Italia markets closed
Dow Jones
34.957,86+22,39(+0,06%)Nasdaq
14.738,77+66,09(+0,45%)Nikkei 225
27.781,02+497,43(+1,82%)EUR/USD
1,1871-0,0004(-0,04%)BTC-EUR
33.544,38-1.241,57(-3,57%)CMC Crypto 200
973,37+12,47(+1,30%)
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 9,800.00 | 0.00 | - | 1 | 28 | 4,000.00 | 18.19 | 0.00 | - | 1 | 40 |
| 9,675.00 | 0.00 | - | 1 | 4 | 4,100.00 | 31.00 | 0.00 | - | 1 | 9 |
| 8,500.00 | 0.00 | - | 2 | 6 | 4,200.00 | 40.20 | 0.00 | - | 1 | 7 |
| 9,285.00 | 0.00 | - | 2 | 4 | 4,300.00 | 51.00 | 0.00 | - | 1 | 4 |
| 9,389.50 | 0.00 | - | 1 | 6 | 4,400.00 | 44.70 | 0.00 | - | 1 | 3 |
| 9,423.00 | 0.00 | - | 1 | 10 | 4,500.00 | 26.00 | 0.00 | - | 1 | 7 |
| 9,248.00 | 0.00 | - | 2 | 8 | 4,600.00 | 65.10 | 0.00 | - | 1 | 29 |
| 8,503.00 | 0.00 | - | 1 | 11 | 4,700.00 | 69.80 | 0.00 | - | 1 | 16 |
| 8,611.00 | 0.00 | - | 1 | 0 | 4,800.00 | 42.40 | 0.00 | - | 1 | 7 |
| 8,387.00 | 0.00 | - | 1 | 19 | 4,900.00 | 45.30 | 0.00 | - | 1 | 12 |
| 9,670.00 | 0.00 | - | 1 | 25 | 5,000.00 | 36.50 | 0.00 | - | 4 | 17 |
| 4,200.00 | 0.00 | - | - | 1 | 5,100.00 | 51.70 | 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 | 42.00 | 0.00 | - | 19 | 28 |
| 3,241.00 | 0.00 | - | - | 1 | 5,600.00 | 108.00 | 0.00 | - | 1 | 15 |
| 3,071.00 | 0.00 | - | - | 1 | 5,700.00 | 116.00 | 0.00 | - | 4 | 10 |
| - | - | - | - | - | 5,800.00 | 125.00 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 5,900.00 | 133.00 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 6,000.00 | 54.50 | 0.00 | - | 2 | 15 |
| 6,752.00 | 0.00 | - | 7 | 13 | 6,100.00 | 142.00 | 0.00 | - | 1 | 10 |
| 2,678.00 | 0.00 | - | - | 1 | 6,200.00 | 145.00 | 0.00 | - | 2 | 17 |
| 6,227.00 | 0.00 | - | 5 | 32 | 6,300.00 | 81.60 | 0.00 | - | 10 | 11 |
| 6,137.00 | 0.00 | - | 3 | 6 | 6,400.00 | 64.25 | -101.75 | -61.30% | 1 | 4 |
| - | - | - | - | - | 6,500.00 | 67.37 | -38.60 | -36.43% | 2 | 37 |
| 2,703.00 | 0.00 | - | - | 1 | 6,600.00 | 184.00 | 0.00 | - | 1 | 6 |
| 5,339.00 | 0.00 | - | - | 2 | 6,700.00 | 194.00 | 0.00 | - | 1 | 3 |
| 5,325.00 | 0.00 | - | - | 1 | 6,800.00 | 228.40 | 0.00 | - | 1 | 14 |
| 6,821.60 | 0.00 | - | 1 | 1 | 6,900.00 | 140.00 | 0.00 | - | 1 | 16 |
| 6,720.00 | 0.00 | - | 2 | 9 | 7,000.00 | 105.00 | 0.00 | - | 2 | 12 |
| 7,369.00 | 0.00 | - | 1 | 81 | 7,100.00 | 114.26 | 0.00 | - | 4 | 47 |
| 7,121.00 | 0.00 | - | 2 | 23 | 7,200.00 | 256.10 | 0.00 | - | 1 | 3 |
