Italia markets close in 6 hours

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12.008,24-97,61 (-0,81%)
Alla chiusura: 05:28PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
18 novembre 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----8,500.00115.000.00-10
-----8,725.00183.710.00--0
-----8,900.00198.550.00-20
-----8,950.00173.750.00--0
-----8,975.00206.650.00--0
-----9,000.00210.770.00-20
-----9,100.00311.220.00--1
-----9,150.00239.210.00--0
-----9,500.00189.000.00-10
2,119.400.00--09,600.00418.200.00-20
-----9,950.00376.570.00-20
-----10,000.00508.900.00-60
-----10,200.00535.700.00--2
-----10,300.00354.000.00-11
-----10,350.00445.100.00--0
-----10,400.00308.260.00-10
-----10,425.00620.950.00-126
-----10,450.00388.540.00-40
-----10,475.00649.950.00-42
-----10,500.00628.900.00-10
-----10,525.00662.750.00-148
-----10,550.00671.100.00-84
-----10,575.00679.200.00-63
-----10,600.00399.010.00-40
-----10,625.00398.500.00-10
-----10,650.00686.200.00-21
-----10,675.00710.500.00-42
-----10,700.00419.750.00-20
1,493.600.00--010,725.00-----
-----10,750.00402.500.00-33
-----10,775.00694.300.00--1
1,180.000.00-2010,875.00591.000.00-320
1,378.500.00--010,950.00-----
-----11,000.00714.650.00-13
1,297.060.00--011,050.00-----
1,256.280.00--011,075.00857.950.00--1
-----11,100.00745.900.00-111
-----11,200.00860.140.00-42
-----11,225.00886.890.00-2412
-----11,250.00940.700.00-2330
-----11,275.00991.880.00-40
-----11,300.00913.560.00-64
-----11,325.00941.730.00-2816
-----11,350.00953.680.00-168
1,094.500.00--011,375.001,006.400.00-1610
-----11,400.00905.600.00-20
-----11,425.00995.580.00-126
-----11,450.00976.540.00-42
-----11,475.001,025.100.00-3200
-----11,500.001,117.600.00-10
-----11,525.001,013.680.00-20
1,055.200.00-1111,575.00-----
-----11,600.00564.380.00-10
927.200.00--011,700.00535.800.00-11
-----11,750.001,158.650.00-140
-----11,775.001,138.000.00--2
1,108.100.00--111,800.00459.300.00-13
-----11,825.00791.000.00-20
828.200.00--011,875.00769.500.00-11
-----11,900.00483.000.00-11
-----11,950.00750.750.00-45
1,501.350.00--011,975.00-----
-----12,000.001,092.900.00-20
723.520.00-4012,025.001,384.410.00-40
-----12,050.001,238.090.00-84
990.820.00--112,075.001,283.230.00-42
979.400.00--112,100.001,269.270.00-32
953.430.00--112,125.001,302.560.00-148
942.460.00--312,150.001,318.660.00-84
668.470.00-4012,175.001,331.140.00-61
927.770.00--112,200.001,356.050.00-85
1,109.050.00--412,225.001,370.600.00-63
901.940.00--112,250.001,352.110.00-21
599.810.00-6012,275.001,385.190.00-42
862.650.00-2212,300.001,374.380.00-21
557.740.00-1012,325.00-----
856.760.00--112,350.00-----
537.850.00--012,375.00-----
1,070.970.00--112,450.00-----
-----12,475.001,479.250.00--1
411.970.00-1012,500.001,087.900.00-10
1,105.500.00--112,525.001,010.500.00--0
-----12,550.001,024.000.00-20
1,025.850.00--212,600.00984.400.00--2
464.300.00--012,650.00-----
914.540.00--212,700.00748.050.00--1
771.080.00---12,725.00-----
888.420.00--112,750.00-----
298.300.00-4012,775.00943.670.00--2
-----12,800.00964.700.00-42
380.000.00-5012,825.00-----
1,312.820.00--1512,850.001,007.180.00--15
823.820.00--112,900.00999.450.00--2
922.140.00--012,925.00-----
359.600.00--012,950.00-----
