Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
11.549,96-32,58 (-0,28%)
Al 02:35PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
18 novembre 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
3,336.150.00-118,000.0013.90+0.40+2.96%1773
-----8,100.0025.020.00-52
-----8,200.0027.600.00-18
-----8,300.0019.800.00-24
-----8,400.0019.210.00-611
-----8,500.0033.400.00-248
-----8,525.0022.030.00-813
-----8,575.0047.250.00-12
-----8,600.0056.370.00-25
-----8,625.0026.150.00-55
-----8,650.0057.450.00-13
-----8,700.0052.810.00-25
-----8,725.0028.950.00-56
-----8,750.0057.950.00-36
-----8,800.0060.950.00-39
-----8,825.0041.200.00--1
-----8,850.0053.850.00--1
-----8,875.0070.080.00-12
-----8,900.0065.540.00-213
-----8,950.0028.930.00-13
-----8,975.0034.740.00-359
-----9,000.0038.95+3.29+9.23%179
-----9,025.0036.400.00-32
-----9,050.0041.250.00-105
-----9,100.0046.050.00-35
-----9,150.0045.650.00-102
-----9,175.0083.930.00--1
-----9,200.0048.15-2.90-5.68%39
2,074.200.00--19,225.0036.790.00-12
2,051.600.00--19,250.0049.040.00-25
-----9,275.0061.900.00--15
-----9,300.0063.020.00-1529
-----9,350.0080.500.00-33
-----9,400.0055.250.00-215
-----9,450.0074.590.00-24
-----9,500.0076.40+15.01+24.45%3180
-----9,525.0063.030.00-24
-----9,550.0073.000.00-418
-----9,575.00114.660.00-112
2,119.400.00--19,600.0077.90+8.10+11.60%8544
-----9,625.0070.750.00-22
1,915.00-7.00-0.36%-19,650.00109.750.00-46
-----9,675.00142.400.00-12
-----9,700.00117.850.00-34
1,611.400.00--19,725.00339.700.00-20
-----9,750.00127.640.00-49
1,569.200.00--19,775.0082.850.00-35
-----9,800.00109.15+22.00+25.24%1162
-----9,825.0093.400.00-12
-----9,850.00168.200.00-23
2,332.600.00--19,875.00132.800.00--1
-----9,900.00154.200.00-12
2,113.500.00-129,925.00147.800.00-12
2,091.000.00-129,950.00112.400.00-310
2,273.100.00--19,975.00155.000.00-19
1,497.900.00-1110,000.00104.05-2.75-2.57%6351
1,287.450.00-1110,025.00105.230.00-27
1,267.950.00-1210,050.00119.000.00-526
-----10,075.00129.970.00-315
2,339.800.00--210,100.00133.620.00-318
2,551.900.00--110,125.00146.00+14.83+11.31%17
2,122.400.00-1110,150.00161.000.00-28
1,838.000.00-1210,175.00-----
2,074.000.00--110,200.00163.90+35.97+28.12%3732
-----10,225.00256.030.00-11
-----10,250.00137.200.00-3220
1,255.55-204.19-13.99%2610,275.00179.40+38.60+27.41%114
2,029.300.00--110,300.00143.85-2.95-2.01%10775
1,259.500.00-1110,325.00148.200.00-22
-----10,350.00165.80-79.62-32.44%244
-----10,375.00157.20-109.30-41.01%25
-----10,400.00201.87+39.92+24.65%1957
-----10,425.00169.10-7.02-3.99%710
-----10,450.00300.000.00-2638
-----10,475.00318.700.00-19
-----10,500.00216.50+35.90+19.88%1447
-----10,525.00184.100.00-94112
-----10,550.00189.700.00-81106
1,197.610.00-1210,575.00187.930.00-3742
-----10,600.00203.55+3.25+1.62%4362
1,752.800.00--110,625.00251.250.00-28