| 6,787.00 | 0.00 | - | 1 | 11 | 7,300.00 | 152.00 | 0.00 | - | 4 | 10 |
| 6,932.00 | 0.00 | - | 1 | 13 | 7,400.00 | 160.00 | 0.00 | - | 3 | 9 |
| 6,347.00 | 0.00 | - | 1 | 7 | 7,500.00 | 170.00 | 0.00 | - | 1 | 5 |
| 5,584.00 | 0.00 | - | 1 | 4 | 7,600.00 | 162.50 | 0.00 | - | 1 | 12 |
| 6,639.00 | 0.00 | - | 1 | 3 | 7,700.00 | 170.10 | 0.00 | - | 1 | 20 |
| 5,768.00 | 0.00 | - | 1 | 4 | 7,800.00 | 194.00 | 0.00 | - | 1 | 7 |
| 6,048.00 | 0.00 | - | 1 | 1 | 7,900.00 | 203.00 | 0.00 | - | 2 | 3 |
| 5,819.00 | 0.00 | - | 1 | 2 | 8,000.00 | 141.00 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 8,050.00 | 218.00 | 0.00 | - | 1 | 4 |
| 5,915.00 | 0.00 | - | 1 | 5 | 8,100.00 | 219.00 | 0.00 | - | 1 | 5 |
| 5,912.00 | 0.00 | - | 3 | 4 | 8,150.00 | 229.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 8,200.00 | 494.00 | 0.00 | - | 1 | 5 |
| 5,656.00 | 0.00 | - | - | 1 | 8,250.00 | 463.00 | 0.00 | - | 1 | 1 |
| 4,973.00 | 0.00 | - | - | 1 | 8,300.00 | 155.00 | 0.00 | - | 3 | 4 |
| 5,734.00 | 0.00 | - | - | 2 | 8,350.00 | 223.68 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 8,400.00 | 171.00 | 0.00 | - | 1 | 6 |
| 4,998.00 | 0.00 | - | 1 | 3 | 8,450.00 | 179.00 | 0.00 | - | 1 | 4 |
| 2,176.69 | 0.00 | - | 1 | 5 | 8,500.00 | 243.50 | 0.00 | - | 1 | 12 |
| 5,476.50 | 0.00 | - | - | 1 | 8,550.00 | 277.00 | 0.00 | - | 2 | 0 |
| 5,170.00 | 0.00 | - | 5 | 38 | 8,600.00 | 1,225.00 | 0.00 | - | 5 | 5 |
| 5,230.00 | 0.00 | - | 1 | 1 | 8,650.00 | 191.00 | 0.00 | - | - | 2 |
| 5,433.00 | 0.00 | - | 1 | 2 | 8,700.00 | 895.00 | 0.00 | - | - | 2 |
| - | - | - | - | - | 8,750.00 | 290.00 | 0.00 | - | 2 | 3 |
| 3,764.00 | 0.00 | - | 1 | 1 | 8,800.00 | 189.00 | 0.00 | - | 1 | 9 |
| 3,028.00 | 0.00 | - | 1 | 2 | 8,850.00 | 515.00 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 8,900.00 | 214.00 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 8,950.00 | 219.00 | 0.00 | - | 1 | 4 |
| 5,162.50 | 0.00 | - | 1 | 1 | 9,000.00 | 224.00 | 0.00 | - | 1 | 20 |
| 1,192.00 | 0.00 | - | - | 2 | 9,050.00 | 1,012.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 9,100.00 | 408.00 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 9,150.00 | 656.00 | 0.00 | - | - | 1 |
| 1,556.00 | 0.00 | - | - | 1 | 9,200.00 | 1,165.00 | 0.00 | - | 1 | 13 |
