Italia markets open in 3 hours 24 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11.164,78-329,05 (-2,86%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
30 settembre 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----9,000.000.05-0.05-50.00%739
-----9,100.000.300.00-13
-----9,200.001.800.00-48
-----9,300.002.550.00-512
-----9,400.002.630.00-1724
3,187.800.00-129,500.000.05-0.92-94.85%1124
-----9,600.000.21-3.09-93.64%414
-----9,700.000.18-0.42-70.00%825
-----9,800.000.21-2.09-90.87%341
-----9,900.000.34+0.07+25.93%251
-----10,000.000.33-0.72-68.57%963
-----10,025.003.320.00-122
-----10,050.000.40-1.35-77.14%513
-----10,075.0033.200.00--1
-----10,100.000.60-0.82-57.75%420
-----10,150.001.03-0.12-10.43%13133
-----10,175.000.95-3.23-77.27%3126
-----10,200.000.61-0.04-6.15%442,610
-----10,225.003.100.00-10109
-----10,250.000.50-2.00-80.00%4375
-----10,275.000.75-5.18-87.35%5126
-----10,300.000.60-0.15-20.00%1012,856
-----10,325.000.97+0.02+2.11%458
-----10,350.001.25-0.25-16.67%2574
-----10,375.001.05-0.34-24.46%911
-----10,400.000.80-1.15-58.97%3981
-----10,425.001.37-0.60-30.46%7030
-----10,450.001.05-1.35-56.25%6453
-----10,475.001.07-0.93-46.50%4123
-----10,500.001.45-0.70-32.56%9174
-----10,525.003.42+1.32+62.86%2722
-----10,550.001.95-0.30-13.33%1518
-----10,575.002.07-0.18-8.00%1418
-----10,600.002.76+0.26+10.40%3924
-----10,625.003.34-0.11-3.19%147
-----10,650.004.70+0.80+20.51%3023
-----10,675.004.58+0.33+7.76%2814
-----10,700.006.30+2.06+48.58%12740
-----10,725.008.55+2.68+45.66%137
-----10,750.0010.04+5.19+107.01%3921
-----10,775.0024.00+6.53+37.38%3611
-----10,800.0014.15+7.90+126.40%17146
-----10,825.0016.50+7.38+80.92%199
-----10,850.0015.56+6.76+76.82%5518
-----10,875.0026.20+9.75+59.27%5510
-----10,900.0027.25+6.65+32.28%412274
-----10,925.0032.90+11.95+57.04%1014
249.00-248.31-49.93%2410,950.0036.25+0.45+1.26%3916
472.350.00-1110,975.0043.10+28.10+187.33%3425
164.75-291.33-63.88%861211,000.0041.50+26.16+170.53%265113
-----11,010.0072.50+45.42+167.73%1713
-----11,020.0049.80+30.65+160.05%58
309.600.00-1211,025.0055.58+35.93+182.85%915
-----11,030.0056.45-37.58-39.97%328
-----11,040.0057.25-0.75-1.29%27
-----11,050.0062.35+39.15+168.75%4732
-----11,070.0065.50+26.00+65.82%105
120.00-272.05-69.39%5111,075.0067.77+1.37+2.06%57
-----11,080.00115.30-16.70-12.65%74
-----11,090.00104.45+6.85+7.02%45
-----11,100.0076.42+50.32+192.80%8562
-----11,110.00111.10+87.90+378.88%56
-----11,120.0095.02+15.62+19.67%53
343.580.00-1211,125.0088.90+11.20+14.41%527
-----11,130.0091.00+59.45+188.43%65
-----11,140.00116.30+61.30+111.45%36
122.00-213.85-63.67%22311,150.0095.50+60.95+176.41%5228
-----11,170.00147.60+104.92+245.83%17
107.65-237.35-68.80%9111,175.0059.400.00-617
-----11,180.0094.70-10.10-9.64%27
96.85-149.15-60.63%123711,200.00113.80+70.78+164.53%50147
43.20-162.00-78.95%8711,225.00176.10+100.20+132.02%425
-----11,240.0087.800.00-17
62.50-205.00-76.64%171011,250.00148.45+93.15+168.44%633
53.40-110.90-67.50%8411,275.00206.90+145.38+236.31%213
-----11,280.00184.500.00-22
51.68-122.12-70.26%121611,290.00182.600.00-920
54.90-239.65-81.36%651311,300.00193.25+124.65+181.71%22100
-----11,310.00183.55-34.00-15.63%910
39.80-104.43-72.41%111911,320.00-----
43.40-99.60-69.65%81011,325.00202.00+130.50+182.52%116
