Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11.786,80-207,46 (-1,73%)
Alla chiusura: 05:16PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
20 gennaio 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
3,545.220.00-248,000.005.00+0.50+11.11%4134
2,903.000.00-478,100.007.250.00-111
-----8,200.0016.750.00-14
3,099.750.00-678,300.00177.500.00-34
3,009.450.00--68,400.0022.100.00-115
3,428.400.00--18,500.006.92-0.58-7.73%318
2,429.400.00--18,600.0020.950.00-154
-----8,700.0017.640.00-25
-----8,800.0010.05-0.15-1.47%218
-----8,900.0021.050.00-29
2,448.950.00-119,000.0012.07-11.08-47.86%81,249
-----9,025.0011.85-229.85-95.10%11
-----9,075.0040.660.00-22
-----9,100.0018.310.00-10116
-----9,125.0028.450.00-5052
3,056.500.00-139,150.0014.15-14.90-51.29%150
-----9,175.0029.940.00-5051
-----9,200.0017.39+1.49+9.37%7184
-----9,225.0027.700.00-11
2,968.000.00--39,250.0015.80-193.91-92.47%10
2,946.000.00--29,275.00-----
2,498.500.00-119,300.0019.20+1.20+6.67%776
-----9,375.0021.200.00-12
-----9,400.0030.150.00-2998
-----9,425.0039.050.00-217
3,002.900.00-119,450.0053.550.00-57
-----9,475.0040.100.00-14
1,999.710.00-109,500.0027.000.00-8464
2,936.400.00-229,525.0052.100.00-34
2,559.000.00-119,550.0086.800.00--2
-----9,575.0022.60-66.40-74.61%103
2,626.600.00-119,600.0026.70+3.10+13.14%144
2,881.400.00-139,625.0057.000.00-12
-----9,650.0022.80-1.20-5.00%525
-----9,675.0054.050.00-15
-----9,700.0069.150.00-135
-----9,725.0078.800.00-11
-----9,750.00223.210.00--1
-----9,775.00357.430.00-21
1,828.900.00-119,800.0030.300.00-144
2,820.700.00--19,825.0030.90+1.49+5.07%107
-----9,850.0036.41-20.01-35.47%18
3,032.400.00-119,875.0055.100.00-215
1,737.650.00-129,900.0035.500.00-1566
2,610.900.00-119,925.00133.700.00-56
2,823.450.00-229,950.00-----
-----9,975.0065.300.00-19
1,153.900.00-6610,000.0038.90-8.10-17.23%2082
2,904.800.00-1110,025.00375.310.00--1
1,228.900.00--110,050.0040.500.00-126
-----10,075.0085.390.00-13
-----10,100.0054.250.00-1621
-----10,125.00470.600.00--1
-----10,150.0050.850.00-36
1,432.900.00--110,175.0046.900.00-114
-----10,200.0050.70+6.70+15.23%2030
-----10,225.0097.800.00-2203
-----10,250.0088.700.00-110
1,947.200.00--110,275.0050.69-0.51-1.00%17
1,250.650.00-1110,300.0052.40-2.60-4.73%144
-----10,325.0056.700.00-14
1,820.310.00-61010,350.0077.450.00-116
1,590.250.00--110,375.00133.150.00-624
1,299.150.00-2710,400.0067.40+5.45+8.80%2887
-----10,425.00133.890.00-212
891.600.00-1110,450.0060.800.00-1125
839.500.00--210,475.0077.740.00-19
1,210.600.00-3910,500.0075.70+3.00+4.13%34184
1,178.700.00-11210,525.00153.200.00-150
778.070.00--810,550.00140.200.00-694
806.200.00-2310,575.00627.200.00--3
773.350.00--710,600.0088.30+14.27+19.28%44186
748.620.00-2310,625.0085.47-84.26-49.64%211
700.940.00-2110,650.00169.000.00-46
825.100.00--110,675.00173.000.00-47
721.350.00-21310,700.00110.40+24.80+28.97%119
1,192.250.00--210,725.0091.100.00-6617
-----10,750.00105.48+15.13+16.75%168
-----10,775.00109.70+17.70+19.24%111
973.300.00-2510,800.00115.70+20.70+21.79%41116
-----10,825.0098.200.00-813
618.350.00-2110,850.00132.50-42.50-24.29%326
-----10,875.00115.300.00-222
1,045.470.00-12010,900.00120.900.00-190
-----10,925.00113.500.00-58
869.300.00-1110,950.00124.000.00-35
-----10,975.00120.200.00-66
