Italia markets close in 7 hours 24 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11.549,69-237,11 (-2,01%)
Alla chiusura: 05:15PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
16 dicembre 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
7,989.900.00-104,000.000.050.00-400
8,202.680.00-2114,100.0011.030.00-111
10,073.700.00-164,200.0014.900.00-18
8,070.500.00-154,300.0011.900.00-16
7,499.000.00-194,400.002.540.00-57
6,762.480.00-1224,500.003.130.00-18
7,877.500.00-104,600.0065.100.00-121
7,688.800.00-1184,700.000.910.00-114
7,731.300.00-1234,800.004.400.00-18
7,634.000.00-1354,900.004.400.00-110
6,245.780.00-11215,000.000.800.00-150
6,770.000.00--25,100.005.400.00-213
-----5,200.0022.300.00-113
3,626.000.00--35,300.005.400.00-514
-----5,400.005.900.00-315
2,445.000.00--15,500.000.350.00-160
3,241.000.00--15,600.002.200.00-105
3,071.000.00--15,700.005.600.00-115
-----5,800.006.400.00-211
10,028.320.00-205,900.000.450.00-20
6,982.800.00-2002006,000.000.710.00-10
5,597.000.00-606,100.000.450.00-80
9,986.300.00-346,200.000.550.00-80
5,815.000.00-1326,300.000.580.00-40
5,720.200.00-166,400.008.800.00-69
6,355.600.00-136,500.000.050.00-20
2,703.000.00--16,600.0010.500.00-18
5,339.000.00--26,700.002.450.00-14
5,325.000.00--16,800.000.870.00-60
6,821.600.00-116,900.001.420.00-140
3,830.000.00-807,000.000.300.00-10
3,820.000.00-141837,100.0010.000.00-196
7,465.000.00-1267,200.004.810.00-115
3,500.000.00-3557,300.001.420.00-40
3,490.000.00-3597,400.001.820.00-50
3,611.150.00-1237,500.000.150.00-80
3,960.000.00-607,600.000.150.00-10
3,852.000.00-1737,700.000.050.00-50
5,607.430.00-2117,800.000.200.00-10
4,535.000.00-147,900.000.270.00-20
3,678.900.00-108,000.000.100.00-150
-----8,025.0011.180.00-100101
6,869.000.00--18,050.000.050.00-10
-----8,075.000.050.00-20
2,910.270.00-1768,100.000.050.00-50
-----8,125.000.050.00-10
5,912.000.00-348,150.000.050.00-10
-----8,175.000.100.00-10
6,572.000.00-118,200.000.400.00-60
7,322.000.00-128,250.000.400.00-50
-----8,275.0013.500.00-1517
4,973.000.00--18,300.002.120.00-40
7,088.000.00--38,350.0021.650.00-20
-----8,375.003.170.00--0
6,530.000.00--18,400.002.400.00-40
-----8,425.007.000.00-10
4,998.000.00-138,450.0023.750.00-20
-----8,475.0014.400.00-330
2,654.100.00-1108,500.000.100.00-200
-----8,525.000.200.00-150
5,476.500.00--18,550.003.200.00-20
-----8,575.0019.110.00-10
5,170.000.00-5388,600.001.700.00-20
-----8,625.001.950.00-10
5,230.000.00-118,650.003.470.00-10
5,433.000.00-128,700.002.300.00-210
-----8,725.007.610.00-10
6,804.000.00-128,750.006.850.00-50
-----8,775.004.930.00-200
3,764.000.00-118,800.000.250.00-130
-----8,825.00117.950.00-16
3,028.000.00-128,850.0011.600.00-30
-----8,875.006.500.00-20
-----8,900.000.300.00-100
-----8,925.001.520.00-10
-----8,950.008.400.00-10
-----8,975.000.570.00-10
2,682.430.00-109,000.000.400.00-200
2,444.600.00--19,025.00120.200.00-23
2,493.700.00-129,050.0012.050.00-50
