Italia markets closed
Dow Jones
31.402,01-559,85(-1,75%)Nasdaq
13.119,43-478,54(-3,52%)Nikkei 225
30.168,27+496,57(+1,67%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
12.828,31-473,88 (-3,56%)
Alla chiusura: 4:31PM EST
Opzioni d'acquisto
16 dicembre 2022
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 7,928.00 | 0.00 | - | 2 | 28 | 4,000.00 | 51.20 | 0.00 | - | 5 | 39 |
| 6,508.00 | 0.00 | - | 1 | 4 | 4,100.00 | 29.90 | 0.00 | - | 1 | 9 |
| 7,998.00 | 0.00 | - | 3 | 6 | 4,200.00 | 40.20 | 0.00 | - | 1 | 7 |
| 7,932.00 | 0.00 | - | 3 | 4 | 4,300.00 | 43.30 | 0.00 | - | 1 | 4 |
| 7,827.00 | 0.00 | - | 4 | 6 | 4,400.00 | 44.70 | 0.00 | - | 1 | 3 |
| 6,179.00 | 0.00 | - | 1 | 10 | 4,500.00 | 60.70 | 0.00 | - | 1 | 8 |
| 6,119.00 | 0.00 | - | 2 | 4 | 4,600.00 | 65.10 | 0.00 | - | 1 | 29 |
| 7,539.00 | 0.00 | - | 6 | 7 | 4,700.00 | 69.80 | 0.00 | - | 1 | 16 |
| 5,840.00 | 0.00 | - | 2 | 4 | 4,800.00 | 116.00 | 0.00 | - | 2 | 12 |
| 6,168.00 | 0.00 | - | 3 | 4 | 4,900.00 | 63.70 | 0.00 | - | 1 | 14 |
| 4,628.00 | 0.00 | - | 1 | 2 | 5,000.00 | 82.00 | 0.00 | - | 1 | 18 |
| 4,200.00 | 0.00 | - | - | 1 | 5,100.00 | 152.00 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 5,200.00 | 122.00 | 0.00 | - | 1 | 28 |
| 3,626.00 | 0.00 | - | - | 3 | 5,300.00 | 175.00 | 0.00 | - | 5 | 17 |
| - | - | - | - | - | 5,400.00 | 182.00 | 0.00 | - | 3 | 14 |
| 2,445.00 | 0.00 | - | - | 1 | 5,500.00 | 126.26 | 0.00 | - | 19 | 28 |
| 3,241.00 | 0.00 | - | - | 1 | 5,600.00 | 113.00 | 0.00 | - | 3 | 17 |
| 3,071.00 | 0.00 | - | - | 1 | 5,700.00 | 116.00 | 0.00 | - | 4 | 10 |
| - | - | - | - | - | 5,800.00 | 109.00 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 5,900.00 | 118.00 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 6,000.00 | 140.00 | 0.00 | - | 1 | 11 |
| 7,266.00 | 0.00 | - | 5 | 6 | 6,100.00 | 147.00 | 0.00 | - | 2 | 11 |
| 2,678.00 | 0.00 | - | - | 1 | 6,200.00 | 190.00 | 0.00 | - | 2 | 15 |
| 6,227.00 | 0.00 | - | 5 | 32 | 6,300.00 | 155.00 | 0.00 | - | 2 | 8 |
| 6,137.00 | 0.00 | - | 3 | 6 | 6,400.00 | 150.70 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 6,500.00 | 159.00 | 0.00 | - | 1 | 8 |
| 2,703.00 | 0.00 | - | - | 1 | 6,600.00 | 164.00 | 0.00 | - | 2 | 5 |
| 5,339.00 | 0.00 | - | - | 2 | 6,700.00 | 194.00 | 0.00 | - | 1 | 3 |
| 5,325.00 | 0.00 | - | - | 1 | 6,800.00 | 303.00 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 6,900.00 | 234.00 | 0.00 | - | 3 | 16 |
| 6,723.30 | 0.00 | - | 2 | 5 | 7,000.00 | 261.00 | 0.00 | - | 1 | 11 |
| 6,619.20 | 0.00 | - | 1 | 27 | 7,100.00 | 491.00 | 0.00 | - | 2 | 45 |
| 5,778.00 | 0.00 | - | 2 | 8 | 7,200.00 | 256.10 | 0.00 | - | 1 | 3 |
| 5,700.00 | 0.00 | - | - | 1 | 7,300.00 | 268.30 | 0.00 | - | 1 | 1 |
| 5,621.00 | 0.00 | - | 1 | 1 | 7,400.00 | 267.00 | 0.00 | - | 1 | 3 |
