Italia markets closed

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
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
16 dicembre 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
7,928.000.00-2284,000.0051.200.00-539
6,508.000.00-144,100.0029.900.00-19
7,998.000.00-364,200.0040.200.00-17
7,932.000.00-344,300.0043.300.00-14
7,827.000.00-464,400.0044.700.00-13
6,179.000.00-1104,500.0060.700.00-18
6,119.000.00-244,600.0065.100.00-129
7,539.000.00-674,700.0069.800.00-116
5,840.000.00-244,800.00116.000.00-212
6,168.000.00-344,900.0063.700.00-114
4,628.000.00-125,000.0082.000.00-118
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--15,500.00126.260.00-1928
3,241.000.00--15,600.00113.000.00-317
3,071.000.00--15,700.00116.000.00-410
-----5,800.00109.000.00-15
-----5,900.00118.000.00-213
-----6,000.00140.000.00-111
7,266.000.00-566,100.00147.000.00-211
2,678.000.00--16,200.00190.000.00-215
6,227.000.00-5326,300.00155.000.00-28
6,137.000.00-366,400.00150.700.00-13
-----6,500.00159.000.00-18
2,703.000.00--16,600.00164.000.00-25
5,339.000.00--26,700.00194.000.00-13
5,325.000.00--16,800.00303.000.00-114
-----6,900.00234.000.00-316
6,723.300.00-257,000.00261.000.00-111
6,619.200.00-1277,100.00491.000.00-245
5,778.000.00-287,200.00256.100.00-13
5,700.000.00--17,300.00268.300.00-11
5,621.000.00-117,400.00267.000.00-13
5,535.000.00-117,500.00479.000.00-13
-----7,600.00290.000.00-725
-----7,700.00399.000.00-220
-----7,800.00291.000.00-14
3,660.000.00-117,900.001,325.000.00--1
5,819.000.00-128,000.00384.500.00-48
-----8,050.00472.000.00-15
-----8,100.00345.230.00-46
-----8,150.00396.000.00-12
-----8,200.00494.000.00-15
-----8,250.00463.000.00-11
-----8,300.00425.000.00-55
1,409.500.00--18,350.00867.000.00-16
-----8,400.00476.600.00-16
-----8,450.00873.000.00-14
2,176.690.00-158,500.00701.280.00-112
4,556.000.00--18,550.00953.000.00--3
5,170.000.00-5388,600.001,225.000.00-55
-----8,650.00926.000.00--1
-----8,700.00895.000.00--2
-----8,750.00860.000.00--2
3,764.000.00-118,800.00442.260.00-111
3,028.000.00-128,850.00515.000.00-15
-----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
-----9,350.00577.000.00--1
1,265.100.00--19,400.00591.650.00-35
1,342.100.00-129,500.001,160.000.00-12
1,759.600.00--29,550.00-----
3,802.200.00-119,600.00884.300.00-89
386.000.00--29,650.001,166.000.00--1
700.800.00-139,700.00687.300.00-14
1,192.000.00--19,750.001,055.000.00--0
4,196.000.00--19,800.001,144.000.00-118
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
2,320.200.00-4510,000.00766.000.00-149
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-----
3,871.000.00-1310,300.001,440.000.00--1
422.000.00-1110,350.00915.630.00-1013
391.000.00--410,400.001,606.000.00--1
2,497.000.00-1610,450.001,630.000.00-11
2,047.640.00-2310,500.00982.480.00-119
-----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
1,589.000.00-2510,600.00924.130.00-318
-----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
1,785.340.00-7911,000.001,053.190.00-314
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
1,698.000.00-61011,400.002,348.000.00--1
1,857.730.00-2411,500.001,348.00+225.00+20.04%316
1,766.000.00-1911,600.001,749.000.00-12
1,400.000.00-1711,700.001,647.000.00-12
1,687.000.00-1611,800.001,324.110.00-318
1,479.000.00-2711,900.001,515.460.00-26
1,850.000.00-1912,000.001,309.500.00-164
1,698.000.00-1612,100.00-----
1,653.000.00-1212,200.001,481.110.00-60
1,473.000.00-1112,300.001,599.490.00-37
2,470.200.00-14312,400.001,690.860.00-25
1,232.300.00-11112,500.005,328.900.00--3
-----12,600.001,788.200.00-13
2,362.500.00-117012,700.001,691.000.00-11
1,211.000.00-2312,800.00-----
1,987.380.00-3012,900.001,838.400.00-313
1,614.000.00-1713,000.003,076.370.00-36
1,681.000.00-1613,100.001,948.000.00-33
1,780.000.00-2013,200.00-----
-----13,300.001,786.950.00-36
1,763.000.00-11113,400.001,820.050.00-22
1,973.000.00-210513,500.001,842.900.00-100120
-----13,700.001,967.000.00--3
1,521.000.00-1014,000.00-----
1,515.140.00-11014,100.00-----
1,435.800.00-102314,200.00-----
1,370.950.00-102114,300.00-----
1,285.030.00-20014,400.00-----
1,372.010.00-102214,500.003,547.000.00-21
1,227.000.00-11814,600.00-----
664.000.00-1514,700.003,470.000.00--2
611.000.00-11014,800.003,168.000.00--1
619.000.00-1614,900.003,215.400.00-18
1,188.000.00-12315,000.003,285.800.00-126
-----15,500.003,795.130.00--5
830.100.00-11416,000.003,994.210.00--4
755.190.00-5816,100.00-----
533.150.00--316,300.00-----
689.000.00--116,600.00-----
581.060.00-5516,700.00-----
542.340.00--016,800.00-----
621.000.00-11916,900.004,243.700.00-11
-----17,000.004,064.000.00--1