Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11.544,42-38,12 (-0,33%)
Al 02:29PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
21 ottobre 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
4,250.950.00-101108,000.001.30+0.25+23.81%10242
4,061.750.00--18,100.001.55+0.20+14.81%377
-----8,200.001.300.00-1156
3,884.050.00--18,300.006.200.00-13
-----8,400.002.240.00-131
3,692.000.00--18,500.007.000.00-78899
-----8,525.006.000.00-1755
-----8,550.006.600.00-1462
-----8,575.0010.300.00-208
-----8,600.007.500.00-216
-----8,625.007.800.00-128
-----8,650.0012.200.00-228
-----8,675.0012.100.00--1
-----8,700.0010.900.00-718
-----8,725.009.700.00-218
-----8,750.0011.760.00-426
-----8,775.006.900.00-68
-----8,800.003.90-1.90-32.76%1041
-----8,825.0010.900.00-53
-----8,850.0016.700.00-10
-----8,875.0010.290.00-1011
-----8,900.0011.330.00-2032
-----8,925.0041.640.00-11
-----8,950.0012.550.00-315
-----8,975.004.400.00-141
-----9,000.004.910.00-65175
-----9,025.0014.300.00-17
-----9,050.0011.200.00-89
-----9,075.0015.500.00-87
-----9,100.005.90-9.70-62.18%1029
-----9,125.0012.500.00-111
-----9,150.0017.600.00-2623
-----9,175.0013.010.00-38,253
4,343.600.00--09,200.006.20+0.05+0.81%28,297
-----9,225.0018.900.00-2821
-----9,250.0019.700.00-2113
-----9,275.007.200.00-125
-----9,300.006.35-1.70-21.12%693
-----9,325.0016.340.00-140
-----9,350.0023.000.00-2712
-----9,375.0017.980.00-128
-----9,400.0018.900.00-865
-----9,425.0027.200.00-224
-----9,450.0022.070.00-142
-----9,475.0028.300.00-2639
3,807.950.00-129,500.009.080.00-384
-----9,525.0030.400.00-1315
-----9,550.0010.250.00-720
-----9,575.0034.000.00-1312
-----9,600.0011.050.00-237
-----9,625.0011.45-23.65-67.38%121
-----9,650.0036.600.00-2013
-----9,675.0014.80-23.40-61.26%213
-----9,700.0031.260.00-1129
-----9,725.0032.920.00-15
-----9,750.0034.320.00-651
-----9,775.0052.200.00-99
-----9,800.0019.040.00-154
-----9,825.0015.75-17.25-52.27%11
-----9,850.0050.800.00-312
-----9,875.0052.000.00-813
-----9,900.0015.75-1.90-10.76%957
-----9,925.0019.570.00-120
-----9,950.0048.450.00-329
-----9,975.0021.320.00-775
1,377.200.00-1210,000.0018.67-2.28-10.88%11353
-----10,025.0044.900.00-427
-----10,050.0030.98+5.64+22.26%220
-----10,075.0032.43-40.67-55.64%164
-----10,100.0033.97+6.07+21.76%775
2,191.400.00-1110,125.0028.70-49.90-63.49%25
1,424.500.00-211010,150.0067.890.00-315
-----10,175.0086.700.00-116
-----10,200.0027.35-40.55-59.72%1753
-----10,225.0031.900.00-113
1,029.800.00--110,250.0033.000.00-233
-----10,275.00120.000.00-415
-----10,300.0032.37-4.83-12.98%3742
881.500.00-1110,325.0050.40+1.99+4.11%310
-----10,350.0039.200.00-547
-----10,375.0087.000.00-1325
855.000.00--2910,400.0041.830.00-175
888.200.00--110,425.0044.800.00-228
-----10,450.0064.40-26.23-28.94%747
1,711.800.00--110,475.0047.50-0.60-1.25%8898
956.450.00-2610,500.0047.10-2.17-4.40%108189
