Italia markets open in 4 hours 20 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11.585,68+81,98 (+0,71%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
16 dicembre 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
7,469.97-355.23-4.54%1354,000.0010.500.00-474
7,791.400.00-1104,100.0011.030.00-111
10,073.700.00-164,200.0014.900.00-18
8,070.500.00-154,300.0011.900.00-16
7,499.000.00-194,400.0044.700.00-12
8,767.100.00-1214,500.0012.900.00-17
7,151.300.00-1154,600.0065.100.00-121
7,688.800.00-1184,700.0069.800.00-19
7,731.300.00-1234,800.0021.400.00-18
7,634.000.00-1354,900.0045.300.00-112
7,397.100.00-1545,000.0016.800.00-332
6,770.000.00--25,100.0021.100.00-111
-----5,200.0022.300.00-113
3,626.000.00--35,300.00175.000.00-510
-----5,400.0028.850.00-312
2,445.000.00--15,500.0034.050.00-127
3,241.000.00--15,600.0032.450.00-116
3,071.000.00--15,700.00116.000.00-410
-----5,800.0044.870.00-210
10,028.320.00-205,900.0044.950.00-114
-----6,000.0033.850.00-115
6,425.600.00-7146,100.0055.000.00-111
9,986.300.00-346,200.0058.420.00-217
5,815.000.00-1326,300.0056.000.00-1010
5,720.200.00-166,400.0038.550.00-17
6,355.600.00-136,500.0052.340.00-237
2,703.000.00--16,600.0052.000.00-19
5,339.000.00--26,700.0033.300.00-13
5,325.000.00--16,800.0072.000.00-113
6,821.600.00-116,900.0076.000.00-119
8,376.000.00-2117,000.0057.600.00-551
7,409.000.00-1877,100.0090.800.00-1150
7,465.000.00-1267,200.0070.700.00-413
7,515.000.00-1137,300.0096.400.00-7153
7,322.000.00-2197,400.0079.800.00-1517
7,964.000.00-8177,500.0080.000.00-5144
7,794.000.00-2107,600.00100.000.00-214
7,580.000.00-7157,700.00100.000.00-120
7,605.000.00-267,800.00100.000.00-132
7,366.000.00-237,900.00123.00+21.00+20.59%767
7,195.000.00-138,000.00156.900.00-131
6,869.000.00--18,050.00100.000.00-15
5,915.000.00-158,100.0074.500.00-14
5,912.000.00-348,150.00124.000.00-22
6,572.000.00-118,200.00494.000.00-15
7,322.000.00-128,250.0088.000.00-11
4,973.000.00--18,300.00183.700.00-378
7,088.000.00--38,350.00217.600.00-27
6,530.000.00--18,400.00199.000.00-18
4,998.000.00-138,450.00143.200.00-120
6,896.000.00-198,500.00192.250.00-226
5,476.500.00--18,550.00277.000.00-24
5,170.000.00-5388,600.00120.000.00-55
5,230.000.00-118,650.00149.900.00-135
5,433.000.00-128,700.00895.000.00--2
-----8,725.00237.200.00--2
6,804.000.00-128,750.00290.000.00-23
3,764.000.00-118,800.00320.800.00-113
3,028.000.00-128,850.00256.550.00-20
-----8,900.00125.000.00-4123
-----8,925.00262.000.00--2
-----8,950.00272.800.00-10
5,162.500.00-119,000.00241.65+11.60+5.04%352
-----9,025.00180.000.00--4
6,438.000.00-129,050.001,012.000.00-11
5,881.900.00--19,100.00134.000.00-18
-----9,150.00343.050.00-11
-----9,175.00301.700.00--2
5,854.600.00-129,200.00398.620.00-276
-----9,225.00279.000.00--2
5,787.800.00-129,250.00137.000.00-45
-----9,300.00233.400.00-15
5,695.200.00--19,350.00239.700.00-14
-----9,375.00242.900.00-11
5,668.900.00-139,400.00246.100.00-158
