Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12.166,60+115,12 (+0,96%)
Alla chiusura: 05:15PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
17 marzo 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
6,773.800.00--14,800.000.500.00--1
6,763.160.00-24135,000.000.450.00-22413
6,463.760.00--05,100.000.760.00--0
5,269.750.00-465,500.000.760.00-228
5,595.800.00--1006,000.001.150.00-2112
5,351.220.00-7146,500.000.990.00-159
4,521.840.00--127,000.001.450.00-4123
4,231.250.00-1021897,200.002.250.00-1012
4,030.700.00-43607,400.000.95-0.35-26.92%123
3,841.920.00--547,600.004.400.00-110
3,646.000.00-811067,800.004.780.00-46
2,944.170.00-1118,000.002.57-1.16-31.10%259
3,518.750.00-4308,100.006.800.00-441
3,948.130.00-2328,200.005.400.00-144
3,497.550.00-6118,300.004.300.00-114
3,077.840.00-158,400.005.300.00-17
2,979.860.00-138,500.007.050.00-1160
-----8,575.009.900.00--1
2,523.900.00--18,600.007.250.00-1132
-----8,675.005.50-10.50-65.62%11
2,450.700.00--18,700.008.550.00-510
-----8,725.0012.800.00-11
-----8,800.009.560.00-2119
-----8,850.0022.920.00--1
2,277.900.00-138,900.007.09-7.96-52.89%113
-----8,950.0020.640.00--11
2,002.460.00-159,000.009.00-2.30-20.35%8266
1,990.500.00-119,025.0093.480.00-49
-----9,050.0010.400.00-377
-----9,075.00106.200.00-1172
-----9,100.0020.400.00-920
-----9,125.0023.400.00-819
-----9,150.0014.650.00-58
-----9,175.00103.670.00-25
-----9,200.0027.500.00-18
3,198.100.00--19,225.0027.000.00-17
-----9,250.0018.700.00-411
-----9,275.0026.000.00-17
-----9,300.0014.150.00-3105
-----9,325.0039.400.00-116
-----9,350.0028.800.00-122
-----9,375.0028.000.00-16
-----9,400.0020.000.00-4021
1,770.300.00-119,425.0020.200.00-124
-----9,450.0045.600.00-115
-----9,475.0030.500.00-17
1,648.300.00-119,500.0019.350.00-12251
-----9,525.00122.600.00-211
-----9,550.0045.810.00-14
1,766.800.00--29,575.0023.300.00-7581
-----9,600.0022.000.00-872
-----9,625.0016.20-6.00-27.03%19
-----9,650.0015.20-30.15-66.48%19
-----9,675.0073.500.00-56
-----9,700.0018.40-34.00-64.89%51,055
-----9,725.0079.520.00-410
-----9,750.00153.700.00-410
-----9,775.0025.850.00-422
-----9,800.0029.800.00-179
-----9,825.0061.700.00-314
1,736.700.00-119,850.0039.370.00-210
-----9,875.0060.250.00-18
-----9,900.0022.90-7.80-25.41%4699
-----9,925.0024.90-4.60-15.59%212
-----9,950.0032.020.00-425
1,611.670.00--29,975.0023.90-22.87-48.90%217
1,903.200.00-1210,000.0026.00-15.05-36.66%10643
-----10,025.0071.600.00-229
-----10,050.0068.000.00-23
-----10,075.0039.500.00-231
4,985.350.00--410,100.0029.00-17.10-37.09%1852
-----10,125.00103.200.00-784
-----10,150.0030.85-12.35-28.59%112
-----10,175.0043.300.00-55
1,915.150.00-1510,200.0044.700.00-582
-----10,225.0034.30-50.30-59.46%1125
1,868.150.00-11110,250.0037.30-17.50-31.93%648
2,678.440.00-2210,275.0061.250.00-128
1,236.900.00--110,300.0041.60-10.30-19.85%45206
1,218.000.00--110,325.0065.300.00-117
1,492.800.00--110,350.00107.650.00-516
-----10,375.0077.210.00-117
1,984.400.00--110,400.0057.690.00-1562
-----10,425.0043.80-16.84-27.77%510
1,472.100.00--110,450.0045.46-51.09-52.92%115
-----10,475.0099.650.00-523