-----10,520.0048.81-77.51-61.36%66
-----10,525.00206.300.00-1470
-----10,540.00132.200.00-67
1,265.980.00--110,550.0054.300.00-1435
-----10,560.00157.900.00-11
874.930.00-1110,575.00155.000.00-119
-----10,580.0067.100.00-12
800.700.00-33010,600.0060.450.00-271
-----10,610.0072.150.00-110
-----10,620.0075.400.00-410
-----10,625.00204.100.00-220
-----10,630.0071.900.00-67
-----10,640.00194.100.00-23
-----10,650.00156.640.00-423
-----10,670.0068.850.00-13
1,937.300.00--010,675.0068.000.00-1030
-----10,680.00205.900.00-11
-----10,690.00198.000.00-22
566.800.00-1210,700.0068.67-9.93-12.63%1830
-----10,720.0076.930.00-1415
-----10,725.0077.580.00-141
-----10,730.0087.100.00-15
-----10,750.0073.50-4.80-6.13%359
-----10,760.00223.100.00-66
-----10,770.0094.200.00-12
-----10,775.00202.600.00-228
634.200.00-11510,800.0088.40-2.90-3.18%93107
-----10,810.00237.300.00-44
-----10,820.00192.700.00-11
730.600.00-1210,825.0090.800.00-1231
-----10,840.00260.900.00-11
832.890.00-12710,850.00116.10+13.42+13.07%1231
-----10,860.00244.000.00-64
-----10,870.00114.40-141.10-55.23%15
-----10,875.00102.600.00-2254
-----10,880.00103.500.00-1414
-----10,890.00253.500.00-32
455.300.00-2210,900.00106.80-17.60-14.15%150291
435.800.00-1110,910.00101.200.00-34
429.900.00-1110,920.00-----
1,201.250.00-2010,925.00115.600.00-119
-----10,930.00276.700.00-33
435.300.00-1110,950.00119.60-2.38-1.95%1023
-----10,970.00171.14+55.31+47.75%15
540.45-197.76-26.79%21210,975.00158.80+40.25+33.95%321
-----10,980.00308.100.00-84
-----10,990.00160.00+42.84+36.57%19
685.000.00-23511,000.00131.60+7.35+5.92%124349
-----11,010.00306.900.00-51
-----11,020.00324.500.00-55
563.260.00-1311,025.00123.85-16.45-11.72%859
-----11,030.00130.600.00-14
-----11,040.00316.000.00-26
511.95+170.25+49.82%2711,050.00188.50+53.40+39.53%230
329.700.00-5511,060.00199.20+61.80+44.98%26
-----11,070.00136.400.00-314
389.880.00-1111,075.00185.50+36.80+24.75%133
-----11,080.00197.90-124.70-38.65%32
-----11,090.00209.00+51.50+32.70%28
478.05-158.55-24.91%11211,100.00149.50+3.10+2.12%542
366.700.00-503011,110.00-----
321.500.00-8711,120.00152.200.00-23
622.170.00-101211,125.00152.90+0.78+0.51%830
350.000.00-3511,130.00185.50+31.50+20.45%37
329.400.00-5511,140.00-----
547.400.00-2511,150.00225.80+68.07+43.16%4214
350.100.00-3311,160.00195.00+32.60+20.07%105
321.300.00-1211,170.00164.500.00-13
410.050.00-2711,175.00246.70+84.20+51.82%145
407.050.00-2211,180.00240.30-117.00-32.75%29
363.700.00-401511,190.00378.200.00-51
423.00-148.51-25.99%45711,200.00172.49-20.56-10.65%23150
-----11,210.00242.20+66.70+38.01%35
380.160.00-4411,220.00213.300.00-23
268.200.00-3711,225.00251.00+55.60+28.45%363
341.900.00-6611,230.00258.00+76.70+42.31%56
342.400.00-5511,240.00-----
366.020.00-31811,250.00200.49+16.17+8.77%3136
311.600.00-171711,270.00-----