| 4,326.00 | 0.00 | - | - | 1 | 9,250.00 | 1,059.33 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 9,300.00 | 282.98 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 9,350.00 | 577.00 | 0.00 | - | - | 1 |
| 1,265.10 | 0.00 | - | - | 1 | 9,400.00 | 354.00 | 0.00 | - | 1 | 5 |
| 4,508.00 | 0.00 | - | 1 | 2 | 9,450.00 | 372.00 | 0.00 | - | - | 15 |
| 5,693.00 | 0.00 | - | 1 | 2 | 9,500.00 | 381.60 | 0.00 | - | 10 | 40 |
| 1,759.60 | 0.00 | - | - | 2 | 9,550.00 | - | - | - | - | - |
| 3,802.20 | 0.00 | - | 1 | 1 | 9,600.00 | 415.58 | 0.00 | - | 15 | 16 |
| 386.00 | 0.00 | - | - | 2 | 9,650.00 | 1,166.00 | 0.00 | - | - | 1 |
| 700.80 | 0.00 | - | 1 | 3 | 9,700.00 | 289.21 | 0.00 | - | 1 | 8 |
| 1,192.00 | 0.00 | - | - | 1 | 9,750.00 | 1,055.00 | 0.00 | - | - | 0 |
| 4,782.00 | 0.00 | - | - | 2 | 9,800.00 | 406.18 | 0.00 | - | 5 | 23 |
| 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 |
| 4,214.00 | 0.00 | - | - | 1 | 9,950.00 | 760.00 | 0.00 | - | 1 | 1 |
| 4,627.00 | 0.00 | - | 1 | 6 | 10,000.00 | 315.00 | 0.00 | - | 10 | 71 |
| 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 | 738.08 | 0.00 | - | 2 | 1 |
| 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 | - | - | - | - | - |
| 3,871.00 | 0.00 | - | 1 | 3 | 10,300.00 | 353.15 | 0.00 | - | 1 | 2 |
| 422.00 | 0.00 | - | 1 | 1 | 10,350.00 | 915.63 | 0.00 | - | 10 | 13 |
| 391.00 | 0.00 | - | - | 4 | 10,400.00 | 890.00 | 0.00 | - | 2 | 3 |
| 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 | 380.00 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 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 | 376.10 | 0.00 | - | 1 | 2 |
| 1,589.00 | 0.00 | - | 2 | 5 | 10,600.00 | 386.84 | 0.00 | - | 10 | 28 |
| - | - | - | - | - | 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 | 419.00 | 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 | 451.83 | 0.00 | - | 5 | 11 |
| 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 | 670.00 | 0.00 | - | 12 | 26 |
| 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 | 1,250.04 | 0.00 | - | 2 | 3 |
| 1,698.00 | 0.00 | - | 6 | 10 | 11,400.00 | 896.30 | 0.00 | - | 1 | 2 |
| 2,095.10 | 0.00 | - | 2 | 4 | 11,500.00 | 583.00 | 0.00 | - | 4 | 22 |
| 2,516.50 | 0.00 | - | 4 | 11 | 11,600.00 | 1,353.50 | 0.00 | - | 4 | 6 |
| 2,254.00 | 0.00 | - | 1 | 4 | 11,700.00 | 846.32 | 0.00 | - | 7 | 8 |
| 1,687.00 | 0.00 | - | 1 | 6 | 11,800.00 | 875.10 | 0.00 | - | 38 | 38 |