-----9,425.00249.400.00-11
4,508.000.00-129,450.00242.300.00-217
-----9,475.00245.600.00-22
5,693.000.00-129,500.00363.500.00-270166
-----9,525.00400.300.00--7
1,759.600.00--29,550.00266.300.00-16
-----9,575.00443.100.00-910
3,802.200.00-119,600.00446.440.00-143
-----9,625.00276.900.00-11
386.000.00--29,650.00263.800.00-49
-----9,675.00272.900.00-13
700.800.00-139,700.00274.700.00-413
-----9,725.00291.600.00-11
1,192.000.00--19,750.00482.170.00-27
-----9,775.00299.200.00-11
4,782.000.00--29,800.00288.500.00-226
-----9,825.00292.100.00-33
2,315.000.00--19,850.00381.100.00-18
-----9,875.00385.900.00-13
-----9,900.00380.400.00-249
-----9,925.00385.600.00-212
4,214.000.00--19,950.00390.800.00-25
-----9,975.00396.000.00-24
6,163.750.00-1610,000.00415.70-31.70-7.09%11260
-----10,025.00406.700.00-23
6,117.750.00-1210,050.00344.100.00-12
-----10,075.00417.700.00-23
557.800.00-1310,100.00423.200.00-19
-----10,125.00440.900.00-12
2,145.000.00--310,150.00434.500.00-16
-----10,175.00452.600.00-13
1,087.500.00-1610,200.00481.000.00-814
-----10,225.00375.500.00-12
428.000.00--110,250.00380.200.00-16
-----10,275.00508.980.00-23
3,871.000.00-1310,300.00605.000.00-2028
2,925.000.00-2210,325.00381.100.00-56
422.000.00-1110,350.00399.400.00-124
-----10,375.00404.300.00-13
5,168.780.00-101310,400.00523.000.00-117
-----10,425.00523.600.00-104106
4,994.000.00-11610,450.00431.400.00-48
-----10,475.00424.500.00-111
2,047.640.00-2310,500.00563.250.00-11112
-----10,525.00755.550.00-117
2,090.000.00-1210,550.00546.800.00-113
-----10,575.00555.800.00-18
1,589.000.00-2410,600.00600.420.00-1107
-----10,625.00732.300.00-86
418.000.00--110,650.00485.820.00-414
-----10,675.00756.050.00-29
6,024.400.00-192010,700.00689.630.00-1100
6,001.840.00--810,725.00446.200.00-58
5,979.400.00--810,750.00604.600.00-26
-----10,775.00504.800.00-15
5,931.490.00-2510,800.00694.930.00-113
-----10,825.00647.290.00--2
1,740.000.00-1210,850.00621.100.00-18
-----10,875.00628.800.00-16
1,658.640.00-1210,900.00636.600.00-120
1,786.000.00--110,925.00644.500.00-116
1,460.100.00-1510,950.00652.300.00-17
-----10,975.00660.500.00-212
1,173.990.00-1511,000.00695.000.00-47266
-----11,025.00676.800.00-17
-----11,050.00901.070.00-126
-----11,075.00910.200.00-45
345.000.00-1111,100.00701.900.00-133
-----11,125.00930.000.00-42
-----11,150.00609.860.00-17
-----11,175.00617.260.00-16
1,437.000.00-1211,200.00948.700.00-2046
-----11,225.00892.200.00-130
1,034.730.00-1111,250.00963.870.00-125
-----11,275.00778.700.00-122
1,049.750.00-131111,300.00955.250.00-1313
-----11,325.00798.600.00-334
-----11,350.00990.210.00-3618
-----11,375.00817.600.00-213
1,389.500.00-506811,400.00712.800.00-5064
-----11,425.00896.300.00-111
1,010.84+84.64+9.14%1111,450.00914.35-131.25-12.55%135
1,070.840.00--211,475.001,054.410.00-44
1,224.010.00-2511,500.00955.03+72.03+8.16%1105
-----11,525.001,071.090.00-42
951.60-43.40-4.36%2311,550.001,095.000.00-14