1,092.350.00-3310,650.00209.900.00-1322
1,722.300.00--210,675.00356.750.00-14
947.75+126.75+15.44%1210,700.00262.40+40.32+18.16%339
1,493.600.00--110,725.00388.000.00--3
870.900.00--110,750.00232.400.00-3177
1,319.800.00-2310,775.00118.700.00-11
717.420.00-1410,800.00447.640.00-662
-----10,825.00298.48-167.07-35.89%22
-----10,850.00415.400.00-335
988.000.00-71310,875.00415.300.00-444
864.90+65.25+8.16%1110,900.00273.60+7.25+2.72%122
-----10,925.00376.550.00-48
920.200.00-1210,950.00315.20+35.45+12.67%211
-----10,975.00294.50+7.95+2.77%217
638.730.00-3411,000.00302.60+17.60+6.18%6207
-----11,025.00477.800.00-190
662.330.00-2511,050.00310.03-128.02-29.22%119
1,256.280.00--211,075.00504.430.00-15
674.90-155.66-18.74%11111,100.00325.38-14.21-4.18%441
544.650.00-52211,125.00333.32-178.23-34.84%123
802.550.00-1606211,150.00331.200.00-112
594.950.00-8211,175.00516.300.00-620
766.800.00-1205111,200.00502.450.00-455
719.900.00-21111,225.00491.970.00-1027
600.00-58.00-8.81%3040011,250.00397.100.00-2170
552.040.00-13611,275.00470.00-33.16-6.59%225
577.05-95.63-14.22%104011,300.00440.00+58.60+15.36%2152
562.55-94.33-14.36%101611,325.00661.000.00-1123
591.900.00-6411,350.00464.00-175.60-27.45%121
614.22-4.17-0.67%23111,375.00432.75-19.40-4.29%615
595.20+174.83+41.59%2511,400.00442.70+0.55+0.12%685
502.47+70.47+16.31%2611,425.00517.40+65.20+14.42%213
597.920.00-21311,450.00682.150.00-16
557.70+181.70+48.32%27511,475.00506.90+59.80+13.38%24143
491.40-24.58-4.76%416011,500.00572.00+99.80+21.14%4153
535.590.00-1911,525.00531.80+49.00+10.15%350
527.850.00-53453611,550.00490.850.00-412
485.15-28.55-5.56%11611,575.00523.55+20.65+4.11%210
384.00-118.90-23.64%112411,600.00510.500.00-2718
487.220.00-361411,625.00525.120.00-4517
406.20-76.00-15.76%2411,650.00613.300.00-16
352.35+4.35+1.25%1611,675.00544.550.00-25
417.00-74.51-15.16%41111,700.00693.000.00-113
442.700.00-5811,725.00852.300.00-113
445.300.00-1511,750.00558.900.00-228
396.90-12.30-3.01%2611,775.00618.420.00-47
390.40+4.70+1.22%14211,800.00673.30+78.80+13.25%153
289.85-117.95-28.92%2311,825.00642.650.00-89
219.770.00-21011,850.00639.000.00-135
360.280.00-1311,875.00943.110.00-1528
371.700.00-16611,900.00671.090.00-1132
236.370.00-1411,925.00614.670.00-15
349.600.00-2511,950.001,053.000.00-28
235.15-103.45-30.55%11011,975.00631.000.00-513
270.00-57.80-17.63%34512,000.00736.200.00-536
239.85+21.60+9.90%1912,025.00651.700.00-25
231.45+60.05+35.04%1612,050.00771.090.00-412
279.050.00-11012,075.00811.800.00-12
255.77-8.48-3.21%467812,100.001,127.710.00-1148
178.160.00-21112,125.00872.620.00-15213
257.700.00-434212,150.00806.400.00-717
236.600.00-11012,175.00433.300.00-12
227.700.00-722912,200.001,152.770.00-180
240.800.00-4612,225.001,026.45+426.13+70.98%25
224.900.00-279212,250.00990.370.00-17
171.41+73.81+75.63%11712,275.00647.850.00-17
