NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:15PM EDT
Opzioni d'acquisto
17 febbraio 2023
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 5,717.80 | 0.00 | - | 1 | 1 | 8,000.00 | 78.19 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 8,100.00 | 91.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 8,300.00 | 104.15 | 0.00 | - | - | 1 |
| 2,960.90 | 0.00 | - | 1 | 1 | 8,600.00 | - | - | - | - | - |
| 2,885.90 | 0.00 | - | 1 | 4 | 8,700.00 | - | - | - | - | - |
| 2,834.30 | +2,834.30 | - | - | 1 | 8,800.00 | 124.05 | 0.00 | - | 1 | 1 |
| 2,748.10 | 0.00 | - | 1 | 5 | 8,900.00 | 115.32 | 0.00 | - | 1 | 1 |
| 2,616.60 | 0.00 | - | 1 | 3 | 9,000.00 | 122.47 | 0.00 | - | 1 | 16 |
| 3,082.40 | 0.00 | - | - | 1 | 9,100.00 | 325.40 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 9,200.00 | 413.60 | 0.00 | - | 2 | 2 |
| 2,900.10 | 0.00 | - | - | 1 | 9,300.00 | 207.80 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 9,400.00 | 321.80 | 0.00 | - | - | 1 |
| 2,735.90 | 0.00 | - | 1 | 2 | 9,500.00 | 242.20 | 0.00 | - | 6 | 8 |
| 4,229.30 | 0.00 | - | - | 1 | 9,600.00 | 324.20 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 9,800.00 | 268.50 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 9,900.00 | 249.73 | 0.00 | - | 1 | 8 |
| 1,965.60 | 0.00 | - | 1 | 1 | 10,000.00 | 367.60 | 0.00 | - | 3 | 5 |
| 1,897.40 | 0.00 | - | 1 | 1 | 10,100.00 | 412.70 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 10,200.00 | 205.00 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 10,300.00 | 560.82 | +560.82 | - | 1 | 0 |
| 3,223.20 | 0.00 | - | 1 | 1 | 10,400.00 | 599.20 | +153.40 | +34.41% | 2 | 75 |
| 2,361.40 | 0.00 | - | - | 1 | 10,500.00 | 259.70 | 0.00 | - | 1 | 3 |
| 2,019.70 | 0.00 | - | 1 | 1 | 10,600.00 | 642.85 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 10,700.00 | 612.05 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 10,800.00 | 294.50 | 0.00 | - | 9 | 12 |
| - | - | - | - | - | 10,900.00 | 777.60 | +94.77 | +13.88% | 2 | 2 |
| 1,041.64 | +1,041.64 | - | 1 | 1 | 11,000.00 | 826.15 | +481.45 | +139.67% | 4 | 6 |
| - | - | - | - | - | 11,100.00 | 818.39 | 0.00 | - | 30 | 0 |
| - | - | - | - | - | 11,200.00 | 826.70 | -60.50 | -6.82% | 1 | 30 |
| - | - | - | - | - | 11,250.00 | 406.40 | 0.00 | - | - | 19 |
| - | - | - | - | - | 11,400.00 | 885.00 | -46.00 | -4.94% | 1 | 7 |
| 766.62 | +766.62 | - | - | 1 | 11,450.00 | - | - | - | - | - |
| - | - | - | - | - | 11,500.00 | 1,056.48 | +406.38 | +62.51% | 1 | 1 |
| 1,972.00 | 0.00 | - | 1 | 2 | 11,600.00 | 1,116.20 | +207.00 | +22.77% | 2 | 1 |
| 810.89 | 0.00 | - | 2 | 1 | 11,625.00 | - | - | - | - | - |
| 706.10 | +706.10 | - | - | 1 | 11,650.00 | - | - | - | - | - |
| 628.38 | -156.80 | -19.97% | 2 | 1 | 11,675.00 | - | - | - | - | - |
| 636.06 | -46.16 | -6.77% | 2 | 6 | 11,700.00 | 1,065.00 | +1,065.00 | - | - | 1 |
