Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
10.971,22-193,58 (-1,73%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
17 febbraio 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
5,717.800.00-118,000.0078.190.00-28
-----8,100.0091.050.00-12
-----8,300.00104.150.00--1
2,960.900.00-118,600.00-----
2,885.900.00-148,700.00-----
2,834.30+2,834.30--18,800.00124.050.00-11
2,748.100.00-158,900.00115.320.00-11
2,616.600.00-139,000.00122.470.00-116
3,082.400.00--19,100.00325.400.00-15
-----9,200.00413.600.00-22
2,900.100.00--19,300.00207.800.00-21
-----9,400.00321.800.00--1
2,735.900.00-129,500.00242.200.00-68
4,229.300.00--19,600.00324.200.00-15
-----9,800.00268.500.00-23
-----9,900.00249.730.00-18
1,965.600.00-1110,000.00367.600.00-35
1,897.400.00-1110,100.00412.700.00-15
-----10,200.00205.000.00-24
-----10,300.00560.82+560.82-10
3,223.200.00-1110,400.00599.20+153.40+34.41%275
2,361.400.00--110,500.00259.700.00-13
2,019.700.00-1110,600.00642.850.00-67
-----10,700.00612.050.00-221
-----10,800.00294.500.00-912
-----10,900.00777.60+94.77+13.88%22
1,041.64+1,041.64-1111,000.00826.15+481.45+139.67%46
-----11,100.00818.390.00-300
-----11,200.00826.70-60.50-6.82%130
-----11,250.00406.400.00--19
-----11,400.00885.00-46.00-4.94%17
766.62+766.62--111,450.00-----
-----11,500.001,056.48+406.38+62.51%11
1,972.000.00-1211,600.001,116.20+207.00+22.77%21
810.890.00-2111,625.00-----
706.10+706.10--111,650.00-----
628.38-156.80-19.97%2111,675.00-----
636.06-46.16-6.77%2611,700.001,065.00+1,065.00--1
764.140.00-2111,725.00-----
656.28+656.28-2111,750.00-----
637.63+637.63--111,775.00-----
633.64-7.42-1.16%2811,800.001,030.870.00--1
619.22+619.22-2211,825.00-----
619.930.00-4511,850.00-----
604.430.00-4311,875.00-----
598.150.00-41311,900.00798.750.00-23
592.720.00-4611,925.00-----
643.620.00-4311,950.00-----
628.720.00-4211,975.00-----
651.670.00-1512,000.001,243.23+755.98+155.15%100114
606.360.00-6312,025.00-----
503.210.00-4512,050.00-----
578.980.00-6312,075.00-----
611.460.00-2712,100.00950.600.00-26
598.740.00-2412,125.00-----
591.18+591.18--212,150.00-----
535.560.00-2112,175.001,313.40+1,313.40--1
563.630.00-4912,200.00-----
520.770.00-8012,225.00-----
458.050.00-4212,250.00-----
396.29-125.05-23.99%4212,275.00-----
401.33-38.63-8.78%4212,300.00-----
504.920.00-4212,325.00-----
417.64+417.64-4212,350.00-----
406.49+406.49--212,375.00-----
400.48-5.06-1.25%44212,400.001,067.900.00-2020
390.21+390.21-4412,425.00-----
392.840.00-8912,450.00-----
381.190.00-8712,475.00-----
376.550.00-88712,500.00712.390.00-2205
372.010.00-81112,525.00-----
412.810.00-8512,550.00-----
401.460.00-8312,575.00-----
416.120.00-25212,600.001,158.800.00--1
384.780.00-12512,625.00-----
306.400.00-2712,650.00-----
364.690.00-12512,675.00-----
387.030.00-41012,700.00-----
376.170.00-4412,725.00-----
371.640.00-8412,750.00-----
332.830.00-4312,775.001,700.74+1,700.74--2
351.090.00-8812,800.00-----
321.660.00-10112,825.00-----
275.800.00-2412,850.00-----
230.75-91.50-28.39%2112,875.00-----
233.35-29.90-11.36%25712,900.00825.770.00-28
310.350.00-2112,925.00-----
245.80+245.80-2112,950.00-----
240.75+240.75--112,975.001,125.800.00--1
233.35-3.62-1.53%219013,000.001,744.170.00-20188
227.00+227.00-2213,025.001,150.600.00--2
230.750.00-4513,050.00-----
222.800.00-4313,075.00-----
219.650.00-41013,100.00895.950.00-43
216.100.00-4413,125.00-----
245.750.00-4113,150.00-----
237.850.00-4113,175.00-----
246.270.00-1913,200.001,514.050.00-46
226.550.00-6113,225.00-----
261.100.00-1413,250.00-----
213.250.00-6313,275.00-----
226.850.00-21713,300.001,969.320.00-13
217.900.00-2513,325.00-----
216.150.00-4913,350.00-----
192.250.00-21013,375.002,150.33+2,150.33--1
202.300.00-44113,400.001,131.000.00-1315
184.100.00-4213,425.00-----
178.950.00-4413,450.00-----
193.650.00-42013,500.00-----
420.000.00--113,550.00-----
119.000.00-404913,600.002,131.180.00-116
188.300.00--113,650.00-----
256.700.00-44513,700.001,090.200.00-1313
244.250.00--113,725.00-----
239.400.00--113,750.00-----
234.500.00--113,775.00-----
235.550.00-22513,800.001,934.400.00-22
223.700.00--113,825.00-----
227.350.00--413,850.00-----
228.100.00--313,875.00-----
215.950.00-22113,900.001,605.720.00-211
215.250.00--413,925.001,621.450.00--2
204.450.00--413,950.00-----
205.350.00-4613,975.00-----
121.350.00-11214,000.002,463.850.00-1722
193.150.00-4214,025.00-----
188.100.00--214,050.002,294.000.00--1
278.950.00-4914,100.001,269.400.00--4
103.400.00--114,150.00-----
368.900.00-21514,200.00-----
-----14,225.002,434.600.00-11
330.890.00-343614,300.00-----
212.840.00-172714,400.002,479.100.00-15
61.880.00-1714,500.003,173.13+320.32+11.23%50226
56.200.00-16114,600.001,845.000.00-78
408.330.00-21214,700.002,530.400.00-11
205.430.00-42314,800.002,016.100.00-11
258.050.00-21814,900.002,076.500.00-11
127.000.00-21615,000.002,595.510.00-40219
156.420.00-683415,100.002,516.500.00--1
304.620.00-6715,200.002,600.100.00--1
117.400.00-1415,300.00-----
301.850.00-4215,400.00-----
281.550.00-3715,500.00-----
88.600.00-1615,600.00-----
58.250.00-21015,700.00-----
77.750.00-342815,800.00-----
60.660.00-402115,900.003,618.540.00-20
12.60-43.63-77.59%11216,000.00-----
53.200.00-2516,100.00-----
61.730.00-4416,200.00-----
114.260.00-2516,300.00-----
39.150.00--116,400.00-----
14.600.00-1216,500.00-----
33.280.00--116,600.00-----
6.900.00-11516,700.00-----
29.470.00--416,800.00-----
9.500.00-1516,900.00-----
7.770.00-171517,000.003,803.500.00--1
54.330.00-14817,100.00-----
56.790.00-1417,200.00-----
5.460.00-11217,300.00-----
19.240.00--217,400.00-----
4.700.00-1317,500.00-----
4.400.00-1417,600.00-----
18.560.00-41217,700.00-----
13.910.00-81217,800.00-----
12.240.00-4617,900.00-----
3.940.00-344418,000.00-----