Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13.565,87+273,89 (+2,06%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
20 gennaio 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
5,351.000.00-128,000.0043.500.00-113
3,608.500.00--18,100.00150.000.00-25
-----8,200.00117.900.00-34
3,603.700.00--18,300.00177.500.00-34
-----8,400.0072.000.00-12
3,428.400.00--18,500.0074.500.00-25
-----8,700.0095.950.00-44
-----8,800.00235.720.00-16
-----8,900.00262.180.00-22
-----9,000.00108.200.00-613
-----9,025.00241.700.00--1
3,711.400.00-129,150.00-----
-----9,175.00332.600.00--1
-----9,200.00337.000.00-14
-----9,250.00209.710.00--5
-----9,300.00109.100.00-22
-----9,375.00105.100.00-21
-----9,400.00144.050.00-43
-----9,425.00299.600.00-14
-----9,450.00303.700.00-11
-----9,475.00104.900.00-21
-----9,500.00307.000.00-3245
2,559.000.00-119,550.00-----
2,626.600.00-119,600.00-----
3,157.700.00-129,625.00-----
-----9,775.00357.430.00-21
-----9,800.00273.600.00--1
-----9,850.00281.200.00-13
3,032.400.00-119,875.00392.280.00--2
-----9,900.00344.530.00--1
-----9,925.00348.180.00--1
2,823.450.00-229,950.00-----
-----9,975.00172.910.00-11
2,834.310.00--110,000.00175.190.00-111
2,904.800.00-1110,025.00375.310.00--1
-----10,050.00179.000.00--1
-----10,300.00459.100.00--1
-----10,325.00328.900.00-12
-----10,425.00609.180.00-21
2,512.300.00-1210,500.00752.000.00-111
1,943.520.00--110,525.00637.340.00--1
-----10,550.00229.800.00-15109
-----10,600.00235.900.00--50
2,709.450.00--410,625.00-----
2,688.200.00--010,650.00397.310.00-21
-----10,700.00652.000.00--6
1,592.200.00--110,800.00780.000.00--1
-----10,875.00250.100.00-21
-----10,925.00327.900.00-11
-----10,950.00464.650.00--1
-----10,975.00336.900.00-11
-----11,000.00700.000.00-115
-----11,050.00616.840.00-11
1,673.430.00--111,075.00-----
-----11,100.00613.030.00-12
-----11,125.00620.300.00-11
-----11,175.00727.550.00--1
-----11,200.00311.380.00-67
-----11,225.00828.420.00-2916
-----11,250.00758.430.00-23
-----11,275.00850.150.00-80
-----11,300.00344.850.00-25
-----11,325.00345.500.00-118
-----11,350.001,076.200.00-1214
-----11,375.00354.800.00-12
1,162.460.00--111,400.00363.300.00-46
-----11,450.00570.700.00--1
-----11,500.00345.500.00-250
-----11,525.00691.520.00-211
1,071.000.00-13111,600.00-----
1,112.830.00--011,650.00629.600.00--4
997.040.00--111,700.00645.050.00-28
1,057.680.00--011,750.00660.850.00--1
979.420.00-221011,775.00811.000.00-11
1,833.200.00-1211,800.00679.250.00-245
1,017.020.00--211,825.00-----
-----11,850.00985.900.00--1
1,778.500.00-1311,875.00-----
1,139.060.00-4811,900.00881.370.00-44
-----11,925.001,158.000.00--18
-----11,975.00750.170.00-15
1,294.280.00-14612,000.00575.100.00-17
-----12,025.00835.590.00-111
-----12,050.001,210.380.00--2
1,607.250.00--112,075.00-----
1,050.800.00-5812,100.00810.400.00-227
-----12,125.001,071.590.00---
-----12,150.001,490.100.00-12
1,293.980.00--112,175.00-----
-----12,200.00848.950.00-25
1,315.690.00--112,225.00-----
1,514.100.00---12,250.00-----
-----12,275.00597.670.00-11
1,704.160.00-1412,300.00604.920.00-12
1,669.530.00-1112,325.00823.930.00-22
1,051.670.00-1112,350.00891.610.00-151
1,215.290.00--112,425.001,129.300.00-14
1,179.870.00--412,450.00-----
1,480.700.00-2312,475.00976.600.00--1
1,335.790.00-2612,500.00746.400.00-1151
810.360.00-1312,525.001,408.300.00-422
651.940.00-2112,550.001,010.100.00-12
1,100.770.00--712,575.00895.000.00--1
888.050.00-122412,600.00806.620.00-26