513.610.00-103411,275.00198.000.00-3048
238.700.00-2511,290.00-----
476.980.00-21217111,300.00220.98+18.78+9.29%17548
277.700.00-1111,310.00-----
452.600.00-1511,320.00-----
237.900.00-41011,325.00297.00+86.50+41.09%525
455.300.00-1911,330.00-----
375.00-96.00-20.38%13411,350.00269.25-216.25-44.54%1100
435.800.00-2211,360.00-----
460.700.00-2511,370.00-----
287.40-161.90-36.03%41111,375.00318.60+91.20+40.11%157
296.40+7.80+2.70%7411,380.00-----
402.00-6.39-1.56%284411,400.00254.10+11.18+4.60%9114
283.000.00-3311,420.00-----
415.090.00-106511,425.00245.200.00-333
243.400.00-4411,430.00-----
223.400.00-2211,440.00-----
322.29-77.43-19.37%232911,450.00362.60+109.87+43.47%244
229.500.00-3311,460.00-----
209.400.00-81611,475.00536.090.00-144
194.800.00-1111,490.00-----
316.40-53.60-14.49%199011,500.00331.80+56.34+20.45%13119
278.40-59.57-17.63%41311,525.00283.450.00-1343
320.700.00-134011,550.00294.110.00-937
303.67-6.54-2.11%62211,575.00356.850.00-820
290.15-5.43-1.84%37411,600.00392.10+57.20+17.08%277
310.800.00-31111,625.00407.85+85.05+26.35%414
286.970.00-186311,650.00420.00+61.10+17.02%560
177.00-108.60-38.03%41211,675.00641.200.00-525
192.71-53.19-21.63%114111,700.00384.100.00-8204
161.90-98.40-37.80%33411,725.00379.000.00-631
209.39-23.51-10.09%26,17711,750.00479.60+89.30+22.88%8234
185.09-51.31-21.70%24311,775.00407.900.00-325
195.53-1.63-0.83%2919411,800.00488.95+84.30+20.83%262
165.35-12.75-7.16%21811,825.00491.800.00-18
153.45-12.05-7.28%262311,850.00617.15+184.30+42.58%1258
159.700.00-41911,875.00729.940.00-120
150.15-11.25-6.97%96211,900.00591.10+69.10+13.24%2171
96.33-50.97-34.60%13611,925.00761.800.00-129
131.70-9.60-6.79%1115711,950.00748.780.00-122
102.05+46.83+84.81%26111,975.00876.220.00-134
115.89-19.11-14.16%2080712,000.00570.15+28.65+5.29%1522
115.75+48.90+73.15%137112,025.00584.000.00-2101
122.150.00-232512,050.00898.670.00-2491
63.05-43.73-40.95%27312,075.00331.350.00-616
80.33-16.56-17.09%912512,100.00668.75+43.89+7.02%144
74.98-24.02-24.26%64612,125.00833.30+196.35+30.83%135
50.70-34.25-40.32%110412,150.001,044.400.00-1143
45.55-46.15-50.33%413512,175.00728.15-215.95-22.87%112
69.30-6.40-8.45%327812,200.001,089.950.00-1257
73.900.00-526012,225.001,092.000.00-337
68.450.00-53512,250.00740.000.00-166
68.900.00-32112,275.001,166.490.00-128
54.45-1.95-3.46%1113912,300.001,158.350.00-143
60.000.00-53612,325.00737.600.00-230
27.00-31.70-54.00%19312,350.00984.410.00-141
17.800.00-22112,375.001,100.200.00-19
21.75-27.05-55.43%215412,400.001,283.600.00-121
27.52+4.12+17.61%12412,425.00695.900.00-511
35.910.00-15012,450.00782.070.00-246
27.40-11.70-29.92%114612,475.00962.82-66.39-6.45%616
29.80+1.40+4.93%1616812,500.00985.87+21.87+2.27%14131
35.230.00-36612,525.00817.740.00-226
31.250.00-35812,550.001,418.470.00-616
29.500.00-120512,575.001,441.470.00-117
19.40-1.55-7.40%424612,600.001,175.110.00-259
