Italia markets open in 8 hours 59 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
12.079,81+173,87 (+1,46%)
Alla chiusura: 5:15PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
16 dicembre 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
7,928.000.00-2284,000.0054.000.00-139
6,508.000.00-144,100.0061.000.00-17
7,998.000.00-364,200.0063.000.00-17
7,932.000.00-344,300.00152.000.00-54
7,827.000.00-464,400.0079.000.00-12
6,179.000.00-1104,500.00123.000.00-17
6,119.000.00-244,600.0082.000.00-128
7,539.000.00-674,700.0089.000.00-115
5,840.000.00-244,800.00116.000.00-212
6,168.000.00-344,900.00103.000.00-114
4,628.000.00-125,000.00140.000.00-117
4,200.000.00--15,100.00152.000.00-110
-----5,200.00122.000.00-128
3,626.000.00--35,300.00175.000.00-517
-----5,400.00182.000.00-314
2,445.000.00--15,500.00175.000.00-529
3,241.000.00--15,600.00197.000.00-319
3,071.000.00--15,700.00209.000.00-17
-----5,800.00360.000.00-11
-----5,900.00286.000.00-210
-----6,000.00384.000.00-77
2,480.300.00--16,100.00184.000.00-67
2,678.000.00--16,200.00268.000.00-14
5,752.000.00-5276,300.00277.000.00-15
5,227.000.00--16,400.00292.000.00-11
-----6,500.00205.000.00-37
2,703.000.00--16,600.00217.000.00-14
2,630.000.00--16,700.00356.000.00-13
5,325.000.00--16,800.00303.000.00-114
-----6,900.00526.000.00-517
3,839.000.00-217,000.00268.000.00-111
-----7,100.00491.000.00-245
-----7,200.00506.000.00-15
-----7,400.00550.000.00-13
-----7,500.00479.000.00-13
-----7,600.00503.000.00-324
-----7,700.00539.000.00-1619
-----7,800.00418.000.00--1
3,660.000.00-117,900.001,325.000.00--1
3,921.000.00-118,000.00593.220.00-47
-----8,050.00737.000.00-24
-----8,100.00715.000.00--2
-----8,150.00652.000.00-13
-----8,200.00846.000.00-14
-----8,300.00875.000.00--2
1,409.500.00--18,350.00867.000.00-16
-----8,400.00581.000.00-67
-----8,450.00873.000.00-14
2,176.690.00-158,500.00701.280.00-112
-----8,550.00953.000.00--3
2,805.000.00-2908,600.001,225.000.00-55
-----8,650.00926.000.00--1
-----8,700.00895.000.00--2
-----8,750.00860.000.00--2
3,764.000.00-118,800.001,033.000.00-110
3,028.000.00-128,850.00870.900.00-16
-----8,900.00948.000.00--2
-----8,950.001,047.000.00-10
2,919.860.00-319,000.001,086.120.00-315
1,192.000.00--29,050.001,012.000.00-11
-----9,100.001,143.000.00-12
1,556.000.00--19,200.001,165.000.00-113
-----9,250.001,059.330.00-45
-----9,300.00994.000.00-11
1,265.100.00--19,400.001,211.000.00--2
1,342.100.00-129,500.001,160.000.00-12
1,759.600.00--29,550.00-----
3,256.000.00--19,600.00884.300.00-89
386.000.00--29,650.001,166.000.00--1
700.800.00-139,700.00-----
1,192.000.00--19,750.001,055.000.00--0
-----9,800.001,144.000.00-118
2,315.000.00--19,850.002,411.000.00--1
-----9,900.001,416.000.00-22
-----9,950.001,436.000.00--2
2,320.200.00-4510,000.001,221.610.00-242
419.000.00-1110,050.001,160.000.00-12
557.800.00-1310,100.001,659.000.00-20
2,145.000.00--310,150.001,466.000.00--1
1,087.500.00-1610,200.001,401.000.00-12
428.000.00--110,250.00-----
912.820.00-2210,300.001,440.000.00--1
422.000.00-1110,350.001,586.000.00-13
391.000.00--410,400.001,606.000.00--1
2,497.000.00-1610,450.001,630.000.00-11
2,047.640.00-2310,500.001,244.800.00-610
-----10,525.001,670.000.00-27
2,090.000.00-1010,550.003,608.000.00--1
-----10,575.001,348.100.00-11
1,589.000.00-2510,600.001,429.940.00-515
-----10,625.001,715.000.00--1
418.000.00--310,650.001,682.000.00--1
-----10,675.001,474.000.00--1
2,078.000.00-1410,700.001,777.000.00-11
157.300.00--310,750.002,238.000.00--1
146.700.00-2410,800.001,566.780.00-46
1,999.000.00-1610,850.002,307.000.00--1
-----10,875.001,675.000.00--1
1,658.640.00-1010,900.00-----
1,786.000.00--110,925.00-----
1,774.000.00-1910,950.001,720.000.00--1
-----10,975.001,738.000.00--2
1,785.340.00-7911,000.001,339.800.00-69
345.000.00-1311,100.001,701.570.00--2
1,437.000.00-1211,200.00-----
134.400.00-1111,300.001,643.000.00--0
1,698.000.00-61011,400.002,348.000.00--1
1,857.730.00-2411,500.001,810.000.00-1515
1,766.000.00-1911,600.001,749.000.00-11
1,400.000.00-1711,700.001,647.000.00-12
1,687.000.00-1611,800.001,966.790.00-813
1,479.000.00-2711,900.001,741.000.00-24
1,400.000.00-11012,000.001,744.00-48.00-2.68%140
1,540.000.00-1512,100.00-----
1,653.000.00-1212,200.00-----
1,473.000.00-1112,300.00-----
1,489.300.00-13412,400.002,307.000.00-23
1,232.300.00-11112,500.005,328.900.00--3
1,345.80+7.80+0.58%113912,700.002,632.000.00--1
1,211.000.00-2312,800.00-----
-----12,900.002,506.000.00--0
1,165.000.00-1613,000.003,076.370.00-36
1,681.000.00-1613,100.00-----
1,270.000.00-1413,200.00-----
-----13,300.002,491.000.00--1
761.000.00-1313,400.00-----
1,005.30+58.00+6.12%16413,500.002,735.000.00-120
861.79+6.98+0.82%2114,000.00-----
829.71-11.72-1.39%2214,100.00-----
779.99-25.25-3.14%31214,200.00-----
846.000.00-12114,300.00-----
730.330.00-3714,400.00-----
708.940.00-4514,500.003,547.000.00-21
679.960.00-41114,600.00-----
664.000.00-1514,700.00-----
611.000.00-11014,800.00-----
619.000.00-1614,900.003,453.56-115.44-3.23%43
572.00+10.00+1.78%11415,000.003,540.23-84.39-2.33%57