2,404.400.00--19,075.0048.870.00-13
5,881.900.00--19,100.000.850.00-20
2,359.900.00--19,125.003.450.00-50
-----9,150.000.770.00-20
-----9,175.009.540.00-200
5,854.600.00-129,200.001.380.00-100
-----9,225.004.000.00-60
5,787.800.00-129,250.000.900.00-20
-----9,275.0016.670.00-400
-----9,300.002.200.00-60
-----9,325.00147.100.00--3
5,695.200.00--19,350.005.150.00-50
-----9,375.0010.100.00-100
1,908.900.00-149,400.001.250.00-100
-----9,425.0054.570.00-10
4,508.000.00-129,450.002.220.00-50
1,900.700.00--19,475.004.460.00-40
1,664.070.00-139,500.001.250.00-110
2,493.700.00--19,525.008.200.00-750
1,759.600.00--29,550.001.370.00-10
-----9,575.001.450.00-100
3,802.200.00-119,600.001.530.00-10
1,777.400.00-139,625.0019.100.00-10
2,359.700.00--09,650.001.920.00-10
2,337.700.00--19,675.001.850.00-60
1,620.400.00-139,700.001.910.00-30
-----9,725.007.150.00-40
1,547.000.00-129,750.002.410.00-10
2,900.600.00--19,775.003.280.00-20
2,878.300.00--39,800.002.100.00-30
-----9,825.002.200.00-10
2,315.000.00--19,850.002.550.00-120
-----9,875.002.900.00-10
-----9,900.0010.000.00-10
-----9,925.003.030.00-10
4,214.000.00--19,950.003.450.00-10
-----9,975.004.720.00-20
1,853.950.00-1010,000.004.500.00-20
-----10,025.0014.890.00-10
1,935.800.00-1010,050.003.430.00-60
-----10,075.0026.260.00-160
557.800.00-1310,100.004.350.00-60
2,266.600.00--110,125.004.140.00-90
1,232.900.00--410,150.005.050.00-60
-----10,175.0010.800.00-80
1,257.700.00-1010,200.005.500.00-170
976.650.00-4010,225.0018.880.00-10
1,035.000.00-1310,250.006.710.00-20
-----10,275.005.300.00-10
1,098.650.00-1010,300.006.600.00-40
2,925.000.00-2210,325.0027.000.00-50
1,128.230.00-1010,350.006.170.00-10
-----10,375.0018.320.00-10
1,149.390.00-2010,400.0012.800.00-60
-----10,425.0012.530.00-20
592.400.00-11710,450.009.800.00-10
676.440.00-2610,475.006.650.00-200
1,055.370.00-3010,500.009.350.00-20
1,175.750.00-3010,525.009.400.00-40
650.900.00-2010,550.008.700.00-10
640.980.00--210,575.0023.700.00-60
1,288.790.00-4010,600.0022.900.00-70
1,159.000.00-1010,625.0047.770.00-10
649.220.00-2010,650.0035.140.00-30
-----10,675.0017.650.00-10
1,122.540.00-37010,700.0015.930.00-30
684.270.00-1010,725.0058.000.00-10
1,106.290.00-11010,750.0026.450.00-10
467.100.00-131210,775.0016.330.00-20
1,061.950.00-1010,800.0040.000.00-20
483.850.00-3010,825.0046.000.00-10
1,053.700.00-1010,850.0023.940.00-20
507.000.00-6010,875.0019.400.00-10
745.630.00-93010,900.0041.200.00-20
1,014.840.00-4010,925.0059.700.00-50
436.100.00-4010,950.0059.600.00-40
781.150.00-2010,975.0032.100.00-10
930.000.00-6011,000.0065.000.00-90
-----11,020.0028.450.00-10
853.100.00-1011,025.0070.000.00-40
613.950.00-1011,050.0043.850.00-10
-----11,060.00120.800.00-10
362.700.00-2011,075.0034.550.00-10
-----11,080.0036.620.00--0
-----11,090.0086.500.00-10
807.800.00-10011,100.0073.500.00-100
520.350.00-1011,125.00100.100.00-30
-----11,130.0040.400.00-10
822.900.00-1011,150.0032.850.00-10
