - | - | 0 | 20,000.00 | - | - | - | - | - |
| 169.40 | 0.00 | - | - | 1 | 20,100.00 | - | - | - | - | - |
| 97.90 | 0.00 | - | - | 1 | 20,500.00 | - | - | - | - | - |
© 2022 Yahoo. Tutti i diritti riservati.
