Italia markets open in 8 hours 59 minutes
Dow Jones
30.046,24+454,97(+1,54%)Nasdaq
12.036,79+156,15(+1,31%)Nikkei 225
26.165,59+638,22(+2,50%)
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
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 | 54.00 | 0.00 | - | 1 | 39 |
| 6,508.00 | 0.00 | - | 1 | 4 | 4,100.00 | 61.00 | 0.00 | - | 1 | 7 |
| 7,998.00 | 0.00 | - | 3 | 6 | 4,200.00 | 63.00 | 0.00 | - | 1 | 7 |
| 7,932.00 | 0.00 | - | 3 | 4 | 4,300.00 | 152.00 | 0.00 | - | 5 | 4 |
| 7,827.00 | 0.00 | - | 4 | 6 | 4,400.00 | 79.00 | 0.00 | - | 1 | 2 |
| 6,179.00 | 0.00 | - | 1 | 10 | 4,500.00 | 123.00 | 0.00 | - | 1 | 7 |
| 6,119.00 | 0.00 | - | 2 | 4 | 4,600.00 | 82.00 | 0.00 | - | 1 | 28 |
| 7,539.00 | 0.00 | - | 6 | 7 | 4,700.00 | 89.00 | 0.00 | - | 1 | 15 |
| 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 | 103.00 | 0.00 | - | 1 | 14 |
| 4,628.00 | 0.00 | - | 1 | 2 | 5,000.00 | 140.00 | 0.00 | - | 1 | 17 |
| 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 | 175.00 | 0.00 | - | 5 | 29 |
| 3,241.00 | 0.00 | - | - | 1 | 5,600.00 | 197.00 | 0.00 | - | 3 | 19 |
| 3,071.00 | 0.00 | - | - | 1 | 5,700.00 | 209.00 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 5,800.00 | 360.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 5,900.00 | 286.00 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 6,000.00 | 384.00 | 0.00 | - | 7 | 7 |
| 2,480.30 | 0.00 | - | - | 1 | 6,100.00 | 184.00 | 0.00 | - | 6 | 7 |
| 2,678.00 | 0.00 | - | - | 1 | 6,200.00 | 268.00 | 0.00 | - | 1 | 4 |
| 5,752.00 | 0.00 | - | 5 | 27 | 6,300.00 | 277.00 | 0.00 | - | 1 | 5 |
| 5,227.00 | 0.00 | - | - | 1 | 6,400.00 | 292.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 6,500.00 | 205.00 | 0.00 | - | 3 | 7 |
| 2,703.00 | 0.00 | - | - | 1 | 6,600.00 | 217.00 | 0.00 | - | 1 | 4 |
| 2,630.00 | 0.00 | - | - | 1 | 6,700.00 | 356.00 | 0.00 | - | 1 | 3 |
| 5,325.00 | 0.00 | - | - | 1 | 6,800.00 | 303.00 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 6,900.00 | 526.00 | 0.00 | - | 5 | 17 |
| 3,839.00 | 0.00 | - | 2 | 1 | 7,000.00 | 268.00 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 7,100.00 | 491.00 | 0.00 | - | 2 | 45 |
| - | - | - | - | - | 7,200.00 | 506.00 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 7,400.00 | 550.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 7,500.00 | 479.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 7,600.00 | 503.00 | 0.00 | - | 3 | 24 |
| - | - | - | - | - | 7,700.00 | 539.00 | 0.00 | - | 16 | 19 |
| - | - | - | - | - | 7,800.00 | 418.00 | 0.00 | - | - | 1 |
| 3,660.00 | 0.00 | - | 1 | 1 | 7,900.00 | 1,325.00 | 0.00 | - | - | 1 |
| 3,921.00 | 0.00 | - | 1 | 1 | 8,000.00 | 593.22 | 0.00 | - | 4 | 7 |
| - | - | - | - | - | 8,050.00 | 737.00 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 8,100.00 | 715.00 | 0.00 | - | - | 2 |
| - | - | - | - | - | 8,150.00 | 652.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 8,200.00 | 846.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 8,300.00 | 875.00 | 0.00 | - | - | 2 |
| 1,409.50 | 0.00 | - | - | 1 | 8,350.00 | 867.00 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 8,400.00 | 581.00 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 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 |
| - | - | - | - | - | 8,550.00 | 953.00 | 0.00 | - | - | 3 |
| 2,805.00 | 0.00 | - | 29 | 0 | 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 | 1,033.00 | 0.00 | - | 1 | 10 |