-----11,160.00103.900.00--0
358.500.00-1011,175.00157.500.00-40
784.780.00-1011,180.0044.850.00-200
778.900.00-1011,200.00114.450.00-40
534.120.00-2011,225.0052.850.00-10
522.400.00-1011,240.00-----
926.030.00-2011,250.00109.200.00-50
507.100.00-1011,260.00108.010.00-10
275.400.00-162511,275.00114.600.00-20
-----11,290.00162.450.00--0
393.340.00-1011,300.00140.720.00-90
-----11,310.00123.000.00-20
-----11,320.00195.300.00--0
410.000.00-9011,325.00209.500.00-90
-----11,330.00198.810.00--0
418.500.00--011,340.00202.400.00--0
255.100.00-1515011,350.00161.520.00-20
-----11,370.00190.000.00-10
743.550.00-1011,375.00170.670.00-10
-----11,390.00176.100.00-30
356.350.00-3011,400.00184.000.00-430
-----11,420.00178.900.00-30
620.000.00-2011,425.00203.100.00-680
296.100.00-1011,430.00194.300.00-120
340.870.00--011,440.00196.000.00-40
517.800.00-1011,450.00180.400.00-50
-----11,470.00198.900.00-20
321.550.00-4011,475.00200.400.00-60
556.630.00-1011,480.00206.450.00-60
313.070.00--011,490.00-----
274.200.00-59011,500.00232.400.00-870
-----11,510.00217.200.00-30
-----11,520.00201.900.00-20
307.550.00-1011,525.00211.600.00-20
-----11,530.00206.300.00-10
-----11,540.00260.500.00-30
296.700.00-1011,550.00170.200.00-20
287.000.00--011,560.00259.900.00-20
-----11,570.0094.000.00-10
281.050.00-2011,575.00149.600.00-20
-----11,580.00119.900.00-10
233.750.00-55011,590.00265.710.00-610
230.180.00-26011,600.00266.000.00-700
-----11,610.00129.000.00-10
256.100.00-8011,620.00236.900.00-50
243.700.00-1011,625.00133.500.00-10
-----11,630.00134.500.00-10
-----11,640.00137.600.00-10
209.000.00-1011,650.00201.000.00-50
-----11,660.00144.100.00-10
-----11,670.00147.400.00-10
443.590.00-1011,675.00149.100.00-10
-----11,680.00123.000.00-30
293.000.00--011,690.00201.000.00-40
375.000.00-6011,700.00271.790.00-80
-----11,710.00131.100.00-30
-----11,720.00216.100.00-40
175.570.00-4011,725.00189.700.00-30
-----11,730.00169.000.00-10
236.800.00--011,740.00140.400.00-20
190.630.00-35011,750.00386.870.00-120
229.300.00--011,760.00180.500.00-10
168.900.00-6011,770.00320.430.00-50
166.800.00-1011,775.00350.670.00-30
219.900.00-2011,780.00155.400.00-40
215.300.00-1011,790.00158.100.00-20
152.400.00-33011,800.00365.550.00-60
206.300.00--011,810.00246.400.00-20
-----11,820.00253.400.00-30
222.100.00-1011,825.00260.890.00-20
195.200.00--011,830.00205.500.00-60
190.850.00-2011,840.00316.000.00--0
110.700.00-1011,850.00208.020.00-20
316.800.00-5011,860.00239.900.00-30
104.600.00-1011,870.00251.300.00-140
375.580.00-5011,875.00243.700.00-30
255.700.00-3011,880.00237.700.00-30
271.190.00--011,890.00244.000.00-110
110.850.00-284011,900.00423.100.00-20
95.700.00-2011,910.00261.400.00-60
244.350.00-1011,920.00254.500.00-110
103.200.00-2011,925.00412.670.00-10
86.650.00-3011,930.00238.400.00-100
100.920.00-2011,940.00-----
113.650.00-1011,950.00283.100.00-100
161.600.00-6011,975.00296.320.00-100