829.680.00-34111,000.00150.60+26.54+21.39%9109
1,079.050.00-2611,025.00154.30+18.50+13.62%1311
1,181.150.00-1511,050.00223.000.00-24
479.500.00-1111,075.00136.590.00-39
988.740.00-2911,100.00161.70+15.86+10.87%122
970.850.00-1411,125.00145.310.00-35
970.940.00-2711,150.00198.50+32.87+19.85%136
587.560.00--411,175.00204.60+33.93+19.88%23
690.950.00-2511,200.00187.200.00-117
840.400.00-1411,225.00176.160.00-2234
459.410.00-2311,250.00205.60+11.94+6.17%1311
1,001.150.00-1311,275.00742.200.00-14
992.200.00-46711,300.00211.00+29.00+15.93%117
924.400.00-1511,325.00359.050.00-131
672.870.00-63211,350.00192.760.00-2255
630.100.00-291511,375.00403.150.00-13
689.34+49.02+7.66%74411,400.00394.600.00-226
668.360.00-1311,425.00248.840.00-18
643.00-10.90-1.67%21811,450.00223.170.00-2202
788.600.00-14911,475.00251.80+26.04+11.53%137
622.05-221.75-26.28%94811,500.00278.60+1.34+0.48%10185
503.200.00-5911,525.00262.950.00-1155
643.53-41.62-6.07%326911,550.00249.790.00-348
475.500.00-204211,575.00306.100.00-17
601.60-41.04-6.39%1512411,600.00304.80+28.35+10.26%1135
800.000.00-21411,625.00272.800.00-2425
425.000.00-93211,650.00322.60-177.40-35.48%113
510.150.00-1211,675.00343.60-174.00-33.62%14
586.850.00-5026911,700.00286.430.00-721
581.430.00-2411,725.00329.60-166.99-33.63%21
474.50-81.50-14.66%102511,750.00345.400.00-714
563.800.00-11111,775.00293.100.00-11
448.40-130.20-22.50%1110611,800.00370.70+39.09+11.79%983
590.000.00-13911,825.00337.370.00-145
408.00-82.70-16.85%5711,850.00357.100.00-24
343.400.00-1411,875.00347.350.00-56
381.90-84.60-18.14%2312211,900.00358.900.00-428
451.300.00-11011,925.00435.700.00-119
487.460.00-16611,950.00378.650.00-36
430.50-137.99-24.27%154311,975.00467.800.00-813
342.80-85.60-19.98%3015712,000.00457.40+53.00+13.11%2199
421.700.00-1412,025.00378.500.00-113
336.40-146.70-30.37%264812,050.00497.10-136.20-21.51%13
321.10-126.50-28.26%214612,075.00-----
311.40-103.50-24.95%151,22112,100.00441.400.00-636
288.60-145.96-33.59%124312,125.00559.86+111.96+25.00%24
291.30-81.30-21.82%22412,150.00635.600.00-14
354.100.00-14012,175.00-----
252.80-89.10-26.06%86712,200.00558.000.00-127
274.160.00-21812,225.00475.200.00-12
323.700.00-36812,250.00559.80-20.00-3.45%216
224.40-120.20-34.88%10212,275.001,147.300.00-23
284.50-16.20-5.39%53512,300.00692.10+152.85+28.34%3033
335.700.00-4412,325.001,168.000.00-812
278.700.00-61212,350.00901.920.00-262
274.200.00-21212,375.00908.340.00-217
216.70-36.50-14.42%169812,400.00660.00-121.95-15.60%216
207.70+37.65+22.14%161712,425.00773.35+145.95+23.26%227
279.050.00-51312,450.00777.93+117.73+17.83%112
212.370.00-1812,475.001,270.200.00-24
142.70-69.30-32.69%884412,500.00748.77+22.81+3.14%2248
140.22-80.18-36.38%11712,525.001,771.400.00-121
137.10-50.55-26.94%119612,550.00654.600.00-110
95.900.00-17012,575.001,153.200.00-13
212.900.00-544212,600.00998.950.00-114
231.640.00-41012,625.001,136.300.00-26
106.45-41.02-27.82%48512,650.001,672.400.00-18
140.520.00-11912,675.001,232.800.00-33
99.49-89.91-47.47%25212,700.001,125.350.00-29
111.15-108.63-49.43%13512,725.00952.850.00-210
92.20-38.14-29.26%46812,750.001,002.84-22.93-2.24%112
87.900.00-210912,775.00853.600.00-116
164.500.00-26912,800.001,977.000.00-525
87.60-12.78-12.73%22012,825.001,995.900.00-13