1,067.910.00-14612,625.00988.450.00-22
1,220.750.00-2712,650.001,001.880.00-22
1,211.900.00-21112,675.001,020.800.00-22
839.010.00-21012,700.001,035.150.00-22
1,365.350.00-23312,725.001,036.930.00-27
1,394.650.00-2912,750.00841.600.00-54
680.940.00-22112,775.001,065.600.00-1015
1,345.000.00-21812,800.001,070.940.00-617
1,056.050.00-2312,825.001,089.300.00--2
551.140.00-6012,850.00798.800.00-23
1,025.020.00--612,875.001,032.040.00-23
429.300.00-11612,900.00831.200.00-22
1,334.14+333.92+33.38%4812,925.001,140.700.00--1
1,308.20+97.60+8.06%23112,950.001,145.200.00--1
719.600.00-182012,975.001,159.500.00-22
1,126.300.00-38313,000.00755.150.00-1114
1,330.500.00-46613,025.00-----
1,327.69+622.59+88.30%53513,050.00892.600.00-86
1,311.50+11.00+0.85%53613,075.00943.000.00-34
997.880.00-212713,100.00920.200.00-912
985.100.00-11013,125.001,480.900.00-11
867.600.00-121813,150.00-----
1,084.700.00-1913,175.00-----
830.150.00--613,200.00733.00-133.92-15.45%21
796.040.00-2813,225.001,530.700.00-11
401.000.00--113,250.00-----
994.800.00-4313,275.00995.900.00-12
849.000.00-2313,300.001,007.000.00-1566
748.370.00-2213,325.001,465.800.00--1
747.820.00--413,350.001,673.030.00-21
1,077.300.00-2613,375.001,144.330.00--2
858.240.00-2813,400.00-----
824.700.00-1813,425.001,193.660.00-1313
327.180.00-2413,450.002,278.220.00--2
799.800.00-11613,475.002,296.070.00--2
766.450.00-212213,500.001,125.000.00-38
969.70+632.60+187.66%1813,525.002,450.000.00-11
955.30+194.39+25.55%91313,550.001,822.480.00-22
941.40+373.43+65.75%53613,575.001,863.320.00-1912
732.000.00-1222113,600.00994.830.00--0
446.850.00-45213,625.001,211.150.00--1
442.190.00-41713,650.001,232.650.00-22
420.000.00-14513,675.001,250.510.00-22
802.110.00-41313,700.00960.00-289.78-23.19%42
825.640.00-41113,725.001,240.350.00-22
420.000.00-15313,750.001,220.200.00-13
284.860.00-21513,775.001,296.530.00--1
448.300.00-47313,800.001,310.600.00-13
457.760.00--9813,825.001,322.210.00--1
412.380.00-42113,850.001,178.390.00-22
421.000.00-15513,875.001,382.030.00--1
421.000.00-13413,900.001,159.560.00-235
421.000.00-13113,925.001,331.350.00-64
380.950.00-245313,950.001,331.130.00-28
421.000.00--3913,975.001,244.350.00-44
728.60+103.40+16.54%233714,000.001,211.810.00-252
716.31+355.36+98.45%21314,025.001,225.690.00-412
668.500.00-31014,050.001,254.770.00-45
222.650.00-22014,075.001,256.400.00-23
219.900.00-2514,100.001,260.890.00-29
635.200.00-11614,125.001,135.60-161.91-12.48%23
421.000.00-1514,150.001,290.400.00-44
522.840.00-8414,175.001,320.580.00-43
473.550.00-10310114,200.001,312.240.00-47
571.530.00-2814,225.001,562.250.00-21
407.000.00-1914,250.001,361.630.00-24
161.800.00-1614,275.001,433.090.00-44
158.300.00-1914,300.001,369.750.00-47
571.90+375.85+191.71%41214,325.001,410.250.00-22
559.65+159.35+39.81%2814,350.001,397.550.00-86
407.320.00--014,375.001,499.350.00-44
236.950.00-25114,400.001,436.730.00-223
515.850.00-2214,425.001,682.400.00-16
136.100.00-11114,450.001,309.40-172.90-11.66%26
159.210.00-6914,475.001,506.830.00-33
466.000.00-24514,500.001,336.93-344.68-20.50%214
532.14+186.89+54.13%2614,525.001,539.200.00-21
522.05+125.65+31.70%4514,550.00-----
512.45+225.90+78.83%21814,575.00-----
265.500.00-112014,600.001,470.04-67.76-4.41%23
402.850.00-13414,625.00-----
219.520.00-21414,650.001,567.000.00-15
183.900.00-12314,675.001,583.500.00-15
175.900.00-112314,700.001,457.30+261.34+21.85%22