223.500.00-3011,980.00-----
219.000.00-1011,990.00-----
89.680.00-41012,000.00458.110.00-90
77.600.00-1012,010.00-----
205.000.00-1012,020.00-----
93.800.00-1012,025.00239.000.00-20
73.170.00-4012,030.00239.000.00--0
231.900.00-3012,040.00-----
71.940.00-6012,050.00326.100.00-10
186.500.00-1012,060.00264.700.00--0
80.350.00-3012,070.00359.770.00-10
223.800.00-10012,075.00363.170.00-60
64.080.00-1012,080.00-----
175.600.00-2012,090.00-----
57.730.00-5012,100.00356.750.00-50
166.200.00-1012,110.00-----
178.400.00-2012,120.00-----
180.370.00-4012,125.00300.300.00-30
125.490.00-1012,130.00-----
63.250.00-1012,140.00411.200.00--0
42.780.00-1012,150.00682.600.00-10
129.450.00-1012,160.00-----
133.570.00-1012,175.00372.700.00-100
147.650.00-3012,180.00-----
237.500.00--012,190.00-----
35.470.00-5012,200.00674.250.00-30
130.700.00-1012,225.00498.240.00-20
45.300.00-1012,240.00-----
29.050.00-31012,250.00770.870.00-40
119.100.00-17012,275.00535.850.00-20
27.370.00-1012,280.00-----
26.360.00-1012,290.00-----
31.100.00-272012,300.00470.970.00-10
31.970.00-1012,325.001,454.000.00-24
29.700.00-6012,350.00508.090.00-30
88.900.00-1012,375.00793.320.00-10
30.350.00-10012,400.00514.920.00-20
25.400.00-7012,425.00844.240.00-13
31.800.00-1012,430.00-----
14.140.00-4012,450.00976.600.00-140
19.630.00-4012,475.001,767.600.00-311
14.050.00-8012,500.00937.350.00-70
32.100.00-11012,525.00841.800.00-115
12.450.00-3012,550.001,034.700.00-247
71.100.00-2012,575.00890.750.00-10
9.950.00-6012,600.00664.920.00-20
20.130.00-2012,625.00840.570.00-221
7.120.00-11012,650.00776.280.00-10
7.040.00-5012,675.001,091.680.00-30
6.960.00-3012,700.00821.470.00-10
23.320.00-2012,725.00717.000.00-30
5.560.00-11012,750.001,752.510.00-20
12.300.00-4012,775.001,752.000.00-12
4.700.00-17012,800.00914.330.00-10
4.500.00-8012,825.00738.900.00-15
4.100.00-11012,850.00906.610.00-10
5.000.00-4012,875.00808.070.00-45
6.550.00-4012,900.001,184.750.00-10
3.820.00-4012,925.00977.510.00-10
3.420.00-8012,950.001,111.700.00-120
3.820.00-8012,975.001,263.050.00-30
2.900.00-12013,000.001,159.050.00-120
4.470.00-17013,025.001,980.920.00-34
2.680.00-17013,050.001,126.400.00-85
2.970.00-20013,075.00695.200.00-18
2.840.00-4013,100.001,379.750.00-10
2.500.00-10013,125.001,740.000.00-34
2.200.00-5013,150.001,639.610.00-120
2.500.00-8013,175.001,830.200.00-215
2.060.00-17013,200.001,690.790.00-120
6.680.00-1013,225.001,690.200.00-12
1.870.00-1013,250.001,991.400.00-243
15.300.00-2013,275.001,429.950.00-10
2.510.00-20013,300.001,453.120.00-10
2.340.00-17013,325.00704.700.00--1
1.450.00-20013,350.001,835.320.00-10
2.370.00-28013,375.00715.100.00-24
1.750.00-28013,400.002,111.300.00-36188
1.700.00-19013,425.001,784.470.00-50
2.300.00-5013,450.001,130.520.00-43
2.400.00-36013,475.001,737.280.00-30
1.510.00-17013,500.001,447.720.00-80
1.820.00-20013,525.002,059.000.00-152
1.080.00-30013,550.002,120.130.00-317
1.950.00-8013,575.001,752.550.00-112