1,074.700.00--111,575.00786.700.00-612
1,060.600.00-41211,600.00903.800.00-221
890.81+890.81-4011,625.00860.900.00-10
-----11,650.00925.600.00-14
-----11,675.00945.350.00-21
1,009.500.00-1511,700.001,085.000.00-212
-----11,725.00958.500.00-11
-----11,750.001,244.100.00-132
1,026.000.00-3411,775.00857.700.00-29
896.420.00-1911,800.001,021.100.00-318
-----11,825.00998.600.00-12
-----11,850.00891.500.00-26
-----11,875.001,096.700.00-23
854.900.00-15511,900.001,164.100.00-4992
841.800.00-21611,925.001,061.200.00-34
1,911.020.00--111,950.001,063.000.00-35
1,053.200.00--1011,975.001,074.500.00-23
804.700.00-207112,000.001,022.200.00-6198
793.400.00-1412,025.00956.000.00-216
679.370.00-21412,050.001,303.860.00-89
778.000.00-1212,075.001,310.110.00-2214
641.100.00-1812,100.001,296.400.00-23
754.300.00-1212,125.001,337.560.00-3015
1,012.000.00--112,150.001,348.020.00-2035
-----12,175.001,367.480.00-106
710.900.00-2912,200.001,375.040.00-2085
709.100.00-5912,225.001,387.860.00-85
1,000.800.00--112,250.001,438.050.00-85
-----12,275.001,433.000.00-21
667.770.00-5712,300.001,008.100.00-113
-----12,325.001,454.000.00-24
653.900.00--112,350.001,437.550.00-21
-----12,375.001,283.130.00-88
813.800.00-256312,400.001,364.700.00-2041
895.020.00-2112,425.001,207.300.00-42
905.800.00--112,450.00904.040.00-239
-----12,475.001,194.000.00-17
678.000.00-82912,500.00924.710.00-12451
582.100.00-1212,525.00835.900.00-21
530.080.00-21912,550.001,020.210.00-246
484.700.00-1112,575.001,061.850.00-46
720.000.00-134312,600.001,033.500.00-5177
467.100.00-1112,625.001,037.800.00-419
458.500.00-1212,650.001,676.170.00-32
450.000.00-1212,675.001,033.000.00-1017
675.500.00-420912,700.001,030.200.00-248
433.400.00-1112,725.001,040.400.00-11
425.200.00-2412,750.001,071.050.00-23
420.000.00-1812,775.001,000.400.00-12
655.500.00-3512,800.001,630.00+595.00+57.49%595
401.300.00-2312,825.001,666.180.00-14
-----12,850.001,425.190.00-47
385.900.00-2312,875.001,063.900.00-46
449.200.00-12612,900.001,121.000.00-134
340.800.00-1112,925.001,103.600.00-44
432.600.00--112,950.001,100.280.00-83
698.890.00-4512,975.001,114.500.00-44
520.400.00-3810613,000.001,420.800.00-22112
313.700.00-11213,025.001,980.920.00-34
895.790.00--313,050.001,126.400.00-85
-----13,075.001,701.790.00-47
843.800.00-4813,100.001,735.860.00-135
1,186.300.00--2813,125.001,740.000.00-34
801.330.00-4613,150.001,532.840.00-14
572.200.00-1313,175.00995.350.00-22
768.460.00-243113,200.002,077.700.00-929
529.750.00--213,225.001,265.450.00-43
464.300.00--313,250.00686.890.00--1
-----13,275.00694.700.00--1
417.000.00-31213,300.001,680.940.00-263
336.750.00-2413,325.00704.700.00--1
242.85-194.95-44.53%4313,350.00710.600.00--1
429.400.00-1213,375.001,685.210.00-22
421.100.00-102113,400.001,386.870.00-4118
413.300.00-41013,425.001,228.660.00-42
466.100.00-1413,450.001,747.300.00-23
211.800.00-1513,475.00-----
