Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
15.013,32+53,43 (+0,36%)
Al 1:35PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
16 dicembre 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
9,800.000.00-1284,000.0018.190.00-140
9,675.000.00-144,100.0031.000.00-19
8,500.000.00-264,200.0040.200.00-17
9,285.000.00-244,300.0051.000.00-14
9,389.500.00-164,400.0044.700.00-13
9,423.000.00-1104,500.0026.000.00-17
9,248.000.00-284,600.0065.100.00-129
8,503.000.00-1114,700.0069.800.00-116
8,611.000.00-104,800.0042.400.00-17
8,387.000.00-1194,900.0045.300.00-112
9,670.000.00-1255,000.0036.500.00-417
4,200.000.00--15,100.0051.700.00-110
-----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--15,500.0042.000.00-1928
3,241.000.00--15,600.00108.000.00-115
3,071.000.00--15,700.00116.000.00-410
-----5,800.00125.000.00-27
-----5,900.00133.000.00-113
-----6,000.0054.500.00-215
6,752.000.00-7136,100.00142.000.00-110
2,678.000.00--16,200.00145.000.00-217
6,227.000.00-5326,300.0081.600.00-1011
6,137.000.00-366,400.0064.25-101.75-61.30%14
-----6,500.0067.37-38.60-36.43%237
2,703.000.00--16,600.00184.000.00-16
5,339.000.00--26,700.00194.000.00-13
5,325.000.00--16,800.00228.400.00-114
6,821.600.00-116,900.00140.000.00-116
6,720.000.00-297,000.00105.000.00-212
7,369.000.00-1817,100.00114.260.00-447
7,121.000.00-2237,200.00256.100.00-13
6,787.000.00-1117,300.00152.000.00-410
6,932.000.00-1137,400.00160.000.00-39
6,347.000.00-177,500.00170.000.00-15
5,584.000.00-147,600.00162.500.00-112
6,639.000.00-137,700.00170.100.00-120
5,768.000.00-147,800.00194.000.00-17
6,048.000.00-117,900.00203.000.00-23
5,819.000.00-128,000.00141.000.00-29
-----8,050.00218.000.00-14
5,915.000.00-158,100.00219.000.00-15
5,912.000.00-348,150.00229.000.00-12
-----8,200.00494.000.00-15
5,656.000.00--18,250.00463.000.00-11
4,973.000.00--18,300.00155.000.00-34
5,734.000.00--28,350.00223.680.00-110
-----8,400.00171.000.00-16
4,998.000.00-138,450.00179.000.00-14
2,176.690.00-158,500.00243.500.00-112
5,476.500.00--18,550.00277.000.00-20
5,170.000.00-5388,600.001,225.000.00-55
5,230.000.00-118,650.00191.000.00--2
5,433.000.00-128,700.00895.000.00--2
-----8,750.00290.000.00-23
3,764.000.00-118,800.00189.000.00-19
3,028.000.00-128,850.00515.000.00-15
-----8,900.00214.000.00-22
-----8,950.00219.000.00-14
5,162.500.00-119,000.00224.000.00-120
1,192.000.00--29,050.001,012.000.00-11
-----9,100.00408.000.00-22
-----9,150.00656.000.00--1
1,556.000.00--19,200.001,165.000.00-113
4,326.000.00--19,250.001,059.330.00-45
-----9,300.00282.980.00-12
-----9,350.00577.000.00--1
1,265.100.00--19,400.00354.000.00-15
4,508.000.00-129,450.00372.000.00--15
5,693.000.00-129,500.00381.600.00-1040
1,759.600.00--29,550.00-----
3,802.200.00-119,600.00415.580.00-1516
386.000.00--29,650.001,166.000.00--1
700.800.00-139,700.00289.210.00-18
1,192.000.00--19,750.001,055.000.00--0
4,782.000.00--29,800.00406.180.00-523
2,315.000.00--19,850.002,411.000.00--1
-----9,900.001,416.000.00-22
4,214.000.00--19,950.00760.000.00-11
4,627.000.00-1610,000.00315.000.00-1071
419.000.00-1110,050.001,160.000.00-12
557.800.00-1310,100.00738.080.00-21
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-----
3,871.000.00-1310,300.00353.150.00-12
422.000.00-1110,350.00915.630.00-1013