| 764.14 | 0.00 | - | 2 | 1 | 11,725.00 | - | - | - | - | - |
| 656.28 | +656.28 | - | 2 | 1 | 11,750.00 | - | - | - | - | - |
| 637.63 | +637.63 | - | - | 1 | 11,775.00 | - | - | - | - | - |
| 633.64 | -7.42 | -1.16% | 2 | 8 | 11,800.00 | 1,030.87 | 0.00 | - | - | 1 |
| 619.22 | +619.22 | - | 2 | 2 | 11,825.00 | - | - | - | - | - |
| 619.93 | 0.00 | - | 4 | 5 | 11,850.00 | - | - | - | - | - |
| 604.43 | 0.00 | - | 4 | 3 | 11,875.00 | - | - | - | - | - |
| 598.15 | 0.00 | - | 4 | 13 | 11,900.00 | 798.75 | 0.00 | - | 2 | 3 |
| 592.72 | 0.00 | - | 4 | 6 | 11,925.00 | - | - | - | - | - |
| 643.62 | 0.00 | - | 4 | 3 | 11,950.00 | - | - | - | - | - |
| 628.72 | 0.00 | - | 4 | 2 | 11,975.00 | - | - | - | - | - |
| 651.67 | 0.00 | - | 1 | 5 | 12,000.00 | 1,243.23 | +755.98 | +155.15% | 100 | 114 |
| 606.36 | 0.00 | - | 6 | 3 | 12,025.00 | - | - | - | - | - |
| 503.21 | 0.00 | - | 4 | 5 | 12,050.00 | - | - | - | - | - |
| 578.98 | 0.00 | - | 6 | 3 | 12,075.00 | - | - | - | - | - |
| 611.46 | 0.00 | - | 2 | 7 | 12,100.00 | 950.60 | 0.00 | - | 2 | 6 |
| 598.74 | 0.00 | - | 2 | 4 | 12,125.00 | - | - | - | - | - |
| 591.18 | +591.18 | - | - | 2 | 12,150.00 | - | - | - | - | - |
| 535.56 | 0.00 | - | 2 | 1 | 12,175.00 | 1,313.40 | +1,313.40 | - | - | 1 |
| 563.63 | 0.00 | - | 4 | 9 | 12,200.00 | - | - | - | - | - |
| 520.77 | 0.00 | - | 8 | 0 | 12,225.00 | - | - | - | - | - |
| 458.05 | 0.00 | - | 4 | 2 | 12,250.00 | - | - | - | - | - |
| 396.29 | -125.05 | -23.99% | 4 | 2 | 12,275.00 | - | - | - | - | - |
| 401.33 | -38.63 | -8.78% | 4 | 2 | 12,300.00 | - | - | - | - | - |
| 504.92 | 0.00 | - | 4 | 2 | 12,325.00 | - | - | - | - | - |
| 417.64 | +417.64 | - | 4 | 2 | 12,350.00 | - | - | - | - | - |
| 406.49 | +406.49 | - | - | 2 | 12,375.00 | - | - | - | - | - |
| 400.48 | -5.06 | -1.25% | 4 | 42 | 12,400.00 | 1,067.90 | 0.00 | - | 20 | 20 |
| 390.21 | +390.21 | - | 4 | 4 | 12,425.00 | - | - | - | - | - |
| 392.84 | 0.00 | - | 8 | 9 | 12,450.00 | - | - | - | - | - |
| 381.19 | 0.00 | - | 8 | 7 | 12,475.00 | - | - | - | - | - |
| 376.55 | 0.00 | - | 8 | 87 | 12,500.00 | 712.39 | 0.00 | - | 2 | 205 |
| 372.01 | 0.00 | - | 8 | 11 | 12,525.00 | - | - | - | - | - |
| 412.81 | 0.00 | - | 8 | 5 | 12,550.00 | - | - | - | - | - |
| 401.46 | 0.00 | - | 8 | 3 | 12,575.00 | - | - | - | - | - |
| 416.12 | 0.00 | - | 2 | 52 | 12,600.00 | 1,158.80 | 0.00 | - | - | 1 |
| 384.78 | 0.00 | - | 12 | 5 | 12,625.00 | - | - | - | - | - |
| 306.40 | 0.00 | - | 2 | 7 | 12,650.00 | - | - | - | - | - |
| 364.69 | 0.00 | - | 12 | 5 | 12,675.00 | - | - | - | - | - |
| 387.03 | 0.00 | - | 4 | 10 | 12,700.00 | - | - | - | - | - |
| 376.17 | 0.00 | - | 4 | 4 | 12,725.00 | - | - | - | - | - |
| 371.64 | 0.00 | - | 8 | 4 | 12,750.00 | - | - | - | - | - |
| 332.83 | 0.00 | - | 4 | 3 | 12,775.00 | 1,700.74 | +1,700.74 | - | - | 2 |
| 351.09 | 0.00 | - | 8 | 8 | 12,800.00 | - | - | - | - | - |