190.17-7.98-4.03%605912,300.00665.280.00-114
158.59-16.08-9.21%11412,325.001,071.850.00-2424
103.750.00-1712,350.00601.750.00-121
122.950.00-12712,375.001,107.040.00-2444
175.400.00-6912,400.00875.100.00-114
164.50+78.00+90.17%1183412,425.00801.000.00-14
153.80+13.35+9.51%3311512,450.00681.100.00-45
106.500.00-2512,475.001,030.050.00-810
140.40-4.64-3.20%217112,500.001,305.100.00-523
82.700.00-32812,525.001,010.500.00--1
135.410.00-121812,550.00889.400.00-24
59.320.00-21712,575.00582.420.00-12
118.70-5.90-4.74%276412,600.001,289.450.00-216
101.93-7.74-7.06%22712,625.00832.350.00-13
108.800.00-2812,650.00410.830.00-12
118.250.00-2512,675.00-----
98.70-4.77-4.61%293112,700.00636.800.00-65
80.65-12.50-13.42%1712,725.001,162.770.00-85
68.850.00-52012,750.001,021.150.00-236
84.650.00-102412,775.001,195.070.00-44
59.20-35.88-37.74%15912,800.001,345.030.00-1524
56.42-34.61-38.02%11512,825.001,589.300.00-37
60.070.00-414612,850.001,126.800.00-120
50.78+1.26+2.54%1412,875.00642.850.00-13
68.70-10.90-13.69%263612,900.00654.450.00-16
70.300.00-11412,925.00-----
48.000.00-2812,950.001,058.900.00-1145
70.800.00-2312,975.001,394.660.00--1
59.42-2.88-4.62%136613,000.001,832.880.00-1049
59.100.00-3513,025.001,305.200.00--1
37.79-18.11-32.40%21213,050.001,987.150.00-48
25.480.00-1713,075.00-----
33.05-20.65-38.45%33213,100.001,388.100.00-12
31.45+7.40+30.77%33813,125.001,458.360.00-12
26.350.00-11313,150.002,078.250.00--4
405.800.00-2813,175.00630.790.00-107167
39.00+12.28+45.96%23013,200.001,758.71-342.29-16.29%1168
38.700.00-11613,225.001,546.840.00-44
39.150.00-13513,250.001,918.880.00-132
41.400.00-230613,275.002,119.200.00-1303
22.000.00-22613,300.002,143.000.00-116
21.000.00-21413,325.001,238.500.00--0
22.000.00-12313,350.002,013.490.00-13
92.640.00-21613,375.00-----
20.84-6.18-22.87%11213,400.00919.620.00-112
31.300.00-1813,425.00922.100.00-11
42.100.00-101213,450.001,313.400.00-33
25.700.00-32713,475.002,188.270.00-114
22.76+10.91+92.07%134513,500.002,207.650.00-130
11.250.00-11113,525.00677.820.00--2
103.030.00-31413,550.002,384.590.00-66
69.630.00-151613,575.00-----
12.97-5.31-29.05%13013,600.001,152.920.00-23
16.400.00-61713,625.002,457.210.00-67
81.750.00-1113,650.001,749.370.00--1
63.230.00-1513,675.00-----
17.350.00-71513,700.001,666.000.00-122
52.330.00-1813,725.001,614.800.00-411
11.350.00-12613,750.00903.300.00--3
17.550.00-1713,800.001,110.000.00-26
80.300.00-4813,825.001,692.730.00--4
83.700.00-71113,850.00938.600.00-24
137.600.00-2513,875.002,009.000.00--1
17.900.00-61413,900.00995.200.00-18
415.220.00-46113,925.00805.350.00-44
9.680.00-101513,950.001,906.830.00-1014
397.500.00-4413,975.002,682.650.00-13
9.10-1.44-13.66%62314,000.002,706.980.00-120
10.060.00-2214,025.00-----
4.240.00-102114,050.00-----
36.900.00-1914,075.002,105.360.00-411