232.60+21.50+10.18%114013,500.002,148.000.00-1563
202.400.00-1513,525.002,059.000.00-152
286.600.00-4913,550.001,219.460.00-2814
366.600.00-11213,575.001,750.250.00-213
193.600.00-21113,600.001,844.200.00-18
239.950.00-2513,625.001,248.720.00-127
344.700.00-1713,650.001,262.810.00-42
1,474.280.00--213,675.001,384.000.00--2
211.850.00-81013,700.001,735.000.00-515
1,442.800.00--213,725.001,557.750.00-124
535.100.00-336413,750.001,320.800.00-43
1,388.530.00--313,775.001,603.060.00-23
514.150.00-122613,800.001,581.490.00-223
488.040.00-321613,825.00-----
204.200.00-1713,850.001,697.650.00-23
165.05-34.65-17.35%2313,875.001,113.150.00--5
160.95-342.98-68.06%22013,900.002,241.710.00-234
712.000.00-3513,925.001,377.790.00-438
485.680.00-4913,950.001,179.400.00--6
-----13,975.002,106.940.00--3
131.000.00-240914,000.001,833.300.00-1146
251.100.00--114,025.001,242.970.00--4
245.600.00-11914,050.001,824.700.00-218
720.800.00--1414,075.00-----
342.760.00-11514,100.001,601.380.00-27
420.250.00-2714,125.001,640.300.00-43
224.400.00-1414,150.001,628.900.00-27
364.000.00--314,175.001,628.680.00-27
121.90-289.05-70.34%44614,200.001,894.000.00-218
140.600.00-4514,225.001,700.600.00-21
177.670.00-31214,250.001,748.640.00-22
375.210.00--214,275.001,975.470.00-47
228.500.00-264814,300.001,216.930.00-1631
190.200.00-4514,325.001,226.640.00-44
-----14,350.001,824.440.00-21
375.700.00--514,375.002,435.650.00-34
368.400.00-15014,400.002,543.600.00-357
240.000.00-21414,425.002,809.450.00-11
845.160.00-6314,450.001,814.240.00-23
113.000.00-1314,475.001,916.710.00-12
124.000.00-1036914,500.002,590.700.00-266
90.600.00-1514,525.001,085.760.00--2
-----14,550.001,088.520.00--2
296.680.00--214,575.001,880.290.00-23
100.100.00-12914,600.001,107.650.00-418
268.070.00--314,625.002,009.340.00-23
96.000.00--114,650.001,767.930.00-22
273.650.00--414,675.001,859.110.00-225
296.520.00-21014,700.001,791.130.00-1424
189.700.00--114,725.001,959.230.00-26
274.700.00--114,750.001,816.320.00-22
-----14,775.001,830.960.00-84
945.730.00-122514,800.001,849.500.00-214
1,213.400.00--514,825.002,073.720.00-26
-----14,850.001,205.080.00--2
-----14,875.001,889.530.00-22
110.600.00-13314,900.002,067.710.00-230
73.910.00-16714,925.001,636.900.00--6
251.200.00-6714,950.001,659.630.00--4
384.000.00-1714,975.001,756.810.00--3
70.900.00-224415,000.003,599.800.00-385365
132.730.00-1515,025.001,663.650.00--12
107.000.00-1315,050.003,765.400.00-11
705.950.00-10615,075.001,683.290.00--1
60.500.00-22915,100.001,692.880.00-829
686.290.00-8915,125.001,811.320.00--2
96.300.00-1215,150.00-----
901.900.00-6615,175.001,902.650.00--1
82.000.00-115415,200.001,752.920.00-27
178.750.00-23515,225.002,137.020.00-21
62.500.00-4915,250.002,148.310.00-21
175.350.00-2315,275.00-----
82.000.00-12315,300.001,725.000.00-123
165.460.00--215,325.001,930.950.00--3
161.450.00-6515,350.002,907.000.00--1
156.550.00-2315,375.00-----
176.760.00-4415,400.001,838.090.00-212