| 321.66 | 0.00 | - | 10 | 1 | 12,825.00 | - | - | - | - | - |
| 275.80 | 0.00 | - | 2 | 4 | 12,850.00 | - | - | - | - | - |
| 230.75 | -91.50 | -28.39% | 2 | 1 | 12,875.00 | - | - | - | - | - |
| 233.35 | -29.90 | -11.36% | 2 | 57 | 12,900.00 | 825.77 | 0.00 | - | 2 | 8 |
| 310.35 | 0.00 | - | 2 | 1 | 12,925.00 | - | - | - | - | - |
| 245.80 | +245.80 | - | 2 | 1 | 12,950.00 | - | - | - | - | - |
| 240.75 | +240.75 | - | - | 1 | 12,975.00 | 1,125.80 | 0.00 | - | - | 1 |
| 233.35 | -3.62 | -1.53% | 2 | 190 | 13,000.00 | 1,744.17 | 0.00 | - | 20 | 188 |
| 227.00 | +227.00 | - | 2 | 2 | 13,025.00 | 1,150.60 | 0.00 | - | - | 2 |
| 230.75 | 0.00 | - | 4 | 5 | 13,050.00 | - | - | - | - | - |
| 222.80 | 0.00 | - | 4 | 3 | 13,075.00 | - | - | - | - | - |
| 219.65 | 0.00 | - | 4 | 10 | 13,100.00 | 895.95 | 0.00 | - | 4 | 3 |
| 216.10 | 0.00 | - | 4 | 4 | 13,125.00 | - | - | - | - | - |
| 245.75 | 0.00 | - | 4 | 1 | 13,150.00 | - | - | - | - | - |
| 237.85 | 0.00 | - | 4 | 1 | 13,175.00 | - | - | - | - | - |
| 246.27 | 0.00 | - | 1 | 9 | 13,200.00 | 1,514.05 | 0.00 | - | 4 | 6 |
| 226.55 | 0.00 | - | 6 | 1 | 13,225.00 | - | - | - | - | - |
| 261.10 | 0.00 | - | 1 | 4 | 13,250.00 | - | - | - | - | - |
| 213.25 | 0.00 | - | 6 | 3 | 13,275.00 | - | - | - | - | - |
| 226.85 | 0.00 | - | 2 | 17 | 13,300.00 | 1,969.32 | 0.00 | - | 1 | 3 |
| 217.90 | 0.00 | - | 2 | 5 | 13,325.00 | - | - | - | - | - |
| 216.15 | 0.00 | - | 4 | 9 | 13,350.00 | - | - | - | - | - |
| 192.25 | 0.00 | - | 2 | 10 | 13,375.00 | 2,150.33 | +2,150.33 | - | - | 1 |
| 202.30 | 0.00 | - | 4 | 41 | 13,400.00 | 1,131.00 | 0.00 | - | 13 | 15 |
| 184.10 | 0.00 | - | 4 | 2 | 13,425.00 | - | - | - | - | - |
| 178.95 | 0.00 | - | 4 | 4 | 13,450.00 | - | - | - | - | - |
| 193.65 | 0.00 | - | 4 | 20 | 13,500.00 | - | - | - | - | - |
| 420.00 | 0.00 | - | - | 1 | 13,550.00 | - | - | - | - | - |
| 119.00 | 0.00 | - | 40 | 49 | 13,600.00 | 2,131.18 | 0.00 | - | 1 | 16 |
| 188.30 | 0.00 | - | - | 1 | 13,650.00 | - | - | - | - | - |
| 256.70 | 0.00 | - | 4 | 45 | 13,700.00 | 1,090.20 | 0.00 | - | 13 | 13 |
| 244.25 | 0.00 | - | - | 1 | 13,725.00 | - | - | - | - | - |
| 239.40 | 0.00 | - | - | 1 | 13,750.00 | - | - | - | - | - |
| 234.50 | 0.00 | - | - | 1 | 13,775.00 | - | - | - | - | - |
| 235.55 | 0.00 | - | 2 | 25 | 13,800.00 | 1,934.40 | 0.00 | - | 2 | 2 |
| 223.70 | 0.00 | - | - | 1 | 13,825.00 | - | - | - | - | - |
| 227.35 | 0.00 | - | - | 4 | 13,850.00 | - | - | - | - | - |
| 228.10 | 0.00 | - | - | 3 | 13,875.00 | - | - | - | - | - |
| 215.95 | 0.00 | - | 2 | 21 | 13,900.00 | 1,605.72 | 0.00 | - | 2 | 11 |
| 215.25 | 0.00 | - | - | 4 | 13,925.00 | 1,621.45 | 0.00 | - | - | 2 |
| 204.45 | 0.00 | - | - | 4 | 13,950.00 | - | - | - | - | - |
| 205.35 | 0.00 | - | 4 | 6 | 13,975.00 | - | - | - | - | - |
| 121.35 | 0.00 | - | 1 | 12 | 14,000.00 | 2,463.85 | 0.00 | - | 1 | 722 |
