Italia markets close in 25 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12.069,37+17,89 (+0,15%)
Al 11:05AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
17 febbraio 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
4,865.250.00-2547,000.000.500.00-2158
4,359.230.00--17,100.000.500.00--2
-----7,400.001.100.00--5
-----7,500.001.200.00-313
-----7,800.000.800.00-10
3,361.000.00-11938,000.000.500.00-17200
3,380.000.00-81928,100.006.400.00-5118
2,709.600.00-2118,200.001.850.00-110
-----8,250.0016.160.00--1
-----8,275.0017.300.00--5
3,471.010.00-478,300.000.700.00-411
-----8,325.0018.400.00--5
-----8,350.0018.350.00--1
2,986.670.00--18,400.0019.500.00-2527
-----8,475.0015.750.00-22
2,808.000.00--18,500.000.900.00-1084
-----8,550.002.770.00--8
2,523.100.00-128,600.009.850.00-18
3,221.300.00-158,700.009.900.00-11
-----8,725.001.500.00-1517
-----8,750.002.190.00-630
-----8,775.002.200.00-2021
3,119.700.00-128,800.002.110.00-2038
-----8,850.004.790.00--4
-----8,875.0027.200.00--1
2,748.100.00-158,900.006.700.00-842
-----8,975.0025.750.00--1
1,944.100.00-259,000.000.87-0.68-43.87%40143
-----9,025.0031.700.00-1013
1,896.530.00-229,050.009.950.00-56
-----9,075.002.250.00-816
2,474.500.00-129,100.003.930.00-2044
-----9,125.004.900.00-13
-----9,150.006.220.00-57
-----9,175.005.400.00-11
2,384.300.00--19,200.006.700.00-3673
-----9,225.0012.750.00-919
-----9,250.004.600.00-18
-----9,275.004.800.00-111
2,297.200.00-129,300.0013.300.00-453
-----9,325.0046.700.00-12
-----9,350.008.960.00-56
-----9,375.0084.200.00-12
-----9,400.003.530.00-201,187
-----9,425.0012.270.00-116
-----9,450.002.00-0.77-27.80%119
-----9,475.0018.350.00-119
2,251.770.00-139,500.002.700.00-11117
-----9,525.007.900.00-510
-----9,550.0014.250.00-318
-----9,575.0014.850.00-22
1,760.300.00-129,600.002.00-11.30-84.96%148
-----9,625.003.700.00-139
-----9,650.006.070.00-97
-----9,675.006.350.00-48
1,759.300.00-119,700.003.10-2.90-48.33%360
2,018.900.00--19,725.0011.290.00-29
-----9,750.004.000.00-2056
-----9,775.0028.350.00-19
-----9,800.003.23-1.47-31.28%45114
-----9,825.0022.450.00-111
1,743.200.00--19,850.0024.500.00-18
-----9,875.0029.000.00-11
1,628.200.00-119,900.009.210.00-946
-----9,925.003.74-5.10-57.69%69
-----9,950.009.420.00-114
-----9,975.0016.600.00-114
1,825.800.00-61510,000.005.08-1.42-21.85%10167
-----10,025.004.85-24.52-83.49%23
-----10,050.0010.000.00-239
-----10,075.0016.750.00-38
1,897.400.00-1110,100.008.400.00-24159
-----10,125.005.46-2.54-31.75%570
1,482.100.00--110,150.0010.100.00-2427
-----10,175.0036.750.00-610
-----10,200.0010.500.00-4105
-----10,225.007.00-31.60-81.87%211
1,171.710.00-1110,250.0010.800.00-150
-----10,275.0011.350.00-113
788.000.00-4510,300.0013.580.00-1094
-----10,325.0045.800.00-52
-----10,350.0012.500.00-3914
1,202.000.00--110,375.0013.200.00-7428
1,494.260.00-33410,400.0013.800.00-43140
-----10,425.0014.200.00-3617
1,446.010.00-3510,450.0021.400.00-17
1,005.540.00--610,475.0042.260.00-225
1,412.000.00-31210,500.0011.00-5.60-33.73%6160
725.830.00-2510,525.0044.050.00-329
-----10,550.0027.400.00-641
-----10,575.0046.500.00-14
838.880.00-31810,600.0015.47-12.81-45.30%379
-----10,625.0054.200.00-17
997.500.00--110,650.0027.110.00-429
-----10,675.0028.630.00-112
715.700.00-3249510,700.0025.000.00-248
487.380.00-2110,725.0031.660.00-2136
674.000.00-11610,750.0044.200.00-340
-----10,775.0034.940.00-115
654.910.00-11310,800.0026.80-5.90-18.04%1446
486.700.00-5510,825.0021.48-27.22-55.89%729
469.600.00-3510,850.0023.74-26.86-53.08%156
408.200.00-1210,875.0048.950.00-417