-----11,330.00197.00+113.90+137.06%615
23.00-147.70-86.53%31711,340.00211.10+133.90+173.45%212
35.65-92.53-72.19%182111,350.00290.51+209.41+258.21%713
36.60-108.80-74.83%4211,360.0078.400.00-812
29.75-83.55-73.74%6511,370.0078.100.00-717
25.60-85.10-76.87%4811,375.0075.900.00-226
17.55-120.65-87.30%2911,380.00291.35+214.95+281.35%12
-----11,390.00299.65+97.65+48.34%14
24.50-166.30-87.16%1582711,400.00291.97+188.77+182.92%249
-----11,410.00155.700.00-44
20.10-74.60-78.78%15811,420.00151.000.00-16
16.75-164.89-90.78%10911,425.00360.10+235.80+189.70%27
21.00-67.00-76.14%13811,430.00364.60+227.30+165.55%-1
16.80-128.40-88.43%91511,440.00373.70+225.50+152.16%110
15.90-146.10-90.19%221311,450.00382.80+227.35+146.25%18
8.55-136.15-94.09%191111,460.00146.100.00-79
12.05-151.90-92.65%11111,470.00126.000.00-13
11.55-61.01-84.08%4911,475.00114.000.00-28
12.48-119.62-90.55%26311,480.00169.970.00-13
11.43-71.47-86.21%36311,490.00366.91+247.11+206.27%17
10.94-155.66-93.43%4921211,500.00320.72+177.47+123.89%2866
6.50-131.63-95.29%15611,510.00145.600.00-46
6.07-126.75-95.43%38211,520.00164.200.00-22
8.60-115.95-93.10%261311,525.00157.470.00-413
-----11,530.00140.700.00-23
5.25-78.35-93.72%41311,540.00322.810.00-111
6.10-117.90-95.08%242211,550.00252.600.00-512
5.50-72.20-92.92%2611,560.00103.800.00--7
11.45-42.85-78.91%4711,570.00156.000.00-11
101.200.00-41411,575.00354.000.00-16
10.55-50.95-82.85%13911,580.00188.280.00-15
3.46-72.44-95.44%3711,590.00173.400.00--6
3.75-81.35-95.59%1373211,600.00445.72+263.62+144.77%325
2.71-73.75-96.46%41011,610.00368.100.00-13
2.30-86.70-97.42%132611,620.00198.840.00-108
2.94-83.15-96.58%161411,625.00344.700.00-18
2.34-73.26-96.90%11111,630.00426.030.00-13
70.400.00-4511,640.00-----
2.29-68.71-96.77%301611,650.00594.70+368.29+162.67%4861
2.30-80.20-97.21%201411,660.00242.200.00-25
2.15-48.05-95.72%371311,670.00320.750.00-14
1.91-65.34-97.16%20611,675.00359.800.00-19
1.37-56.13-97.62%141811,680.00175.900.00--1
4.36-65.29-93.74%171011,690.00309.430.00--1
1.90-50.21-96.35%489511,700.00561.55+301.01+115.53%265284
3.63-46.47-92.75%61311,710.00267.340.00-12
1.28-31.02-96.04%21211,720.00190.100.00--2
1.35-32.58-96.02%101011,725.00486.35+148.65+44.02%116
1.00-48.80-97.99%98411,730.00256.000.00-45
1.75-16.75-90.54%61011,740.00363.000.00-23
1.11-39.89-97.29%452511,750.00510.80+214.23+72.24%118
2.30-45.50-95.19%1911,760.00511.100.00-13
1.20-36.40-96.81%4411,770.00251.100.00--5
0.68-25.77-97.43%8811,775.00292.700.00-916
0.86-24.69-96.63%11111,780.00323.500.00-14
1.57-19.27-92.47%1811,790.00206.600.00-34
0.85-26.33-96.87%784611,800.00520.79+185.42+55.29%599
-----11,810.00321.800.00--2
1.61-52.79-97.04%1711,820.00249.370.00-1515
0.70-31.30-97.81%8511,825.00556.620.00-116
1.20-16.80-93.33%1511,830.00-----
0.80-12.85-94.14%1611,840.00420.670.00--6
0.46-23.19-98.05%241411,850.00376.940.00-116
0.80-271.10-99.71%4111,860.00474.770.00-13
80.620.00-3911,870.00432.550.00--3
0.82-11.23-93.20%6811,875.00394.400.00-220
0.50-37.55-98.69%2111,880.00273.500.00--4
28.900.00-11211,890.00-----
0.45-12.07-96.41%3941011,900.00740.72+247.77+50.26%1228
14.750.00-405411,910.00328.170.00--1
35.950.00-1211,920.00263.300.00-22
0.40-7.50-94.94%5211,925.00265.700.00-46
28.950.00-262211,930.00264.000.00-11
8.100.00-1311,940.00266.000.00--1