| 5,535.00 | 0.00 | - | 1 | 1 | 7,500.00 | 479.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 7,600.00 | 290.00 | 0.00 | - | 7 | 25 |
| - | - | - | - | - | 7,700.00 | 399.00 | 0.00 | - | 2 | 20 |
| - | - | - | - | - | 7,800.00 | 291.00 | 0.00 | - | 1 | 4 |
| 3,660.00 | 0.00 | - | 1 | 1 | 7,900.00 | 1,325.00 | 0.00 | - | - | 1 |
| 5,819.00 | 0.00 | - | 1 | 2 | 8,000.00 | 384.50 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 8,050.00 | 472.00 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 8,100.00 | 345.23 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 8,150.00 | 396.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 8,200.00 | 494.00 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 8,250.00 | 463.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 8,300.00 | 425.00 | 0.00 | - | 5 | 5 |
| 1,409.50 | 0.00 | - | - | 1 | 8,350.00 | 867.00 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 8,400.00 | 476.60 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 8,450.00 | 873.00 | 0.00 | - | 1 | 4 |
| 2,176.69 | 0.00 | - | 1 | 5 | 8,500.00 | 701.28 | 0.00 | - | 1 | 12 |
| 4,556.00 | 0.00 | - | - | 1 | 8,550.00 | 953.00 | 0.00 | - | - | 3 |
| 5,170.00 | 0.00 | - | 5 | 38 | 8,600.00 | 1,225.00 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 8,650.00 | 926.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 8,700.00 | 895.00 | 0.00 | - | - | 2 |
| - | - | - | - | - | 8,750.00 | 860.00 | 0.00 | - | - | 2 |
| 3,764.00 | 0.00 | - | 1 | 1 | 8,800.00 | 442.26 | 0.00 | - | 1 | 11 |
| 3,028.00 | 0.00 | - | 1 | 2 | 8,850.00 | 515.00 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 8,900.00 | 948.00 | 0.00 | - | - | 2 |
| - | - | - | - | - | 8,950.00 | 1,047.00 | 0.00 | - | 1 | 0 |
| 2,919.86 | 0.00 | - | 3 | 1 | 9,000.00 | 1,086.12 | 0.00 | - | 3 | 15 |
| 1,192.00 | 0.00 | - | - | 2 | 9,050.00 | 1,012.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 9,100.00 | 1,143.00 | 0.00 | - | 1 | 2 |
| 1,556.00 | 0.00 | - | - | 1 | 9,200.00 | 1,165.00 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 9,250.00 | 1,059.33 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 9,300.00 | 994.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 9,350.00 | 577.00 | 0.00 | - | - | 1 |
| 1,265.10 | 0.00 | - | - | 1 | 9,400.00 | 591.65 | 0.00 | - | 3 | 5 |
| 1,342.10 | 0.00 | - | 1 | 2 | 9,500.00 | 1,160.00 | 0.00 | - | 1 | 2 |
| 1,759.60 | 0.00 | - | - | 2 | 9,550.00 | - | - | - | - | - |
| 3,802.20 | 0.00 | - | 1 | 1 | 9,600.00 | 884.30 | 0.00 | - | 8 | 9 |
| 386.00 | 0.00 | - | - | 2 | 9,650.00 | 1,166.00 | 0.00 | - | - | 1 |
| 700.80 | 0.00 | - | 1 | 3 | 9,700.00 | 687.30 | 0.00 | - | 1 | 4 |
| 1,192.00 | 0.00 | - | - | 1 | 9,750.00 | 1,055.00 | 0.00 | - | - | 0 |