-----12,975.001,394.660.00--1
876.200.00--113,000.00582.450.00-21
738.850.00--113,050.00-----
814.780.00-2013,075.00-----
798.370.00-2013,100.00-----
467.900.00-53013,125.00-----
767.790.00-4013,150.00-----
302.150.00-2013,175.001,772.900.00--163
710.530.00-2013,200.001,400.000.00-10
607.840.00--813,225.00-----
456.870.00-4413,250.001,306.050.00-86
682.380.00-2013,275.00-----
697.510.00-2013,300.00781.150.00-14
683.260.00-2013,325.00-----
425.590.00--213,350.00-----
173.400.00-2013,375.00-----
532.830.00-1113,400.00944.700.00-21
164.700.00-1013,425.00-----
417.000.00--113,450.001,227.600.00-11
556.350.00--613,500.00699.800.00--2
626.950.00--013,525.00-----
536.580.00--213,550.00-----
1,428.170.00--113,600.00736.750.00--2
421.000.00--1013,625.00-----
488.430.00-4113,700.002,472.100.00-10
496.090.00--013,725.00-----
481.290.00--013,750.00-----
-----13,800.001,969.650.00-12
421.000.00-1313,825.00-----
471.530.00-12013,850.002,555.350.00-10
464.490.00--013,875.00-----
453.050.00-16013,900.00873.170.00-13
431.300.00--013,925.00-----
433.080.00--013,950.002,639.210.00--0
401.510.00--013,975.00-----
336.840.00-2414,000.002,099.300.00-19
235.150.00--114,025.00-----
224.750.00--114,050.00-----
222.700.00--314,075.001,514.740.00--1
218.000.00-4314,100.002,197.350.00-12
216.250.00-2214,125.00-----
299.850.00-2214,150.00-----
206.250.00--114,175.00-----
200.050.00-2214,200.001,600.500.00-21
193.100.00-2314,225.00-----
201.150.00--114,250.00-----
189.780.00--114,275.00-----
981.800.00-555114,300.001,303.700.00-5566
299.350.00-2014,350.001,998.170.00-43
91.650.00--014,400.001,415.440.00-40
271.350.00--014,425.00-----
264.580.00-2014,475.00-----
88.600.00-1014,500.002,515.350.00-20
255.050.00-2014,525.00-----
257.250.00-4014,575.00-----
79.900.00-1014,600.001,489.570.00-21
242.850.00--014,625.00-----
71.100.00-1014,650.00-----
92.600.00-10014,700.001,088.800.00-127
211.680.00--414,725.00-----
215.500.00-4014,775.00-----
219.300.00-1014,800.001,957.700.00-14
200.520.00--014,825.00-----
198.370.00--014,850.00-----
224.050.00-2314,900.001,474.390.00-23
144.650.00-1015,000.001,209.800.00--2
282.400.00--515,075.00-----
150.580.00-1215,100.001,248.810.00--36
39.500.00--015,125.00-----
142.750.00--115,225.00-----
68.600.00--115,300.00-----
130.320.00--115,325.00-----
121.000.00--115,350.00-----
131.230.00-6015,400.00-----
23.750.00-2015,500.001,527.650.00-10
22.040.00-1015,550.00-----
21.330.00-1015,600.002,078.130.00-21
67.500.00--115,650.00-----
71.700.00--115,750.00-----
17.700.00-1015,800.001,605.330.00--2
78.650.00--115,900.001,642.200.00--21
18.300.00-1016,000.002,343.380.00-21
60.650.00-1116,100.002,502.350.00-21
12.750.00-2016,200.001,814.970.00--1
369.000.00--116,400.00-----
28.100.00-1816,500.00-----
19.900.00-1116,600.00-----
177.350.00--116,700.00-----
167.500.00--116,800.00-----
26.600.00-1316,900.00-----
4.800.00-1017,000.00-----
24.800.00-1217,100.00-----
3.700.00-1017,200.00-----
293.140.00--117,300.00-----
12.330.00--217,500.00-----
13.710.00-2017,600.00-----
224.200.00--117,700.00-----
176.200.00-1818,000.00-----
-----18,200.005,009.320.00--1
5.500.00--018,400.003,618.100.00--1
5.500.00-1018,500.00-----
6.700.00-4018,600.003,794.000.00--1