0.28-12.45-97.80%259911,950.00284.500.00-310
0.15-28.63-99.48%1211,960.00111.800.00--2
4.900.00-610211,970.00741.750.00-12
9.400.00-32211,975.00683.300.00-110
5.200.00-1311,980.00681.400.00-12
1.38-2.39-63.40%41411,990.00520.900.00--1
0.25-3.75-93.75%2732912,000.00557.600.00-1016
4.300.00-21212,010.00258.900.00-512
0.58-3.44-85.57%29412,020.00-----
0.53-5.07-90.54%61312,025.00693.14+302.05+77.23%111
9.040.00-3512,030.00-----
3.100.00-1812,040.00285.000.00-11
0.23-3.66-94.09%42712,050.00718.77+273.77+61.52%211
15.750.00-3512,060.00175.600.00-11
47.800.00--312,070.00126.300.00--2
0.23-2.18-90.46%12012,075.00419.690.00-15
168.600.00-4712,090.00183.300.00-11
0.30-1.91-86.43%65912,100.00812.940.00-164
1.800.00-12412,110.00210.900.00-22
1.500.00-7912,120.00326.700.00-27
0.800.00-2812,125.001,060.45+628.11+145.28%114
-----12,130.00321.050.00-58
7.240.00-101612,140.00325.770.00-11
1.150.00-422012,150.001,085.65+169.68+18.52%19
4.960.00-11112,160.00503.970.00-41
10.300.00-61212,170.00-----
0.900.00-6712,175.00388.700.00-15
4.450.00-1512,180.00-----
39.500.00-11012,190.00227.300.00-66
0.15-0.55-78.57%33312,200.00911.170.00-4340
23.200.00-6812,210.00540.970.00--0
0.690.00-8012,220.00278.200.00-11
0.750.00-4412,225.00496.770.00-13
4.950.00-1412,230.00-----
22.800.00-6712,240.00-----
0.67-0.08-10.67%12112,250.00787.150.00-212
0.500.00-1712,260.00-----
0.450.00-8112,270.00208.600.00-11
2.600.00-1912,275.00817.300.00-16
5.800.00-101312,290.00-----
2.350.00-93712,300.001,144.33+301.78+35.82%114
17.100.00-1312,310.00220.800.00-11
16.000.00-2612,320.00186.100.00-21
3.170.00-112312,325.00948.500.00-2521
16.400.00-1412,330.00177.440.00-21
4.200.00-101212,340.00626.350.00--26
0.22-0.48-68.57%14312,350.001,105.950.00-134
2.620.00-11212,360.00236.900.00-11
3.700.00-102012,370.00240.300.00-11
3.050.00-15015812,375.00950.340.00-2428
1.540.00-18018012,380.00243.700.00-11
3.030.00-505212,390.00247.100.00-11
0.300.00-517412,400.00574.430.00-121
1.360.00-16512,410.00254.100.00-22
73.900.00-31212,420.00257.600.00-11
2.700.00-71612,425.001,048.170.00-15
0.300.00-3712,430.00261.200.00-11
0.400.00-11512,440.00-----
0.800.00-81112,450.001,310.95+526.16+67.04%114
1.100.00-1612,460.00635.100.00-11
2.350.00-16712,470.001,133.17+49.31+4.55%26
2.050.00-15015012,475.00974.100.00-14
1.030.00-17017012,480.00-----
1.930.00-505012,490.00-----
0.08-0.32-80.00%112112,500.001,343.08+127.19+10.46%277
0.240.00-15112,510.00-----
1.950.00-16212,520.00-----
50.900.00--112,525.00297.500.00-15
2.750.00-1712,530.00-----
0.210.00-21312,550.001,410.90+535.79+61.23%13
49.820.00--112,560.00-----
47.800.00--512,570.00-----
125.300.00-3212,575.00281.050.00-15
0.750.00-1412,580.001,260.630.00-14
0.05-0.14-73.68%23412,600.001,308.900.00-15
43.800.00--512,610.00-----
49.100.00-6312,620.00831.180.00-14
1.880.00-1812,625.00-----
0.850.00-1112,630.00-----
0.940.00-3512,640.00346.160.00-11
0.850.00-3912,650.00379.000.00-15
65.000.00-1212,660.00-----
-----12,670.001,430.350.00-22
-----12,675.001,204.530.00-18
-----12,680.00306.300.00--4
37.900.00--312,690.00-----
0.100.00-26412,700.001,406.960.00-120
-----12,720.001,484.950.00-66
0.230.00-251912,725.001,490.500.00-67
0.250.00-1112,740.00-----
0.200.00-1512,750.001,494.620.00-110
0.200.00-1112,760.00644.100.00-11