399.100.00--115,475.001,819.000.00--1
56.550.00-13915,500.002,087.140.00-1064
1,068.130.00-1115,525.001,845.380.00-22
33.200.00-2215,550.001,976.860.00--1
84.700.00--315,575.001,793.650.00--2
35.500.00-19215,600.002,077.500.00-8994
118.630.00--615,625.00-----
61.030.00-1415,650.001,803.310.00--1
38.970.00-2315,675.001,590.620.00--1
37.750.00-22315,700.002,321.700.00-1010
37.350.00-2215,725.001,610.830.00--1
-----15,750.001,615.470.00--1
-----15,775.001,627.310.00--1
23.000.00-42315,800.001,641.550.00-219
-----15,825.001,650.860.00--1
50.850.00--115,850.001,669.400.00--1
-----15,875.004,464.480.00-12
400.900.00-22415,900.004,195.040.00-224
71.100.00--115,925.004,223.210.00-34
421.000.00--015,950.001,717.820.00--1
40.750.00-505015,975.004,266.830.00-23
33.100.00-129116,000.004,294.850.00-4141
83.700.00-11716,025.001,759.240.00--1
285.150.00-6416,050.001,777.610.00--1
346.250.00-2716,100.001,749.700.00-210
94.000.00-1216,125.00-----
332.000.00--316,150.00-----
334.050.00--216,175.00-----
23.700.00-11016,200.001,375.400.00-12
75.000.00-1316,225.00-----
83.000.00-1116,250.00-----
67.000.00-1516,275.00-----
68.550.00-1916,300.002,451.240.00--6
71.000.00-1316,325.00-----
73.200.00-1116,350.00-----
69.000.00-11316,400.002,589.100.00--10
298.600.00--116,450.00-----
28.150.00-114016,500.003,453.100.00-271140
56.350.00-1016,525.00-----
53.450.00-101216,600.001,781.600.00-50
271.600.00-21216,700.001,849.100.00-1022
24.400.00--116,750.00-----
36.700.00---16,775.00-----
23.500.00-31716,800.002,344.600.00-1069
50.970.00-12016,900.002,663.790.00-56
14.540.00-4316,925.00-----
14.250.00--216,950.00-----
14.050.00--216,975.00-----
11.000.00-27817,000.005,320.470.00-2168
20.500.00--117,025.00-----
106.720.00-1117,075.00-----
9.620.00-1517,100.00-----
322.750.00-44917,200.001,792.000.00--10
402.900.00--117,225.00-----
8.900.00-1417,275.00-----
8.900.00-1517,300.00-----
8.600.00-1617,325.00-----
34.940.00--117,350.00-----
63.280.00-1617,400.00-----
8.700.00-2217,450.00-----
8.500.00-1217,475.00-----
8.000.00-13217,500.002,345.400.00-116
4.900.00--117,525.00-----
6.900.00-1117,575.00-----
4.900.00-1617,600.00-----
4.900.00-1217,650.00-----
6.300.00-1217,675.00-----
650.000.00-1117,700.00-----
625.000.00-1117,800.00-----
420.000.00-1117,900.00-----
7.000.00-13918,000.006,303.240.00-110
4.500.00-81018,100.00-----
3.660.00-2118,125.00-----
5.310.00-12118,200.00-----
15.590.00-1118,300.00-----
5.990.00-11318,400.002,808.000.00--10
36.200.00--318,425.00-----
34.600.00--118,475.00-----
4.970.00-1318,500.007,126.600.00-11
5.580.00-33518,600.007,224.900.00-11
3.920.00-11218,800.00-----
2.940.00-25319,000.005,734.000.00-16
4.790.00-12719,200.00-----
4.930.00-31919,400.005,549.000.00-12
2.470.00-22019,600.003,625.600.00-113
1.900.00-21719,800.006,318.000.00-13
1.790.00-24520,000.006,597.000.00-14
3.500.00-53220,200.007,501.100.00-114
2.570.00-69520,400.007,481.100.00-125