74.80-71.00-48.70%78012,850.001,330.200.00-185
51.700.00-17012,875.001,935.200.00-10104
101.700.00-223112,900.002,068.620.00-588
62.20+12.72+25.71%109512,925.001,152.08-746.42-39.32%22
135.650.00-25312,950.001,101.900.00-12
49.450.00-13912,975.001,047.57-889.93-45.93%183
51.87-26.03-33.41%414613,000.001,068.87-117.13-9.88%1198
60.28-13.57-18.38%211313,025.002,167.100.00-12
46.22-51.71-52.80%46113,050.001,276.400.00-713
47.200.00-25313,075.001,746.900.00-13
40.15-53.05-56.92%114813,100.002,046.580.00-218
79.600.00-21213,125.001,927.100.00-12
82.870.00-11913,150.001,362.400.00-115
128.250.00-11713,175.002,067.150.00-131295
45.00-30.90-40.71%298013,200.001,285.400.00-5310
23.650.00-633313,225.002,281.100.00-13
30.10-17.50-36.76%68613,250.00-----
28.30-22.75-44.56%21013,275.001,401.91+406.01+40.77%12
24.95-31.80-56.04%16313,300.001,423.08+146.78+11.50%156
53.750.00-1713,325.001,465.800.00--1
34.230.00-2513,350.002,146.900.00-12
33.870.00-141113,375.001,144.330.00--2
30.380.00-24813,400.001,260.070.00-22
45.000.00-12013,425.001,193.660.00-1313
27.000.00-23513,450.001,803.590.00-22
40.000.00-21613,475.001,826.660.00-22
15.50-8.40-35.15%119813,500.00958.100.00-18
24.780.00-121013,525.002,450.000.00-11
23.480.00-91213,550.001,822.480.00-22
17.810.00-93613,575.001,863.320.00-1912
13.89-9.11-39.61%122113,600.001,550.000.00-56
18.800.00-57913,625.001,211.150.00-21
17.820.00-12213,650.001,232.650.00-22
9.400.00-65013,675.001,250.510.00-22
11.450.00-22313,700.001,275.000.00-811
52.900.00-51213,725.002,310.900.00-13
27.100.00-35413,750.001,220.200.00-13
25.600.00-11613,775.001,296.530.00-31
7.90-12.10-60.50%16613,800.002,353.900.00-15
75.400.00-29613,825.001,322.210.00-21
45.500.00-12113,850.002,299.100.00-13
70.200.00-2013,875.001,382.030.00-21
6.35-5.85-47.95%13013,900.001,159.560.00-235
195.000.00-13113,925.001,331.350.00-64
7.20-6.35-46.86%15313,950.001,331.130.00-28
6.900.00-43913,975.002,598.920.00-15
5.25-4.70-47.24%433314,000.002,441.800.00-252
7.300.00-61914,025.001,225.690.00-412
5.90-5.05-46.12%11514,050.001,254.770.00-45
10.800.00-410414,075.001,256.400.00-23
6.400.00-12414,100.001,260.890.00-29
7.910.00-41514,125.001,135.600.00-24
6.080.00-182314,150.001,290.400.00-44
522.840.00-8414,175.001,320.580.00-43
8.800.00-110114,200.001,312.240.00-47
188.600.00-21014,225.001,562.250.00-21
6.650.00-21214,250.001,361.630.00-24
252.500.00-2814,275.001,146.370.00-25
5.530.00-11014,300.002,634.450.00-17
571.900.00-41114,325.001,410.250.00-22
38.650.00-4014,350.001,187.390.00-27
407.320.00--014,375.001,499.350.00-44
17.050.00-430114,400.002,471.370.00-128
16.350.00-4314,425.002,925.430.00-15
440.030.00-41314,450.002,516.650.00-18
2.560.00-222314,475.001,506.830.00-33
2.99-1.21-28.81%37314,500.003,605.230.00-520
2.450.00-4714,525.001,539.200.00-21
22.700.00-1814,550.001,503.300.00--1
214.000.00-62014,575.001,518.300.00--1
11.180.00-16514,600.001,399.410.00-27
459.200.00-13414,625.001,574.500.00--1
3.530.00-14914,650.001,356.320.00-37
507.300.00-22314,675.001,583.500.00-15
1.880.00-1862714,700.001,364.700.00-24
18.800.00-1314,725.001,399.380.00-24
4.000.00-117214,750.001,415.110.00-2107
337.100.00-5714,775.001,654.500.00-14
2.550.00-13114,800.003,585.800.00-110
322.500.00-10614,825.001,719.050.00-27