-----12,770.00651.400.00-11
0.130.00-241412,775.00655.100.00-21
1.150.00-1212,780.00-----
0.05-2.55-98.08%25412,800.001,087.800.00-17
3.770.00-1212,810.00-----
2.530.00-1212,820.00689.100.00-11
2.460.00-11112,825.00404.300.00-13
184.300.00-1112,830.00-----
53.400.00-3212,840.00845.860.00-10
17.600.00-1312,850.00-----
19.200.00-81012,875.001,157.500.00-11
63.100.00-1212,880.00-----
17.200.00-11812,900.00414.400.00-113
2.070.00-101112,925.00991.020.00-11
0.200.00-11712,950.00894.220.00-24
11.300.00-1212,975.00910.500.00--1
0.150.00-6012013,000.001,577.780.00-211
1.000.00-51213,025.00945.150.00-22
0.950.00-1413,050.001,627.990.00-11
187.700.00--113,075.001,040.350.00-10
0.190.00-1713,100.001,011.950.00-268
147.900.00-1513,125.00680.600.00-11
6.960.00-41513,150.00463.200.00-11
87.900.00-5713,175.00557.700.00-118
0.050.00-202613,200.001,470.000.00-217
84.800.00-41513,225.00-----
5.750.00-13013,250.001,430.030.00-10
27.500.00-2513,275.001,006.270.00-22
0.500.00-51413,300.001,875.100.00-25
6.160.00-61213,325.00647.800.00-22
5.450.00-1713,350.00692.100.00-11
53.500.00-51513,375.00888.000.00-12
0.400.00-21413,400.001,400.000.00-23
0.15-0.20-57.14%1413,425.00750.850.00-14
7.400.00-102113,450.001,126.930.00-11
2.430.00-122513,475.00725.600.00-21
0.360.00-12813,500.002,060.000.00-18
1.500.00-82613,525.001,196.210.00-12
0.130.00-4913,550.00591.730.00-14
1.300.00-5613,575.001,160.000.00-11
0.130.00-2713,600.00458.460.00-63
20.320.00-1413,625.00-----
3.800.00-1813,650.00-----
31.600.00-1113,675.00640.900.00-11
0.08-35.72-99.78%21213,700.00-----
28.100.00--413,725.00-----
30.950.00-1113,750.00-----
266.480.00-4113,775.00-----
0.08-17.62-99.55%21013,800.002,000.880.00-11
23.400.00--413,825.00-----
113.200.00-2513,850.00-----
1.400.00-13513,900.001,767.280.00-119
17.600.00-232913,925.00-----
18.020.00--313,950.001,817.470.00-118
-----13,975.002,128.750.00-10
6.800.00-118314,000.002,191.790.00-20
0.580.00-11314,050.002,250.820.00-11
4.000.00-1814,075.00-----
10.780.00-21014,100.00-----
-----14,125.002,143.100.00--4
0.410.00-12114,150.002,341.690.00-10
2.700.00-24914,200.002,217.700.00--4
49.100.00-1114,225.00-----
-----14,250.001,978.550.00--2
3.500.00-1114,275.00-----
0.330.00-32614,300.00-----
2.050.00-21014,350.002,078.050.00--2
19.050.00-1114,375.00-----
0.770.00-13214,400.00-----
2.780.00-12214,425.00-----
4.000.00-12414,450.00-----
1.750.00-2414,475.00-----
1.350.00-23714,500.00-----
1.270.00-2314,525.00-----
3.000.00-1514,550.00-----
4.000.00-1514,575.00-----
0.780.00-1314,600.00-----
8.450.00-202114,625.00-----
2.400.00-1414,650.00-----
13.350.00-1514,675.00-----
0.620.00-1214,700.00-----
1.550.00-2614,725.00-----
0.100.00-1814,750.00-----
0.870.00-2514,775.00-----
0.150.00-1414,800.00-----
0.180.00-1314,900.002,700.200.00-11
0.180.00-3114,950.00-----
-----14,975.002,425.950.00-11
0.230.00-31315,000.002,797.190.00-11
0.130.00-31415,075.00-----
0.820.00-1315,100.00-----
0.380.00-1115,200.00-----
0.700.00-4415,250.00-----
5.420.00-2115,300.00-----
14.230.00-1115,500.00-----
13.780.00--115,550.00-----
13.610.00--115,575.00-----
11.970.00-1115,600.00-----
11.620.00--115,650.00-----
11.500.00--115,675.00-----
13.540.00--215,700.00-----
12.470.00--215,750.00-----
4.030.00-1116,200.00-----
4.500.00--116,500.00-----
0.300.00--1517,200.00-----