1,118.350.00-25010,900.0025.28-11.72-31.68%298
657.800.00--110,925.0037.000.00-49
1,073.250.00-2910,950.0028.64-12.49-30.37%147
632.970.00-162710,975.0043.180.00-738
1,028.300.00-118211,000.0032.53-9.97-23.46%6151
730.700.00-106311,025.0032.81-18.39-35.92%541
983.500.00-11011,050.0039.80-15.00-27.37%519
292.800.00-31211,075.0049.100.00-107
865.230.00-21011,100.0044.05-7.58-14.68%568
270.200.00-2611,125.0043.34-79.36-64.68%316
822.730.00-29011,150.0091.660.00-1568
568.400.00-1611,175.00130.500.00-144
858.400.00-113911,200.0072.700.00-8122
684.600.00-1711,225.0052.95-26.25-33.14%38
562.100.00-11111,250.0075.400.00-3180
792.300.00-15111,275.0062.15-23.75-27.65%115
827.400.00-464811,300.0060.65-15.85-20.72%390
383.800.00-69737411,325.00111.500.00-325
656.000.00-34111,350.0086.250.00-1242
587.960.00-52311,375.00124.700.00-46
698.150.00-16027611,400.0074.45-16.15-17.83%589
737.30+319.75+76.58%676,40511,425.00142.370.00-116
379.950.00-16511,450.0079.45-44.48-35.89%114
496.000.00-6840211,475.0083.55-42.45-33.69%214
388.000.00-2924511,500.0096.92-27.08-21.84%2209
351.680.00-22411,525.0089.70-146.70-62.06%213
614.060.00-3130311,550.0094.25-77.75-45.20%142
610.290.00-21811,575.00294.600.00-310
341.400.00-1319211,600.00172.500.00-1121
411.100.00-125211,625.00220.000.00-19
272.050.00-22811,650.00225.000.00-6121
357.800.00-141911,675.00221.680.00-24
543.53+20.03+3.83%10157311,700.00151.95-32.00-17.40%289
546.70+313.75+134.69%12111,725.00237.500.00-111
437.600.00-162611,750.00188.550.00-2855
303.470.00-698611,775.00221.200.00-17
401.000.00-6915011,800.00155.70-42.05-21.26%383
291.100.00-91211,825.00222.400.00-417
377.070.00-13011,850.00215.200.00-514
368.980.00-12911,875.00301.800.00-44
408.00+59.00+16.91%4613311,900.00184.40-95.91-34.22%6117
338.880.00-135811,925.00283.020.00-96
299.400.00-83111,950.00270.350.00-3229
315.000.00-62611,975.00311.300.00-539
352.34+27.48+8.46%1501,29112,000.00220.75-48.25-17.94%25437
321.82+10.72+3.45%13112,025.00765.100.00-817
322.74+53.29+19.78%54312,050.00673.230.00-23
299.40+15.05+5.29%35112,075.00366.300.00-11
299.98+28.58+10.53%38710312,100.00266.03-49.49-15.69%821
259.15+39.35+17.90%71212,125.00588.000.00-16
166.200.00-117912,150.00437.600.00-14
255.33+147.33+136.42%51012,175.00302.00-597.04-66.41%32
243.30+45.80+23.19%114812,200.00317.65-69.90-18.04%1635
229.11+51.66+29.11%11612,225.00352.60-571.42-61.84%321
220.66+33.63+17.98%414612,250.00341.10-185.28-35.20%138
209.33+68.09+48.21%42812,275.00965.100.00-13
199.50+26.40+15.25%89012,300.00435.920.00-13
79.350.00-14312,325.00978.480.00-22
73.900.00-419712,350.001,000.780.00-22
173.88+40.93+30.79%32212,375.00659.050.00-13
141.35+9.42+7.14%312012,400.00501.170.00-124
151.59+34.36+29.31%42212,425.001,040.110.00-21
121.70+30.00+32.72%11312,450.001,502.700.00-516
135.60+71.70+112.21%1812,475.001,108.150.00--4
118.50+16.35+16.01%713812,500.00598.100.00-1227
111.10+47.00+73.32%43712,525.00-----
95.950.00-65912,550.00-----
85.000.00-25812,575.00656.150.00-132
67.720.00-288912,600.001,158.800.00--1
60.200.00-12712,625.00856.500.00--1
68.550.00-34412,650.001,678.700.00--1
79.30+50.88+179.03%11712,675.00-----
57.10-2.10-3.55%399212,700.00758.420.00-12
66.57+20.77+45.35%2612,725.001,263.550.00--1
58.20+7.20+14.12%55212,750.00944.800.00-13
57.42+15.42+36.71%8612,775.00823.470.00-14
35.300.00-37812,800.00-----
34.200.00-252312,825.001,449.000.00-12
37.75+10.85+40.33%15512,850.001,484.750.00--1
24.800.00-101212,875.001,511.400.00--1
30.60+2.70+9.68%399912,900.001,580.300.00-19
18.600.00-131512,925.00-----
8.200.00-11412,950.00-----