17.10-5.66-24.87%32712,625.001,096.000.00-540
8.850.00-52712,650.001,512.710.00-19
9.600.00-34512,675.00652.900.00-311
11.80-9.20-43.81%414112,700.001,335.00-226.48-14.50%2171
7.97-11.50-59.07%76212,725.001,047.550.00-1426
7.32-8.18-52.77%722812,750.001,182.000.00-1207
7.75-7.10-47.81%24612,775.00827.400.00-117
7.20-6.60-47.83%119812,800.001,331.320.00-1129
12.300.00-66012,825.001,152.650.00-226
5.100.00-31412,850.001,459.280.00-39
4.650.00-32112,875.001,592.050.00-319
7.95-1.15-12.64%220212,900.001,616.250.00-323
7.600.00-51312,925.001,640.400.00-1016
8.400.00-14812,950.001,715.680.00-5937
7.800.00-11412,975.001,427.200.00-422
4.50-1.36-23.21%939213,000.001,764.320.00-7280
3.140.00-176213,025.001,780.000.00-816
4.70-1.70-26.56%213213,050.00851.470.00-219
2.75-3.25-54.17%613313,075.001,827.580.00-654
2.480.00-63713,100.001,022.550.00-3223
5.900.00-21113,125.001,320.800.00-119
3.850.00-31813,150.001,603.400.00-326
3.010.00-13613,175.001,189.970.00-210
3.30-0.60-15.38%640113,200.001,127.550.00-422
4.120.00-52813,225.001,469.270.00-1020
7.900.00-13513,250.001,810.00-99.28-5.20%2110
3.570.00-213413,275.002,116.770.00-147
1.430.00-19913,300.002,141.610.00-146
6.350.00-22713,325.002,008.460.00-15
1.120.00-44913,350.002,009.410.00-13
2.250.00-21313,375.00599.100.00-72
2.400.00-3810113,400.002,045.120.00-269
3.400.00-31913,425.001,656.270.00-1042
2.310.00-236113,450.00606.000.00-29
2.170.00-113013,475.001,660.000.00-13
1.55-0.60-27.91%229813,500.002,332.600.00-131
1.15-2.85-71.25%12813,525.00797.700.00-12
21.000.00-13013,550.00691.400.00-13
1.250.00-32613,575.001,639.820.00-26
0.88-0.54-38.03%218513,600.002,256.70-177.30-7.28%231
1.240.00-13913,625.001,354.220.00--2
3.050.00-15413,650.00875.100.00-12
1.350.00-204313,675.001,247.770.00--2
1.130.00-112813,700.001,206.500.00-125
1.180.00-417813,725.00647.200.00-121
1.830.00-610513,750.002,581.750.00-130
30.750.00-41313,775.001,337.720.00--2
0.70-0.25-26.32%26813,800.002,456.20-114.14-4.44%222
0.840.00-13913,825.001,504.730.00-212
3.800.00-47413,850.001,700.610.00--4
9.650.00-12913,875.00910.050.00-12
0.60-0.23-27.71%18013,900.001,379.450.00-247
0.30+0.15+100.00%14113,925.001,400.490.00-210
0.850.00-16813,950.001,024.830.00-13
2.800.00-11113,975.001,040.700.00-12
0.05-0.45-90.00%234914,000.002,639.810.00-2101
1.920.00-104814,025.00-----
8.160.00-115214,050.002,966.820.00-44
2.270.00-13614,075.00-----
1.450.00-1199514,100.001,930.500.00-947
1.070.00-14214,125.00-----
1.370.00-64214,150.003,063.920.00-41
32.870.00-11114,175.003,024.750.00-6062
0.38-0.07-15.56%112914,200.002,241.800.00-267
15.600.00-601614,225.003,074.700.00-6032
1.700.00-52714,250.001,490.010.00-45
14.000.00-602014,275.002,924.890.00-12
0.280.00-606814,300.002,340.600.00-226
3.620.00-2814,325.00-----
0.170.00-6010014,350.00999.750.00-11
3.260.00-12814,375.002,409.130.00---
