Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
15.611,59+115,99 (+0,75%)
Alla chiusura: 05:15PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
16 settembre 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
8,867.700.00-2277,000.0031.200.00-1454
7,011.000.00-117,100.0055.640.00-26
7,624.200.00-127,200.0058.260.00-44
-----7,300.0063.550.00-74
-----7,400.0066.550.00-42
7,487.000.00-10267,500.0069.750.00-64
7,706.110.00-1007,600.00103.000.00-55
6,997.000.00-117,700.0062.450.00-22
6,560.000.00-227,800.0088.600.00-55
6,663.000.00-127,900.0094.170.00-1515
5,784.000.00-118,000.0090.000.00-4418
6,277.000.00-118,100.00103.000.00-11
6,371.000.00--18,200.0056.000.00-4525
-----8,300.00112.260.00--10
6,003.000.00-228,400.00132.180.00-1616
-----8,500.0089.900.00-10
6,149.000.00-118,600.00124.280.00--20
-----8,700.00146.900.00-17
-----8,800.0090.300.00-159
-----8,900.00159.370.00--5
5,449.000.00-119,000.00146.640.00-561
5,377.000.00--19,100.00-----
4,678.000.00--19,200.00178.070.00-59
-----9,300.00108.800.00-15
5,265.000.00--29,400.00117.400.00-110
5,191.000.00-139,500.00181.010.00-527
5,235.000.00-139,600.00187.350.00-57
4,972.000.00-149,700.00179.720.00-515
4,650.430.00--39,800.00123.700.00-112
-----9,900.00268.000.00-29
-----10,000.00120.550.00-426
-----10,100.00272.550.00-111
-----10,200.00242.170.00-1012
-----10,300.00305.000.00-19
-----10,400.00311.130.00--2
-----10,500.00342.900.00-56
-----10,700.00337.700.00-521
4,321.300.00--510,800.00350.920.00-55
4,235.920.00--510,900.00281.790.00--5
-----11,000.00350.190.00-215
-----11,025.00306.000.00-55
-----11,050.00375.800.00--1
-----11,075.00206.150.00-68
-----11,100.00335.470.00-28
5,555.500.00--611,125.00210.000.00--6
5,509.950.00--611,175.00-----
-----11,200.00332.300.00-12
-----11,225.00390.650.00--1
-----11,250.00355.000.00-15
-----11,300.00237.300.00-1011
-----11,325.00365.000.00--1
-----11,375.00422.550.00--1
-----11,400.00351.000.00--10
3,839.000.00-1111,700.00-----
3,757.150.00-1111,750.00-----
-----11,775.00432.400.00--5
-----11,800.00434.600.00-55
-----11,900.00555.650.00--5
-----11,975.00385.800.00-11
-----12,000.00326.650.00-226
-----12,025.00514.860.00--2
-----12,075.00344.030.00-33
-----12,100.00347.380.00-36
-----12,150.00358.000.00--1
-----12,175.00414.000.00-11
-----12,200.00417.700.00-24
-----12,225.00421.100.00-11
-----12,250.00320.000.00-15
-----12,300.00399.230.00--1
-----12,325.00364.800.00-1512
-----12,350.00368.500.00-1528
-----12,500.00600.000.00--10
-----12,550.00421.000.00--1
-----12,600.00387.720.00-1019
-----12,625.00384.100.00-956
-----12,650.00387.800.00-947
-----12,800.00672.420.00--10
-----12,825.001,055.600.00--2
-----12,900.00781.050.00-11
-----12,950.00794.350.00-11
-----13,000.00517.400.00-49
-----13,025.00772.350.00--1
3,146.000.00--213,050.00823.430.00--1
-----13,075.00785.650.00--1
-----13,100.00836.730.00-14
-----13,150.00789.050.00--0
-----13,175.00782.000.00--1
-----13,200.001,139.250.00--2
-----13,225.00795.300.00--1
-----13,275.00473.400.00-23
-----13,300.00805.700.00--6
-----13,325.00802.950.00--1
-----13,400.00834.250.00--1
-----13,450.00847.550.00--1
2,225.300.00--513,500.00550.490.00-148
2,760.000.00--213,550.00-----
2,723.000.00--113,600.00-----
2,685.000.00--113,650.00-----
2,666.000.00--113,675.00-----
-----13,700.00819.150.00-12
-----13,750.00832.450.00--1
-----13,775.00867.900.00-12
-----13,800.00873.400.00-12
-----13,825.00881.200.00--1
-----13,850.00886.700.00-12
2,480.000.00-1113,900.00869.490.00-11
-----14,000.00724.00-130.00-15.22%101
-----14,050.00867.300.00--1