11.370.00-154914,850.001,699.900.00-13
345.790.00-41914,875.001,816.850.00-22
7.050.00-27714,900.001,509.100.00-319
211.350.00--5314,925.001,525.280.00-34
288.200.00-21714,950.001,542.350.00-24
281.700.00-23214,975.001,577.400.00-18
3.130.00-74315,000.003,401.620.00-20
12.710.00-1915,025.002,664.600.00-124
277.180.00--015,050.002,788.300.00-611
269.600.00-2915,075.00-----
5.200.00-29830915,100.001,593.700.00-143
221.320.00-2615,125.001,605.900.00-11
11.700.00-1315,150.002,414.700.00-22
247.800.00-2515,175.001,665.000.00--1
16.600.00-15315,200.001,715.330.00-21
13.600.00-3815,225.001,737.310.00-21
83.200.00-1515,250.002,282.280.00--0
208.100.00-4515,275.001,767.620.00-45
9.800.00-1815,300.004,099.530.00-611
133.700.00-221115,325.001,513.700.00--1
71.100.00-1315,350.001,800.430.00--1
216.150.00--115,375.00-----
3.950.00-12115,400.004,197.240.00-35
189.390.00-1515,450.00-----
185.110.00-1715,475.00-----
9.760.00-148615,500.001,350.490.00-45
419.400.00--115,525.002,153.300.00-11
412.500.00-1615,550.003,722.570.00-234
-----15,575.003,747.330.00-233
137.650.00-1115,600.001,388.710.00-44
44.900.00-1115,650.002,666.600.00-2526
170.150.00-2115,675.002,079.190.00--1
223.210.00-1115,700.001,543.300.00--1
-----15,725.002,238.130.00-22
154.720.00--215,750.00-----
2.250.00-1315,800.004,501.000.00-19
-----15,825.004,351.680.00-55
139.600.00--115,850.003,609.080.00-312
111.200.00-2115,875.00-----
1,179.000.00--115,900.004,381.000.00-27
3.000.00-137516,000.004,603.310.00-19
-----16,025.002,364.390.00--1
0.700.00-5516,050.00-----
19.310.00-1316,100.004,911.200.00--1
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-----
5.360.00-1416,200.00-----
105.400.00-2416,225.00-----
1.350.00-1416,300.002,143.800.00--1
69.370.00-6416,325.00-----
3.450.00-4416,350.00-----
94.000.00-2216,375.00-----
45.500.00-2716,400.00-----
0.700.00-2116,425.00-----
0.700.00-121016,450.003,194.250.00-11
0.700.00-9816,475.00-----
0.700.00-21516,500.003,240.150.00-11
3.100.00--216,550.00-----
55.500.00-5316,575.00-----
157.710.00-1216,600.00-----
48.650.00-4316,700.00-----
3.730.00-2616,750.00-----
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-----
3.500.00-11317,000.005,593.970.00-11
1,237.100.00--2217,100.00-----
205.200.00-1417,200.00-----
434.400.00-1417,300.00-----
21.890.00-4517,400.00-----
2.240.00-1217,500.00-----
2.060.00-2117,600.00-----
292.400.00-1217,700.00-----
0.450.00-5817,800.004,555.120.00--1
12.300.00-1417,900.00-----
0.720.00-14018,000.006,593.060.00-30
-----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-----
6.560.00-13518,500.00-----
1.550.00-1318,600.00-----
5.060.00-2718,700.00-----
0.550.00-12818,800.00-----
6.220.00-1418,900.00-----
8.730.00-508119,000.00-----
5.540.00-1519,100.00-----
0.580.00-91019,200.00-----
0.350.00-2319,300.00-----
1.450.00-15319,400.004,605.700.00--0
0.500.00-14819,500.004,676.100.00--0
5.230.00-11219,600.00-----
2.540.00-4519,700.00-----
0.840.00-11519,800.00-----
5.500.00-51619,900.00-----
0.350.00-21120,000.008,384.130.00-21
293.020.00-61720,100.00-----
3.130.00-444020,200.00-----
46.000.00-5520,300.00-----
43.850.00-15520,400.00-----
1.970.00-21320,500.006,343.900.00--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
0.650.00-622521,000.007,762.400.00-69