| 4,196.00 | 0.00 | - | - | 1 | 9,800.00 | 1,144.00 | 0.00 | - | 1 | 18 |
| 2,315.00 | 0.00 | - | - | 1 | 9,850.00 | 2,411.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 9,900.00 | 1,416.00 | 0.00 | - | 2 | 2 |
| 4,214.00 | 0.00 | - | - | 1 | 9,950.00 | 760.00 | 0.00 | - | 1 | 1 |
| 2,320.20 | 0.00 | - | 4 | 5 | 10,000.00 | 766.00 | 0.00 | - | 1 | 49 |
| 419.00 | 0.00 | - | 1 | 1 | 10,050.00 | 1,160.00 | 0.00 | - | 1 | 2 |
| 557.80 | 0.00 | - | 1 | 3 | 10,100.00 | 1,659.00 | 0.00 | - | 2 | 0 |
| 2,145.00 | 0.00 | - | - | 3 | 10,150.00 | 1,466.00 | 0.00 | - | - | 1 |
| 1,087.50 | 0.00 | - | 1 | 6 | 10,200.00 | 1,401.00 | 0.00 | - | 1 | 2 |
| 428.00 | 0.00 | - | - | 1 | 10,250.00 | - | - | - | - | - |
| 3,871.00 | 0.00 | - | 1 | 3 | 10,300.00 | 1,440.00 | 0.00 | - | - | 1 |
| 422.00 | 0.00 | - | 1 | 1 | 10,350.00 | 915.63 | 0.00 | - | 10 | 13 |
| 391.00 | 0.00 | - | - | 4 | 10,400.00 | 1,606.00 | 0.00 | - | - | 1 |
| 2,497.00 | 0.00 | - | 1 | 6 | 10,450.00 | 1,630.00 | 0.00 | - | 1 | 1 |
| 2,047.64 | 0.00 | - | 2 | 3 | 10,500.00 | 982.48 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 10,525.00 | 1,670.00 | 0.00 | - | 2 | 7 |
| 2,090.00 | 0.00 | - | 1 | 0 | 10,550.00 | 3,608.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 10,575.00 | 1,348.10 | 0.00 | - | 1 | 1 |
| 1,589.00 | 0.00 | - | 2 | 5 | 10,600.00 | 924.13 | 0.00 | - | 3 | 18 |
| - | - | - | - | - | 10,625.00 | 1,715.00 | 0.00 | - | - | 1 |
| 418.00 | 0.00 | - | - | 3 | 10,650.00 | 1,682.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 10,675.00 | 1,474.00 | 0.00 | - | - | 1 |
| 2,078.00 | 0.00 | - | 1 | 4 | 10,700.00 | 1,777.00 | 0.00 | - | 1 | 1 |
| 157.30 | 0.00 | - | - | 3 | 10,750.00 | 2,238.00 | 0.00 | - | - | 1 |
| 146.70 | 0.00 | - | 2 | 4 | 10,800.00 | 1,566.78 | 0.00 | - | 4 | 6 |
| 1,999.00 | 0.00 | - | 1 | 6 | 10,850.00 | 2,307.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 10,875.00 | 1,675.00 | 0.00 | - | - | 1 |
| 1,658.64 | 0.00 | - | 1 | 0 | 10,900.00 | - | - | - | - | - |
| 1,786.00 | 0.00 | - | - | 1 | 10,925.00 | - | - | - | - | - |
| 1,774.00 | 0.00 | - | 1 | 9 | 10,950.00 | 1,720.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 10,975.00 | 1,738.00 | 0.00 | - | - | 2 |
| 1,785.34 | 0.00 | - | 7 | 9 | 11,000.00 | 1,053.19 | 0.00 | - | 3 | 14 |
| 345.00 | 0.00 | - | 1 | 3 | 11,100.00 | 1,701.57 | 0.00 | - | - | 2 |
| 1,437.00 | 0.00 | - | 1 | 2 | 11,200.00 | - | - | - | - | - |
| 134.40 | 0.00 | - | 1 | 1 | 11,300.00 | 1,250.04 | 0.00 | - | 2 | 3 |
| 1,698.00 | 0.00 | - | 6 | 10 | 11,400.00 | 2,348.00 | 0.00 | - | - | 1 |
| 1,857.73 | 0.00 | - | 2 | 4 | 11,500.00 | 1,348.00 | +225.00 | +20.04% | 3 | 16 |
| 1,766.00 | 0.00 | - | 1 | 9 | 11,600.00 | 1,749.00 | 0.00 | - | 1 | 2 |
| 1,400.00 | 0.00 | - | 1 | 7 | 11,700.00 | 1,647.00 | 0.00 | - | 1 | 2 |