| 193.15 | 0.00 | - | 4 | 2 | 14,025.00 | - | - | - | - | - |
| 188.10 | 0.00 | - | - | 2 | 14,050.00 | 2,294.00 | 0.00 | - | - | 1 |
| 278.95 | 0.00 | - | 4 | 9 | 14,100.00 | 1,269.40 | 0.00 | - | - | 4 |
| 103.40 | 0.00 | - | - | 1 | 14,150.00 | - | - | - | - | - |
| 368.90 | 0.00 | - | 2 | 15 | 14,200.00 | - | - | - | - | - |
| - | - | - | - | - | 14,225.00 | 2,434.60 | 0.00 | - | 1 | 1 |
| 330.89 | 0.00 | - | 34 | 36 | 14,300.00 | - | - | - | - | - |
| 212.84 | 0.00 | - | 17 | 27 | 14,400.00 | 2,479.10 | 0.00 | - | 1 | 5 |
| 61.88 | 0.00 | - | 1 | 7 | 14,500.00 | 3,173.13 | +320.32 | +11.23% | 50 | 226 |
| 56.20 | 0.00 | - | 1 | 61 | 14,600.00 | 1,845.00 | 0.00 | - | 7 | 8 |
| 408.33 | 0.00 | - | 2 | 12 | 14,700.00 | 2,530.40 | 0.00 | - | 1 | 1 |
| 205.43 | 0.00 | - | 4 | 23 | 14,800.00 | 2,016.10 | 0.00 | - | 1 | 1 |
| 258.05 | 0.00 | - | 2 | 18 | 14,900.00 | 2,076.50 | 0.00 | - | 1 | 1 |
| 127.00 | 0.00 | - | 2 | 16 | 15,000.00 | 2,595.51 | 0.00 | - | 40 | 219 |
| 156.42 | 0.00 | - | 68 | 34 | 15,100.00 | 2,516.50 | 0.00 | - | - | 1 |
| 304.62 | 0.00 | - | 6 | 7 | 15,200.00 | 2,600.10 | 0.00 | - | - | 1 |
| 117.40 | 0.00 | - | 1 | 4 | 15,300.00 | - | - | - | - | - |
| 301.85 | 0.00 | - | 4 | 2 | 15,400.00 | - | - | - | - | - |
| 281.55 | 0.00 | - | 3 | 7 | 15,500.00 | - | - | - | - | - |
| 88.60 | 0.00 | - | 1 | 6 | 15,600.00 | - | - | - | - | - |
| 58.25 | 0.00 | - | 2 | 10 | 15,700.00 | - | - | - | - | - |
| 77.75 | 0.00 | - | 34 | 28 | 15,800.00 | - | - | - | - | - |
| 60.66 | 0.00 | - | 40 | 21 | 15,900.00 | 3,618.54 | 0.00 | - | 2 | 0 |
| 12.60 | -43.63 | -77.59% | 1 | 12 | 16,000.00 | - | - | - | - | - |
| 53.20 | 0.00 | - | 2 | 5 | 16,100.00 | - | - | - | - | - |
| 61.73 | 0.00 | - | 4 | 4 | 16,200.00 | - | - | - | - | - |
| 114.26 | 0.00 | - | 2 | 5 | 16,300.00 | - | - | - | - | - |
| 39.15 | 0.00 | - | - | 1 | 16,400.00 | - | - | - | - | - |
| 14.60 | 0.00 | - | 1 | 2 | 16,500.00 | - | - | - | - | - |
| 33.28 | 0.00 | - | - | 1 | 16,600.00 | - | - | - | - | - |
| 6.90 | 0.00 | - | 1 | 15 | 16,700.00 | - | - | - | - | - |
| 29.47 | 0.00 | - | - | 4 | 16,800.00 | - | - | - | - | - |
| 9.50 | 0.00 | - | 1 | 5 | 16,900.00 | - | - | - | - | - |
| 7.77 | 0.00 | - | 17 | 15 | 17,000.00 | 3,803.50 | 0.00 | - | - | 1 |
| 54.33 | 0.00 | - | 14 | 8 | 17,100.00 | - | - | - | - | - |
| 56.79 | 0.00 | - | 1 | 4 | 17,200.00 | - | - | - | - | - |
| 5.46 | 0.00 | - | 1 | 12 | 17,300.00 | - | - | - | - | - |
| 19.24 | 0.00 | - | - | 2 | 17,400.00 | - | - | - | - | - |
| 4.70 | 0.00 | - | 1 | 3 | 17,500.00 | - | - | - | - | - |
| 4.40 | 0.00 | - | 1 | 4 | 17,600.00 | - | - | - | - | - |
| 18.56 | 0.00 | - | 4 | 12 | 17,700.00 | - | - | - | - | - |
| 13.91 | 0.00 | - | 8 | 12 | 17,800.00 | - | - | - | - | - |
| 12.24 | 0.00 | - | 4 | 6 | 17,900.00 | - | - | - | - | - |
| 3.94 | 0.00 | - | 34 | 44 | 18,000.00 | - | - | - | - | - |
© 2022 Yahoo. Tutti i diritti riservati.