1.200.00-5013,600.001,990.000.00-20
4.150.00-10013,625.001,420.100.00-17
0.550.00-5013,650.00864.750.00-13
5.550.00-2013,675.001,780.320.00-14
1.310.00-20013,700.001,646.720.00-80
0.970.00-20013,725.001,557.750.00-124
9.850.00-110713,750.001,616.160.00-411
4.000.00-1013,775.001,603.060.00-23
1.080.00-20013,800.002,859.620.00-10
0.850.00-16013,825.001,543.200.00--1
1.080.00-20013,850.001,561.400.00-23
265.830.00-2513,875.001,113.150.00--5
1.120.00-16013,900.001,973.470.00-10
0.620.00-2013,925.001,377.790.00-438
1.070.00-6013,950.001,958.270.00-700
1.770.00--013,975.002,116.600.00-13
1.030.00-11014,000.002,007.170.00-700
28.180.00-2714,025.001,710.100.00-15
4.540.00-20014,050.003,165.000.00-10
12.200.00-17614,075.001,751.300.00--1
1.480.00-20014,100.002,035.890.00-17
13.700.00-51214,125.001,640.300.00-43
0.800.00-3014,150.001,628.900.00-27
1.150.00-24014,175.003,351.200.00-29
1.900.00-1014,200.002,890.000.00-424
8.800.00-31114,225.001,750.500.00-11
0.630.00-1014,250.001,748.640.00-22
4.600.00-5014,275.002,818.430.00-16
7.100.00-22914,300.002,731.210.00-20
0.750.00-2014,325.001,216.450.00-120
0.670.00-2014,350.001,824.440.00-21
1.930.00-20014,375.002,435.650.00-34
4.800.00-19014,400.002,990.200.00-30
0.400.00-1014,425.001,356.500.00-23
13.650.00-4614,450.001,814.240.00-23
12.000.00-2814,475.002,900.980.00-23
0.680.00-2014,500.002,715.320.00-10
0.300.00-5014,525.001,085.760.00--2
1.350.00-2014,550.001,088.520.00--2
39.150.00-1314,575.003,014.920.00-20
6.500.00-13414,600.001,107.650.00-418
0.450.00-1514,625.002,009.340.00-23
0.730.00-1014,650.002,864.680.00-10
273.650.00--414,675.003,336.080.00-125
3.240.00-6014,700.001,791.130.00-1424
4.100.00-4614,725.001,959.230.00-26
227.510.00-2214,750.003,188.840.00-10
-----14,775.001,830.960.00-84
0.200.00-2014,800.001,849.500.00-214
0.200.00-2014,825.002,073.720.00-26
0.200.00--014,850.003,504.180.00-13
0.200.00-1014,875.003,019.600.00-24
2.550.00-38014,900.003,553.140.00-130
66.100.00-1814,925.001,636.900.00--6
189.290.00-81414,950.001,659.630.00--4
4.450.00-2914,975.001,756.810.00--3
0.200.00-3015,000.003,714.500.00-3355
2.020.00-4015,025.001,663.650.00--12
107.000.00-1315,050.003,765.400.00-11
705.950.00-10615,075.001,683.290.00--1
5.300.00-17615,100.003,190.000.00-60
686.290.00-8915,125.003,803.350.00-13
5.450.00-4615,150.003,828.150.00-11
6.550.00-51015,175.001,902.650.00--1
1.620.00-12015,200.003,366.950.00-10
178.750.00-23515,225.001,816.930.00-21
3.800.00-51315,250.002,148.310.00-21
103.200.00-2415,275.00-----
11.350.00-82015,300.003,302.580.00-600
165.460.00--215,325.001,930.950.00--3
161.450.00-6515,350.003,352.430.00-600
116.040.00-2415,375.00-----
23.320.00-1615,400.004,417.800.00-20
1.920.00-1215,450.004,469.400.00-20
12.420.00-2315,475.001,819.000.00--1
0.800.00-1015,500.002,087.140.00-1064
8.400.00-81015,525.001,845.380.00-22
33.200.00-2215,550.004,568.050.00-40
2.650.00-2515,575.001,793.650.00--2