5.200.00-208714,400.003,049.710.00-121
19.100.00-1614,425.00-----
17.000.00-22014,450.002,338.220.00-11
183.400.00-1714,475.00-----
1.520.00-45714,500.002,450.300.00-111
2.290.00-52014,525.00-----
5.150.00-14014,550.00-----
64.150.00-2814,575.001,615.950.00-12
4.410.00-13614,600.002,549.100.00-14
1.860.00-53114,625.001,450.200.00-12
2.000.00-11314,650.001,470.000.00--1
2.080.00-404114,675.00-----
2.010.00-112814,700.001,453.500.00-668
1.640.00-3514,725.001,460.300.00--2
6.690.00-42514,750.001,482.600.00--1
9.780.00-41014,775.00-----
0.250.00-77514,800.001,670.000.00-3132
9.620.00-204814,825.001,558.400.00--1
37.500.00-1614,850.003,558.320.00-12
14.050.00-1614,875.002,218.350.00-21
7.650.00-12114,900.003,545.950.00-353
7.250.00-11514,925.00-----
1.100.00-11214,950.00-----
11.250.00-9014,975.00-----
0.770.00-88915,000.003,645.730.00-352
22.650.00-3015,025.00-----
3.550.00-1115,050.00-----
237.150.00-271515,075.00-----
1.720.00-12215,100.001,777.740.00-220
1.570.00-11215,125.003,139.320.00--1
20.490.00-6215,150.00-----
1.000.00-11715,200.001,595.340.00-47
0.900.00-1115,225.00-----
14.470.00-3815,250.00-----
34.590.00--315,275.00-----
5.600.00-11115,300.002,155.600.00-38
41.800.00-2515,325.00-----
9.450.00-2515,350.002,045.130.00-66
1.850.00-1115,375.002,068.340.00-66
1.210.00-1915,400.002,248.700.00-35
34.850.00-2215,425.00-----
-----15,450.003,134.150.00--1
35.250.00-2215,475.003,476.340.00-4040
0.250.00-115115,500.003,049.330.00-278
1.200.00-2415,550.002,242.710.00-180
10.100.00-2715,575.002,265.550.00-180
0.400.00-101815,600.001,934.610.00-268
24.550.00-4215,625.00-----
1.250.00-1315,650.002,765.000.00-64
35.770.00-4315,675.00-----
18.660.00-2815,700.002,089.660.00-2217
30.790.00-8515,725.00-----
29.570.00-12715,750.00-----
1.120.00-2415,775.00-----
0.990.00-3415,800.002,164.980.00-125
19.100.00-2115,825.00-----
17.650.00-2115,875.00-----
24.270.00-2115,900.004,241.000.00-15
-----15,925.003,296.790.00-44
1.150.00-2715,950.004,659.650.00-12
14.200.00-2115,975.004,669.320.00-22
14.100.00-1516,000.003,410.710.00-329
0.620.00-2216,100.004,794.120.00-225
384.630.00--216,200.004,574.000.00-13
367.940.00-4216,300.00-----
10.900.00-2316,400.005,108.650.00-11
2.200.00-1416,500.00-----
6.900.00-1116,600.00-----
4.570.00-1416,700.00-----
4.200.00-1316,800.002,774.130.00--1
3.600.00-1516,900.005,468.650.00-11
0.380.00-22117,000.002,374.900.00--1
4.300.00-2517,100.005,668.400.00-12
53.620.00-1217,200.00-----
3.200.00-1217,300.003,224.370.00--2
26.950.00-1917,400.005,232.000.00--2
0.630.00-41417,500.00-----
1.400.00--317,600.00-----
2.250.00-18917,700.00-----
0.300.00-2717,800.003,693.860.00--1
1.050.00-2217,900.00-----
0.280.00-181918,000.00-----
1.520.00-4318,100.00-----
61.500.00--218,200.00-----
9.100.00-1918,400.00-----
0.950.00-210018,500.00-----
0.880.00-210118,600.00-----