19.900.00-11212,975.001,634.800.00--1
25.40+2.20+9.48%424513,000.002,080.470.00-400293
11.820.00-1413,025.001,587.150.00-12
23.02+5.12+28.60%11713,050.00-----
14.800.00-4813,075.00-----
4.210.00-105213,100.001,646.500.00-15
2.790.00-82313,125.00-----
9.990.00-13213,150.001,681.900.00-11
165.900.00-482513,175.00-----
14.50+11.11+327.73%155413,200.001,514.050.00-46
144.400.00-41213,225.00-----
11.75+1.55+15.20%44713,250.001,936.550.00-11
2.800.00-1313,275.001,780.160.00-12
1.860.00-15313,300.001,806.250.00-14
142.560.00-1413,325.00-----
2.820.00-11313,350.002,508.670.00-12
216.650.00-2913,375.002,457.720.00-13
7.35+4.00+119.40%39313,400.002,084.980.00-117
1.470.00-161813,425.00-----
4.800.00-2313,450.00-----
83.700.00-1113,475.00-----
5.30+3.80+253.33%313413,500.002,657.200.00-23
-----13,525.001,929.300.00--1
10.550.00-1213,550.00-----
10.050.00-1013,575.002,426.800.00--1
1.540.00-308513,600.002,001.800.00-215
-----13,625.002,470.700.00--1
9.900.00-2313,650.00-----
49.900.00--113,675.00-----
2.150.00-111513,700.002,076.750.00-112
118.830.00-1113,725.002,568.900.00-10
43.520.00-1413,750.002,066.700.00--1
39.300.00-2213,775.00-----
0.920.00-13013,800.001,934.400.00-22
108.900.00-1113,825.002,181.900.00--1
27.550.00-2513,850.00-----
228.100.00--313,875.00-----
2.500.00-12213,900.002,183.810.00-211
215.250.00--413,925.003,005.650.00-46
1.160.00-61013,950.003,029.770.00-44
205.350.00-4613,975.00-----
0.770.00-6013314,000.002,435.400.00-1421
12.120.00-1214,025.00-----
68.400.00-2314,050.002,294.000.00--1
66.300.00--214,075.00-----
4.700.00-2914,100.001,269.400.00--4
57.000.00--214,125.00-----
58.530.00-1014,150.00-----
0.250.00-5214,175.00-----
24.700.00-21614,200.00-----
-----14,225.002,434.600.00-11
0.600.00-144714,300.002,668.490.00-11
25.500.00--314,350.00-----
-----14,375.002,692.600.00--1
212.840.00-172714,400.002,728.000.00-15
8.520.00--214,425.002,737.900.00--1
0.750.00-1114,450.002,623.720.00-11
1.000.00-3914,500.002,932.700.00-1208
6.460.00--114,550.00-----
0.600.00-15914,600.001,845.000.00-78
-----14,650.003,163.460.00--1
12.000.00-81615814,700.002,530.400.00-11
12.000.00--4614,725.00-----
-----14,750.003,446.230.00--1
5.300.00-12514,800.002,016.100.00-11
-----14,850.003,452.170.00--2
-----14,875.003,322.840.00--1
258.050.00-21814,900.003,502.950.00-24
-----14,925.003,398.950.00--1
-----14,950.003,550.430.00-46
-----14,975.003,453.750.00--2
0.700.00-22515,000.003,110.470.00-2219
156.420.00-683415,100.003,537.140.00-63
6.300.00-6615,200.003,632.020.00-63
5.900.00-1315,300.003,713.920.00--5
301.850.00-4215,400.003,803.790.00--3
5.100.00-1815,500.003,729.320.00--6
88.600.00-1615,600.003,990.360.00--4
58.250.00-21015,700.004,080.290.00--4
77.750.00-342815,800.004,008.790.00--6
60.660.00-402115,900.004,085.210.00-24
12.600.00-11316,000.004,519.550.00-1717
53.200.00-2516,100.004,619.000.00-1722
61.730.00-4416,200.004,796.160.00-12
114.260.00-2516,300.004,748.220.00--1
39.150.00--116,400.004,849.140.00--2
14.600.00-1216,500.004,942.450.00--1
33.280.00--116,600.004,974.320.00-20
6.900.00-11516,700.005,072.320.00-20
29.470.00--416,800.005,177.270.00-20
9.500.00-1516,900.005,293.810.00-20
1.000.00-11417,000.005,412.040.00-43
54.330.00-14817,100.005,507.080.00--2
2.800.00-1017,200.005,624.440.00--3
3.910.00-11217,300.005,726.160.00--3
19.240.00--217,400.005,820.220.00--3
4.700.00-1317,500.005,912.180.00--2
4.400.00-1417,600.005,999.560.00--1
18.560.00-41217,700.006,092.760.00--1
1.900.00-81217,800.006,212.960.00--1
1.900.00-1717,900.006,317.550.00--1
0.250.00-62918,000.006,443.800.00-1568