2.900.00-39515,600.004,617.050.00-40
118.630.00--615,625.00-----
86.800.00-201215,650.001,803.310.00--1
113.700.00-1415,675.001,590.620.00--1
99.840.00-22415,700.002,321.700.00-1010
73.300.00-2315,725.001,610.830.00--1
73.830.00-201815,750.001,615.470.00--1
-----15,775.001,627.310.00--1
0.700.00-15015,800.003,638.250.00-322
5.450.00--215,825.001,650.860.00--1
10.000.00-1115,850.003,806.550.00-20
-----15,875.004,464.480.00-12
3.100.00-12515,900.003,937.000.00-30
71.100.00--115,925.004,163.390.00-20
421.000.00--015,950.001,717.820.00--1
2.050.00-27015,975.004,212.960.00-20
0.390.00-4016,000.004,171.000.00-30
0.580.00-17116,025.001,759.240.00--1
285.150.00-6416,050.001,777.610.00--1
1.780.00-2416,100.004,285.440.00-10
94.000.00-1216,125.00-----
0.500.00-3016,150.00-----
334.050.00--216,175.00-----
1.620.00-21116,200.001,375.400.00-12
75.000.00-1316,225.00-----
3.050.00-2216,250.00-----
67.000.00-1516,275.00-----
0.430.00-11016,300.002,451.240.00--6
48.190.00-4516,325.00-----
5.800.00-2316,350.00-----
0.370.00-11416,400.002,589.100.00--10
298.600.00--116,450.00-----
0.490.00-1014416,500.003,453.100.00-271140
56.350.00-1016,525.00-----
2.270.00-102016,550.00-----
2.220.00-10016,600.001,781.600.00-50
7.750.00--516,650.00-----
0.430.00-1016,700.004,915.360.00-100
24.400.00--116,750.00-----
36.700.00---16,775.00-----
1.930.00-41516,800.002,344.600.00-1069
0.500.00-1216,825.00-----
7.900.00-72216,900.002,663.790.00-56
14.540.00-4316,925.00-----
14.250.00--216,950.00-----
14.050.00--216,975.00-----
0.100.00-7412217,000.005,214.710.00-10
19.580.00-201017,025.00-----
16.390.00-2217,075.00-----
9.620.00-1517,100.00-----
17.670.00-107917,200.001,792.000.00--10
402.900.00--117,225.00-----
8.900.00-1417,275.00-----
0.590.00-4917,300.00-----
16.020.00-2617,325.00-----
34.940.00--117,350.00-----
8.250.00-212017,400.004,749.200.00--1
8.080.00-7817,450.00-----
8.910.00-9717,475.00-----
7.210.00-27317,500.002,345.400.00-116
4.900.00--117,525.00-----
6.900.00-1117,575.00-----
4.900.00-1617,600.00-----
4.900.00-1217,650.00-----
6.300.00-1217,675.00-----
650.000.00-1117,700.00-----
5.380.00-2117,775.00-----
625.000.00-1117,800.00-----
420.000.00-1117,900.00-----
1.000.00-109918,000.006,303.240.00-110
4.500.00-81018,100.00-----
6.500.00-2218,125.00-----
6.300.00--118,150.006,249.100.00-10
1.000.00-104118,200.00-----
3.600.00-1118,250.00-----
3.500.00-1118,275.00-----
15.590.00-1118,300.00-----
3.300.00-1118,375.00-----
3.200.00-11318,400.002,808.000.00--10
36.200.00--318,425.00-----
34.600.00--118,475.00-----
3.260.00-1218,500.007,126.600.00-11
0.050.00-23718,600.007,224.900.00-11
0.050.00-11218,800.00-----
0.980.00-25319,000.005,734.000.00-16
0.780.00-1019,200.00-----
2.450.00-11919,400.005,549.000.00-12
1.560.00-21819,600.007,732.450.00-10
0.050.00-11619,800.006,318.000.00-13
0.050.00-14320,000.007,328.100.00-14
3.500.00-53220,200.007,509.300.00-60
1.700.00-59320,400.007,751.100.00-425