| 1,479.00 | 0.00 | - | 2 | 7 | 11,900.00 | 896.59 | 0.00 | - | 13 | 19 |
| 1,850.00 | 0.00 | - | 1 | 9 | 12,000.00 | 619.41 | 0.00 | - | 1 | 76 |
| 1,698.00 | 0.00 | - | 1 | 6 | 12,100.00 | 956.42 | 0.00 | - | 1 | 3 |
| 1,653.00 | 0.00 | - | 1 | 2 | 12,200.00 | 1,693.00 | 0.00 | - | 1 | 6 |
| 1,473.00 | 0.00 | - | 1 | 1 | 12,300.00 | 1,509.00 | 0.00 | - | 1 | 8 |
| 2,282.00 | 0.00 | - | 1 | 45 | 12,400.00 | 1,055.46 | 0.00 | - | 2 | 6 |
| 2,323.17 | 0.00 | - | 1 | 9 | 12,500.00 | 1,286.38 | 0.00 | - | 5 | 8 |
| - | - | - | - | - | 12,600.00 | 1,130.70 | 0.00 | - | 150 | 153 |
| 2,469.20 | 0.00 | - | 1 | 205 | 12,700.00 | 1,370.80 | 0.00 | - | 1 | 3 |
| 1,211.00 | 0.00 | - | 2 | 3 | 12,800.00 | 897.90 | 0.00 | - | 20 | 17 |
| 2,276.72 | 0.00 | - | 3 | 12 | 12,900.00 | 1,044.76 | 0.00 | - | 1 | 13 |
| 1,507.26 | 0.00 | - | 1 | 9 | 13,000.00 | 1,087.00 | 0.00 | - | 3 | 8 |
| 1,681.00 | 0.00 | - | 1 | 6 | 13,100.00 | 1,496.40 | 0.00 | - | 30 | 33 |
| 1,780.00 | 0.00 | - | 2 | 0 | 13,200.00 | - | - | - | - | - |
| 1,730.00 | 0.00 | - | 5 | 7 | 13,300.00 | 1,378.60 | 0.00 | - | 7 | 14 |
| 1,303.10 | 0.00 | - | 1 | 0 | 13,400.00 | 1,411.50 | 0.00 | - | 100 | 100 |
| 1,593.73 | 0.00 | - | 25 | 90 | 13,500.00 | 1,122.80 | 0.00 | - | 2 | 122 |
| - | - | - | - | - | 13,600.00 | 1,659.62 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 13,700.00 | 1,967.00 | 0.00 | - | - | 3 |
| 1,110.15 | 0.00 | - | 5 | 5 | 13,800.00 | 1,657.36 | 0.00 | - | - | 0 |
| 1,584.90 | 0.00 | - | 18 | 18 | 13,900.00 | 1,460.79 | 0.00 | - | 3 | 19 |
| 1,397.11 | 0.00 | - | 2 | 15 | 14,000.00 | 1,488.00 | 0.00 | - | 60 | 54 |
| 1,510.00 | 0.00 | - | 1 | 10 | 14,100.00 | - | - | - | - | - |
| 1,435.80 | 0.00 | - | 10 | 23 | 14,200.00 | 1,339.90 | 0.00 | - | 5 | 5 |
| 1,370.95 | 0.00 | - | 10 | 21 | 14,300.00 | - | - | - | - | - |
| 1,460.00 | 0.00 | - | 20 | 49 | 14,400.00 | 1,545.00 | 0.00 | - | 20 | 20 |
| 1,313.23 | 0.00 | - | 3 | 13 | 14,500.00 | 1,428.60 | 0.00 | - | 20 | 60 |
| 1,227.00 | 0.00 | - | 1 | 18 | 14,600.00 | 2,729.00 | 0.00 | - | - | 1 |
| 664.00 | 0.00 | - | 1 | 5 | 14,700.00 | 1,460.20 | 0.00 | - | 5 | 3 |
| 611.00 | 0.00 | - | 1 | 10 | 14,800.00 | 2,850.00 | 0.00 | - | - | 1 |
| 1,199.51 | 0.00 | - | 24 | 21 | 14,900.00 | 1,566.83 | 0.00 | - | 10 | 22 |
| 1,294.80 | 0.00 | - | 20 | 32 | 15,000.00 | 1,786.20 | 0.00 | - | 20 | 46 |