| 1,687.00 | 0.00 | - | 1 | 6 | 11,800.00 | 1,324.11 | 0.00 | - | 3 | 18 |
| 1,479.00 | 0.00 | - | 2 | 7 | 11,900.00 | 1,515.46 | 0.00 | - | 2 | 6 |
| 1,850.00 | 0.00 | - | 1 | 9 | 12,000.00 | 1,309.50 | 0.00 | - | 1 | 64 |
| 1,698.00 | 0.00 | - | 1 | 6 | 12,100.00 | - | - | - | - | - |
| 1,653.00 | 0.00 | - | 1 | 2 | 12,200.00 | 1,481.11 | 0.00 | - | 6 | 0 |
| 1,473.00 | 0.00 | - | 1 | 1 | 12,300.00 | 1,599.49 | 0.00 | - | 3 | 7 |
| 2,470.20 | 0.00 | - | 1 | 43 | 12,400.00 | 1,690.86 | 0.00 | - | 2 | 5 |
| 1,232.30 | 0.00 | - | 1 | 11 | 12,500.00 | 5,328.90 | 0.00 | - | - | 3 |
| - | - | - | - | - | 12,600.00 | 1,788.20 | 0.00 | - | 1 | 3 |
| 2,362.50 | 0.00 | - | 1 | 170 | 12,700.00 | 1,691.00 | 0.00 | - | 1 | 1 |
| 1,211.00 | 0.00 | - | 2 | 3 | 12,800.00 | - | - | - | - | - |
| 1,987.38 | 0.00 | - | 3 | 0 | 12,900.00 | 1,838.40 | 0.00 | - | 3 | 13 |
| 1,614.00 | 0.00 | - | 1 | 7 | 13,000.00 | 3,076.37 | 0.00 | - | 3 | 6 |
| 1,681.00 | 0.00 | - | 1 | 6 | 13,100.00 | 1,948.00 | 0.00 | - | 3 | 3 |
| 1,780.00 | 0.00 | - | 2 | 0 | 13,200.00 | - | - | - | - | - |
| - | - | - | - | - | 13,300.00 | 1,786.95 | 0.00 | - | 3 | 6 |
| 1,763.00 | 0.00 | - | 1 | 11 | 13,400.00 | 1,820.05 | 0.00 | - | 2 | 2 |
| 1,973.00 | 0.00 | - | 2 | 105 | 13,500.00 | 1,842.90 | 0.00 | - | 100 | 120 |
| - | - | - | - | - | 13,700.00 | 1,967.00 | 0.00 | - | - | 3 |
| 1,521.00 | 0.00 | - | 1 | 0 | 14,000.00 | - | - | - | - | - |
| 1,515.14 | 0.00 | - | 1 | 10 | 14,100.00 | - | - | - | - | - |
| 1,435.80 | 0.00 | - | 10 | 23 | 14,200.00 | - | - | - | - | - |
| 1,370.95 | 0.00 | - | 10 | 21 | 14,300.00 | - | - | - | - | - |
| 1,285.03 | 0.00 | - | 20 | 0 | 14,400.00 | - | - | - | - | - |
| 1,372.01 | 0.00 | - | 10 | 22 | 14,500.00 | 3,547.00 | 0.00 | - | 2 | 1 |
| 1,227.00 | 0.00 | - | 1 | 18 | 14,600.00 | - | - | - | - | - |
| 664.00 | 0.00 | - | 1 | 5 | 14,700.00 | 3,470.00 | 0.00 | - | - | 2 |
| 611.00 | 0.00 | - | 1 | 10 | 14,800.00 | 3,168.00 | 0.00 | - | - | 1 |
| 619.00 | 0.00 | - | 1 | 6 | 14,900.00 | 3,215.40 | 0.00 | - | 1 | 8 |
| 1,188.00 | 0.00 | - | 1 | 23 | 15,000.00 | 3,285.80 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 15,500.00 | 3,795.13 | 0.00 | - | - | 5 |
| 830.10 | 0.00 | - | 1 | 14 | 16,000.00 | 3,994.21 | 0.00 | - | - | 4 |
| 755.19 | 0.00 | - | 5 | 8 | 16,100.00 | - | - | - | - | - |
| 533.15 | 0.00 | - | - | 3 | 16,300.00 | - | - | - | - | - |
| 689.00 | 0.00 | - | - | 1 | 16,600.00 | - | - | - | - | - |
| 581.06 | 0.00 | - | 5 | 5 | 16,700.00 | - | - | - | - | - |
| 542.34 | 0.00 | - | - | 0 | 16,800.00 | - | - | - | - | - |
| 621.00 | 0.00 | - | 1 | 19 | 16,900.00 | 4,243.70 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,000.00 | 4,064.00 | 0.00 | - | - | 1 |
© 2021 Verizon Media. Tutti i diritti riservati.