325.550.00-2214,725.001,662.280.00-23
285.900.00-173214,750.001,665.310.00-2106
108.150.00-21014,775.001,654.500.00-14
442.50+126.95+40.23%161914,800.001,520.85-149.05-8.93%28
311.200.00--714,825.001,719.050.00-27
112.760.00-23414,850.001,699.900.00-13
345.790.00-41914,875.001,816.850.00-22
131.380.00-28014,900.001,722.900.00-119
211.350.00--5314,925.001,904.400.00-43
175.450.00-121814,950.001,801.970.00-23
262.300.00-283414,975.001,817.090.00-24
368.00+11.90+3.34%13915,000.001,656.69-1,153.36-41.04%310
230.620.00-8815,025.00-----
277.180.00--015,050.003,298.000.00-10
269.600.00-2915,075.00-----
97.350.00-26415,100.001,593.700.00-143
221.320.00-2615,125.001,605.900.00-11
246.780.00-6315,150.001,760.200.00--1
247.800.00-2515,175.001,665.000.00--1
262.900.00-636415,200.00-----
230.500.00-11615,225.00-----
77.600.00-1515,250.002,282.280.00--0
223.150.00-2115,275.002,297.710.00--0
237.410.00-4715,300.001,274.470.00-68
133.700.00-221115,325.001,513.700.00--1
71.100.00-1315,350.00-----
216.150.00--115,375.00-----
217.050.00-2215,400.001,873.000.00--1
189.390.00-1515,450.00-----
185.110.00-1715,475.00-----
183.120.00-18815,500.001,350.490.00-45
419.400.00--115,525.002,153.300.00-11
412.500.00-1615,550.00-----
-----15,575.001,781.060.00-11
137.650.00-1115,600.001,388.710.00-44
44.900.00-1115,650.002,666.600.00-2526
170.150.00-2115,675.00-----
137.710.00--015,700.001,543.300.00--1
154.720.00--215,750.00-----
114.050.00-1215,800.001,688.970.00--0
-----15,825.004,351.680.00-55
139.600.00--115,850.004,375.610.00-56
1,179.000.00--115,900.003,957.600.00--2
64.150.00-14116,000.001,793.900.00-212
421.000.00--016,050.00-----
62.310.00-2316,100.00-----
42.720.00-3216,125.001,999.600.00-10
700.200.00-1116,150.002,014.200.00-10
407.000.00--116,175.00-----
79.750.00-1316,200.00-----
102.100.00--116,225.00-----
68.650.00--316,300.002,143.800.00--1
713.500.00-1116,350.00-----
88.850.00-2716,400.00-----
774.000.00--116,450.003,194.250.00-11
97.400.00-31616,500.003,240.150.00-11
157.710.00-1216,600.00-----
22.050.00-1116,700.00-----
19.180.00--216,800.00-----
463.600.00--116,825.00-----
24.600.00--116,875.00-----
38.750.00-4316,900.00-----
41.550.00-2716,950.00-----
16.580.00-4516,975.00-----
29.270.00-11317,000.00-----
1,237.100.00--2217,100.00-----
205.200.00-1417,200.00-----
434.400.00-1417,300.00-----
356.200.00-1317,400.00-----
984.350.00-2117,500.00-----
904.850.00-2117,600.00-----
292.400.00-1217,700.00-----
13.850.00-1317,800.004,555.120.00--1
12.300.00-1417,900.00-----
20.570.00-54018,000.00-----
-----18,100.005,987.400.00--1
843.000.00--518,200.00-----
90.000.00-31018,300.00-----
188.260.00-6618,400.00-----
13.59+5.09+59.88%13518,500.00-----
5.360.00-1218,600.00-----
5.060.00-2718,700.00-----
8.030.00-1418,800.00-----
6.220.00-1418,900.00-----
8.730.00-508119,000.00-----
5.540.00-1519,100.00-----
4.940.00-1319,200.00-----
4.740.00-2419,300.00-----
6.92+0.54+8.46%16819,400.004,605.700.00--0
5.940.00-24819,500.004,676.100.00--0
5.230.00-11219,600.00-----
2.540.00-4519,700.00-----
4.960.00-81519,800.00-----
5.500.00-51619,900.00-----
5.16+0.38+7.95%2820,000.005,181.200.00--0
293.020.00-61720,100.00-----
318.800.00-31220,200.00-----
46.000.00-5520,300.00-----
43.850.00-15520,400.00-----
2.290.00-21120,500.006,343.900.00--1
2.690.00-11320,600.00-----
36.650.00-10820,700.00-----
26.200.00-43020,800.007,598.200.00-22
42.000.00-13520,900.007,663.900.00-24
2.80+0.28+11.11%1130321,000.007,762.400.00-69