2,592.500.00--114,075.00-----
-----14,100.00664.900.00-78
-----14,150.00875.000.00--1
2,500.400.00--114,200.00-----
-----14,275.00826.430.00-27
-----14,300.001,105.370.00-11
2,337.400.00--214,425.00-----
1,175.000.00-1014,450.001,312.000.00--6
1,624.100.00-404014,500.001,006.400.00-2171
-----14,550.001,066.800.00--1
-----14,600.001,107.270.00--3
1,419.200.00--4014,700.001,346.600.00--40
-----14,750.00849.300.00--1
-----14,800.00862.600.00--2
-----14,850.00874.350.00-13
1,879.000.00-1114,875.001,448.380.00--2
-----14,900.001,132.010.00--13
-----14,925.00823.000.00--0
-----14,975.00836.300.00-12
1,805.930.00-45415,000.00975.000.00-6114
-----15,025.001,160.440.00--1
1,447.400.00-205015,100.001,213.910.00-1025
1,363.350.00-2115,125.00-----
-----15,150.001,231.220.00--2
1,436.400.00--915,175.00-----
2,089.970.00-4015,200.00-----
1,285.000.00--2115,250.00-----
891.250.00-2015,300.00-----
1,563.000.00--115,325.00-----
1,034.820.00-7015,350.001,568.380.00-70
1,203.890.00--115,400.00-----
-----15,425.001,215.600.00--4
-----15,450.001,059.400.00-11
1,149.300.00-13815,500.001,216.450.00-8047
1,433.700.00--615,525.001,254.100.00--1
1,393.280.00--715,550.00-----
-----15,575.001,273.700.00--3
1,267.600.00-1215,600.00-----
-----15,675.001,312.800.00--3
1,332.150.00-404115,700.001,275.500.00--2
-----15,750.001,081.400.00--20
1,224.700.00-61015,900.001,336.000.00-11
1,015.900.00-91015,950.00-----
1,203.700.00-484815,975.001,559.800.00-4848
1,053.900.00-4018216,000.001,364.500.00-127
761.550.00--216,025.00-----
1,300.100.00-308516,100.001,318.850.00-17
1,024.980.00-5716,200.00-----
998.700.00--116,225.00-----
871.500.00--1016,300.001,355.700.00-13
949.800.00--116,325.00-----
1,439.600.00-111716,350.001,355.400.00--10
945.320.00-1116,375.001,284.600.00--3
719.300.00-52616,400.001,923.560.00-137
399.000.00-1216,425.00-----
712.500.00-3416,450.00-----
788.50-132.20-14.36%20036416,500.001,983.440.00--1
887.620.00-101016,600.00-----
406.860.00--1016,700.001,514.200.00--1
1,368.900.00--116,750.00-----
421.000.00-1116,775.00-----
776.050.00-2716,800.00-----
905.200.00--116,875.00-----
731.410.00-14216,900.00-----
901.700.00-8916,975.00-----
560.49-129.08-18.72%111717,000.002,238.310.00-11
1,151.500.00-8817,025.00-----
848.700.00--117,050.00-----
689.610.00-5417,100.00-----
302.360.00--1017,200.00-----
302.060.00-2317,250.00-----
862.800.00-1217,300.00-----
820.600.00--217,400.00-----
400.000.00-1117,425.00-----
421.000.00-110017,475.00-----
490.750.00-12020817,500.002,327.450.00-80100
387.800.00--117,575.00-----
331.000.00-1317,600.00-----
515.420.00--517,700.00-----
333.000.00-1517,725.00-----
381.300.00--217,750.00-----
616.200.00-1417,800.00-----
400.000.00--117,825.00-----
343.000.00--217,850.00-----
359.000.00--117,875.00-----
457.920.00-10517,900.00-----
219.800.00-1817,950.00-----
216.300.00-1617,975.00-----
625.000.00-12418,000.00-----
421.500.00-72518,100.00-----
348.000.00-1418,200.00-----
325.000.00-1518,300.003,077.000.00--1
397.000.00-1418,400.00-----
421.000.00--118,425.00-----
288.100.00-757618,500.004,935.000.00--1
454.240.00-7918,600.00-----
416.800.00--018,625.00-----
417.600.00-2218,650.00-----
404.800.00-2318,700.00-----
383.480.00-9918,800.00-----
262.000.00-1218,900.00-----
214.000.00-1219,000.00-----
231.000.00-21219,100.00-----
114.300.00-1419,200.00-----
166.000.00-3319,300.00-----
189.000.00-1219,400.00-----
235.100.00-11319,500.00-----
222.730.00--119,600.00-----
208.550.00--519,700.00-----
193.260.00-3319,900.00-----
173.910.00--020,000.00-----
169.400.00--120,100.00-----
97.900.00--120,500.00-----