391.000.00--410,400.00890.000.00-23
2,497.000.00-1610,450.001,630.000.00-11
2,047.640.00-2310,500.00380.000.00-222
-----10,525.001,670.000.00-27
2,090.000.00-1010,550.003,608.000.00--1
-----10,575.00376.100.00-12
1,589.000.00-2510,600.00386.840.00-1028
-----10,625.001,715.000.00--1
418.000.00--310,650.001,682.000.00--1
-----10,675.00419.000.00--1
2,078.000.00-1410,700.001,777.000.00-11
157.300.00--310,750.002,238.000.00--1
146.700.00-2410,800.00451.830.00-511
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
1,785.340.00-7911,000.00670.000.00-1226
345.000.00-1311,100.001,701.570.00--2
1,437.000.00-1211,200.00-----
134.400.00-1111,300.001,250.040.00-23
1,698.000.00-61011,400.00896.300.00-12
2,095.100.00-2411,500.00583.000.00-422
2,516.500.00-41111,600.001,353.500.00-46
2,254.000.00-1411,700.00846.320.00-78
1,687.000.00-1611,800.00875.100.00-3838
1,479.000.00-2711,900.00896.590.00-1319
1,850.000.00-1912,000.00619.410.00-176
1,698.000.00-1612,100.00956.420.00-13
1,653.000.00-1212,200.001,693.000.00-16
1,473.000.00-1112,300.001,509.000.00-18
2,282.000.00-14512,400.001,055.460.00-26
2,323.170.00-1912,500.001,286.380.00-58
-----12,600.001,130.700.00-150153
2,469.200.00-120512,700.001,370.800.00-13
1,211.000.00-2312,800.00897.900.00-2017
2,276.720.00-31212,900.001,044.760.00-113
1,507.260.00-1913,000.001,087.000.00-38
1,681.000.00-1613,100.001,496.400.00-3033
1,780.000.00-2013,200.00-----
1,730.000.00-5713,300.001,378.600.00-714
1,303.100.00-1013,400.001,411.500.00-100100
1,593.730.00-259013,500.001,122.800.00-2122
-----13,600.001,659.620.00-11
-----13,700.001,967.000.00--3
1,110.150.00-5513,800.001,657.360.00--0
1,584.900.00-181813,900.001,460.790.00-319
1,397.110.00-21514,000.001,488.000.00-6054
1,510.000.00-11014,100.00-----
1,435.800.00-102314,200.001,339.900.00-55
1,370.950.00-102114,300.00-----
1,460.000.00-204914,400.001,545.000.00-2020
1,313.230.00-31314,500.001,428.600.00-2060
1,227.000.00-11814,600.002,729.000.00--1
664.000.00-1514,700.001,460.200.00-53
611.000.00-11014,800.002,850.000.00--1
1,199.510.00-242114,900.001,566.830.00-1022
1,294.800.00-203215,000.001,786.200.00-2046
640.000.00---15,100.002,348.000.00--0
623.500.00--015,200.00-----
813.460.00-4515,300.001,709.860.00-12
832.000.00--215,500.003,506.660.00-510
838.920.00--515,700.00-----
802.930.00--1015,800.00-----
830.100.00-11416,000.003,994.210.00--4
755.190.00-5816,100.00-----
926.470.00-2716,300.00-----
849.750.00-9018116,500.00-----
689.000.00--016,600.004,419.000.00-11
581.060.00-5516,700.00-----
747.480.00-21616,800.002,607.130.00--53
374.000.00-11716,900.002,663.790.00-56
387.000.00-1217,000.004,677.510.00-12
637.030.00-3417,100.00-----
324.000.00--117,200.00-----
303.000.00-1217,300.00-----
320.000.00-1117,400.00-----
393.200.00-141517,500.00-----
545.480.00--317,600.00-----
289.000.00--117,700.00-----
469.710.00-3317,800.00-----
420.000.00-1117,900.00-----
418.000.00-11718,000.00-----
231.420.00-6618,400.004,768.000.00--1
207.000.00--118,600.00-----
263.000.00-13119,000.005,734.000.00-16
189.000.00-1219,200.00-----
144.000.00--119,400.005,549.000.00-12
145.000.00-8019,600.005,800.000.00-12
144.000.00--119,800.006,318.000.00-10
131.000.00-1220,000.006,597.000.00-14
119.000.00-2320,200.006,601.000.00-110
108.000.00-1320,400.007,266.000.00-119