| 3,028.00 | 0.00 | - | 1 | 2 | 8,850.00 | 870.90 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 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 |
| 1,265.10 | 0.00 | - | - | 1 | 9,400.00 | 1,211.00 | 0.00 | - | - | 2 |
| 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 | - | - | - | - | - |
| 3,256.00 | 0.00 | - | - | 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 | - | - | - | - | - |
| 1,192.00 | 0.00 | - | - | 1 | 9,750.00 | 1,055.00 | 0.00 | - | - | 0 |
| - | - | - | - | - | 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 |
| - | - | - | - | - | 9,950.00 | 1,436.00 | 0.00 | - | - | 2 |
| 2,320.20 | 0.00 | - | 4 | 5 | 10,000.00 | 1,221.61 | 0.00 | - | 2 | 42 |
| 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 | - | - | - | - | - |
| 912.82 | 0.00 | - | 2 | 2 | 10,300.00 | 1,440.00 | 0.00 | - | - | 1 |
| 422.00 | 0.00 | - | 1 | 1 | 10,350.00 | 1,586.00 | 0.00 | - | 1 | 3 |
| 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 | 1,244.80 | 0.00 | - | 6 | 10 |
| - | - | - | - | - | 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 | 1,429.94 | 0.00 | - | 5 | 15 |
| - | - | - | - | - | 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 | 1,339.80 | 0.00 | - | 6 | 9 |
| 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 | 1,643.00 | 0.00 | - | - | 0 |
| 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 | 1,810.00 | 0.00 | - | 15 | 15 |
| 1,766.00 | 0.00 | - | 1 | 9 | 11,600.00 | 1,749.00 | 0.00 | - | 1 | 1 |
| 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 | 1,966.79 | 0.00 | - | 8 | 13 |
| 1,479.00 | 0.00 | - | 2 | 7 | 11,900.00 | 1,741.00 | 0.00 | - | 2 | 4 |
| 1,400.00 | 0.00 | - | 1 | 10 | 12,000.00 | 1,744.00 | -48.00 | -2.68% | 1 | 40 |
| 1,540.00 | 0.00 | - | 1 | 5 | 12,100.00 | - | - | - | - | - |
| 1,653.00 | 0.00 | - | 1 | 2 | 12,200.00 | - | - | - | - | - |
| 1,473.00 | 0.00 | - | 1 | 1 | 12,300.00 | - | - | - | - | - |
| 1,489.30 | 0.00 | - | 1 | 34 | 12,400.00 | 2,307.00 | 0.00 | - | 2 | 3 |
| 1,232.30 | 0.00 | - | 1 | 11 | 12,500.00 | 5,328.90 | 0.00 | - | - | 3 |
| 1,345.80 | +7.80 | +0.58% | 1 | 139 | 12,700.00 | 2,632.00 | 0.00 | - | - | 1 |
| 1,211.00 | 0.00 | - | 2 | 3 | 12,800.00 | - | - | - | - | - |
| - | - | - | - | - | 12,900.00 | 2,506.00 | 0.00 | - | - | 0 |
| 1,165.00 | 0.00 | - | 1 | 6 | 13,000.00 | 3,076.37 | 0.00 | - | 3 | 6 |
| 1,681.00 | 0.00 | - | 1 | 6 | 13,100.00 | - | - | - | - | - |
| 1,270.00 | 0.00 | - | 1 | 4 | 13,200.00 | - | - | - | - | - |
| - | - | - | - | - | 13,300.00 | 2,491.00 | 0.00 | - | - | 1 |
| 761.00 | 0.00 | - | 1 | 3 | 13,400.00 | - | - | - | - | - |
| 1,005.30 | +58.00 | +6.12% | 1 | 64 | 13,500.00 | 2,735.00 | 0.00 | - | 1 | 20 |
| 861.79 | +6.98 | +0.82% | 2 | 1 | 14,000.00 | - | - | - | - | - |
| 829.71 | -11.72 | -1.39% | 2 | 2 | 14,100.00 | - | - | - | - | - |
| 779.99 | -25.25 | -3.14% | 3 | 12 | 14,200.00 | - | - | - | - | - |
| 846.00 | 0.00 | - | 1 | 21 | 14,300.00 | - | - | - | - | - |
| 730.33 | 0.00 | - | 3 | 7 | 14,400.00 | - | - | - | - | - |
| 708.94 | 0.00 | - | 4 | 5 | 14,500.00 | 3,547.00 | 0.00 | - | 2 | 1 |
| 679.96 | 0.00 | - | 4 | 11 | 14,600.00 | - | - | - | - | - |
| 664.00 | 0.00 | - | 1 | 5 | 14,700.00 | - | - | - | - | - |
| 611.00 | 0.00 | - | 1 | 10 | 14,800.00 | - | - | - | - | - |
| 619.00 | 0.00 | - | 1 | 6 | 14,900.00 | 3,453.56 | -115.44 | -3.23% | 4 | 3 |
| 572.00 | +10.00 | +1.78% | 1 | 14 | 15,000.00 | 3,540.23 | -84.39 | -2.33% | 5 | 7 |
© 2020 Verizon Media. Tutti i diritti riservati.