| 640.00 | 0.00 | - | - | - | 15,100.00 | 2,348.00 | 0.00 | - | - | 0 |
| 623.50 | 0.00 | - | - | 0 | 15,200.00 | - | - | - | - | - |
| 813.46 | 0.00 | - | 4 | 5 | 15,300.00 | 1,709.86 | 0.00 | - | 1 | 2 |
| 832.00 | 0.00 | - | - | 2 | 15,500.00 | 3,506.66 | 0.00 | - | 5 | 10 |
| 838.92 | 0.00 | - | - | 5 | 15,700.00 | - | - | - | - | - |
| 802.93 | 0.00 | - | - | 10 | 15,800.00 | - | - | - | - | - |
| 830.10 | 0.00 | - | 1 | 14 | 16,000.00 | 3,994.21 | 0.00 | - | - | 4 |
| 755.19 | 0.00 | - | 5 | 8 | 16,100.00 | - | - | - | - | - |
| 926.47 | 0.00 | - | 2 | 7 | 16,300.00 | - | - | - | - | - |
| 849.75 | 0.00 | - | 90 | 181 | 16,500.00 | - | - | - | - | - |
| 689.00 | 0.00 | - | - | 0 | 16,600.00 | 4,419.00 | 0.00 | - | 1 | 1 |
| 581.06 | 0.00 | - | 5 | 5 | 16,700.00 | - | - | - | - | - |
| 747.48 | 0.00 | - | 2 | 16 | 16,800.00 | 2,607.13 | 0.00 | - | - | 53 |
| 374.00 | 0.00 | - | 1 | 17 | 16,900.00 | 2,663.79 | 0.00 | - | 5 | 6 |
| 387.00 | 0.00 | - | 1 | 2 | 17,000.00 | 4,677.51 | 0.00 | - | 1 | 2 |
| 637.03 | 0.00 | - | 3 | 4 | 17,100.00 | - | - | - | - | - |
| 324.00 | 0.00 | - | - | 1 | 17,200.00 | - | - | - | - | - |
| 303.00 | 0.00 | - | 1 | 2 | 17,300.00 | - | - | - | - | - |
| 320.00 | 0.00 | - | 1 | 1 | 17,400.00 | - | - | - | - | - |
| 393.20 | 0.00 | - | 14 | 15 | 17,500.00 | - | - | - | - | - |
| 545.48 | 0.00 | - | - | 3 | 17,600.00 | - | - | - | - | - |
| 289.00 | 0.00 | - | - | 1 | 17,700.00 | - | - | - | - | - |
| 469.71 | 0.00 | - | 3 | 3 | 17,800.00 | - | - | - | - | - |
| 420.00 | 0.00 | - | 1 | 1 | 17,900.00 | - | - | - | - | - |
| 418.00 | 0.00 | - | 1 | 17 | 18,000.00 | - | - | - | - | - |
| 231.42 | 0.00 | - | 6 | 6 | 18,400.00 | 4,768.00 | 0.00 | - | - | 1 |
| 207.00 | 0.00 | - | - | 1 | 18,600.00 | - | - | - | - | - |
| 263.00 | 0.00 | - | 1 | 31 | 19,000.00 | 5,734.00 | 0.00 | - | 1 | 6 |
| 189.00 | 0.00 | - | 1 | 2 | 19,200.00 | - | - | - | - | - |
| 144.00 | 0.00 | - | - | 1 | 19,400.00 | 5,549.00 | 0.00 | - | 1 | 2 |
| 145.00 | 0.00 | - | 8 | 0 | 19,600.00 | 5,800.00 | 0.00 | - | 1 | 2 |
| 144.00 | 0.00 | - | - | 1 | 19,800.00 | 6,318.00 | 0.00 | - | 1 | 0 |
| 131.00 | 0.00 | - | 1 | 2 | 20,000.00 | 6,597.00 | 0.00 | - | 1 | 4 |
| 119.00 | 0.00 | - | 2 | 3 | 20,200.00 | 6,601.00 | 0.00 | - | 1 | 10 |
| 108.00 | 0.00 | - | 1 | 3 | 20,400.00 | 7,266.00 | 0.00 | - | 1 | 19 |
© 2021 Verizon Media. Tutti i diritti riservati.