6.300.00-12114,100.002,895.000.00-111
32.520.00-41514,125.002,301.120.00-11
7.530.00-101214,150.001,890.410.00--12
30.920.00-41514,175.001,531.250.00-135174
7.300.00-319014,200.002,372.870.00-1173
39.550.00-2017014,225.001,952.850.00--30
5.600.00-13314,250.001,573.700.00-3156
84.150.00-313214,275.002,906.910.00-131
4.80+1.77+58.42%1511814,300.002,773.000.00-2102
42.020.00-464614,325.00-----
44.830.00-101514,350.002,037.300.00-113120
37.700.00--11714,375.001,695.250.00-100126
19.200.00-114914,400.003,121.020.00-2103
15.100.00-1010014,425.002,127.460.00--36
33.490.00-363814,450.002,150.890.00-3638
13.850.00-103914,475.003,285.780.00-12
4.000.00-531514,500.003,220.080.00-135
12.700.00-103114,525.00-----
6.490.00-11314,550.00-----
43.400.00-81214,575.00-----
4.500.00-11614,600.002,707.310.00-12
11.900.00-1114,625.00-----
116.100.00-2314,650.002,635.830.00--1
3.650.00-53414,675.00-----
2.80-10.05-78.21%19314,700.002,684.400.00-18
12.580.00-21614,725.00-----
9.020.00-1314,750.002,854.110.00-10
215.500.00-4214,775.00-----
7.950.00-11414,800.003,388.85+1,943.95+134.54%14
185.600.00-11214,825.00-----
143.200.00-21714,850.003,657.750.00--1
2.520.00-5414,875.00-----
6.770.00-13214,900.001,474.390.00-23
19.050.00-2114,925.00-----
186.450.00--114,950.00-----
140.700.00-1114,975.003,417.630.00-11
1.800.00-109815,000.003,442.570.00-13
7.000.00-2215,025.00-----
1.600.00-10815,050.00-----
55.400.00-1915,075.00-----
8.750.00-1515,100.001,248.810.00--36
39.500.00--115,125.00-----
9.900.00--815,150.00-----
47.600.00-1115,175.00-----
2.100.00-1515,200.00-----
9.600.00-81815,225.00-----
25.870.00--915,250.00-----
9.100.00--515,275.00-----
9.200.00-2215,300.00-----
7.600.00-101115,325.00-----
10.350.00-4315,350.00-----
6.060.00-41015,400.00-----
-----15,450.003,497.040.00-11
1.030.00-13015,500.001,527.650.00-10
20.600.00-1115,550.00-----
47.250.00-13915,600.004,476.910.00-46
9.000.00-1315,650.00-----
79.550.00-1115,700.00-----
10.000.00-5915,750.00-----
7.600.00-1615,800.001,605.330.00--2
4.800.00-4815,850.00-----
6.600.00-1415,900.001,642.200.00--21
15.680.00-3215,925.00-----
1.590.00-559015,975.00-----
1.500.00-559316,000.002,343.380.00-21
3.700.00-1216,100.002,502.350.00-21
8.640.00-1216,200.002,598.000.00-34
-----16,300.002,700.130.00-11
369.000.00--116,400.00-----
28.100.00-1816,500.00-----
19.900.00-1116,600.00-----
177.350.00--116,700.00-----
7.500.00-4216,800.00-----
6.620.00-2616,900.00-----
0.450.00-51217,000.00-----
3.600.00-1317,100.00-----
3.200.00-1317,200.00-----
293.140.00--117,300.00-----
5.800.00-2417,500.00-----
5.000.00-1717,600.00-----
224.200.00--117,700.00-----
5.450.00-2817,800.00-----
1.300.00-1918,000.00-----
-----18,200.005,009.320.00--1
0.750.00-2118,300.00-----
5.500.00--118,400.003,618.100.00--1
5.500.00-1318,500.00-----
3.100.00-21718,600.003,794.000.00--1