1,096.640.00-12810,500.0056.80-3.95-6.50%1259
-----10,525.0089.070.00-199
2,452.560.00-2110,550.0054.60-38.43-41.31%638
-----10,575.0095.540.00-19
958.730.00-3310,600.0068.950.00-14118
913.590.00--110,625.0094.300.00-513
-----10,650.0058.56-38.64-39.75%259
1,253.000.00--510,675.0060.88-30.92-33.68%17
1,020.050.00-22010,700.0073.00-7.60-9.43%171
-----10,725.00102.500.00-122
-----10,750.0064.83-17.45-21.21%471
715.800.00--110,775.00101.650.00-115
701.000.00-1410,800.0068.98-23.24-25.20%1465
510.000.00-3910,825.0071.06-46.34-39.47%1057
980.600.00-1710,850.0074.62-25.58-25.53%219
652.700.00-5410,875.00103.550.00-825
676.500.00-25310,900.0098.950.00-7679
957.900.00-110110,925.0088.10-21.68-19.75%10116
731.700.00-18610,950.0090.90-29.10-24.25%11101
629.830.00-2210,975.0090.85-27.90-23.49%19248
1,180.000.00-357511,000.0088.46-27.24-23.54%57707
-----11,025.00148.270.00-24235
1,037.080.00-182111,050.0095.04-34.11-26.41%532
632.550.00-1811,075.00136.250.00-1015
687.050.00-48154911,100.00101.16-27.84-21.58%10114
696.600.00-5211,125.00104.12-38.99-27.24%111
655.780.00-11711,150.00140.800.00-176
744.200.00-19111,175.00117.03-37.02-24.03%691
1,131.61+482.91+74.44%219811,200.00113.85-34.55-23.28%12143
497.430.00-13911,225.00475.300.00-3044
810.570.00-355211,250.00128.50-146.80-53.32%4141
839.650.00-11411,275.00131.65-250.15-65.52%433
820.350.00-14711,300.00128.10-34.90-21.41%16142
784.660.00-25411,325.00131.39-85.33-39.37%660
870.030.00-119311,350.00137.10-33.90-19.82%23252
568.390.00-25911,375.00148.90-75.50-33.65%155
749.300.00-241111,400.00156.15-42.45-21.37%15382
711.580.00-11011,425.00149.00-256.44-63.25%3546
824.920.00-13711,450.00332.000.00-423
676.210.00-174011,475.00260.100.00-133
757.750.00-41,39011,500.00175.65-84.10-32.38%321,281
881.58+222.95+33.85%310311,525.00180.30-29.52-14.07%4191
655.090.00-182811,550.00351.400.00-167
662.980.00-21311,575.00222.370.00-184
646.970.00-229411,600.00196.50-70.10-26.29%1323
695.830.00-22111,625.00299.400.00-123
776.80+213.00+37.78%8814911,650.00366.050.00-1742
587.280.00-11411,675.00314.900.00-818
792.10+331.93+72.13%237711,700.00207.63-89.33-30.08%44377
383.200.00-11411,725.00324.500.00-114
740.17+314.82+74.01%180311,750.00333.700.00-3795
411.350.00-11411,775.00241.04-64.49-21.11%218
631.30+56.13+9.76%75611,800.00247.61-74.39-23.10%545
686.60+446.00+185.37%1911,825.00323.170.00-216
668.12+177.87+36.28%23911,850.00246.75-85.67-25.77%236
576.47+140.47+32.22%212411,875.00415.000.00-22
629.87+145.28+29.98%2214711,900.00278.00-95.60-25.59%5117
616.75+212.55+52.59%14311,925.00264.20-128.80-32.77%128
376.500.00-29311,950.00271.90-150.10-35.57%26
538.85+166.20+44.60%94411,975.00279.80-94.70-25.29%341
581.10+163.85+39.27%1637212,000.00288.20-78.75-21.46%8172
528.72+125.26+31.05%62512,025.00296.30-180.20-37.82%224
400.30+88.20+28.26%25212,050.00304.90-165.10-35.13%156
438.20+137.90+45.92%22412,075.00313.90-146.77-31.86%218
476.30+77.30+19.37%17812612,100.00349.61-165.90-32.18%11636
419.40+177.50+73.38%22212,125.00374.40-287.60-43.44%218
436.80+205.20+88.60%236012,150.00367.80-852.70-69.86%2420
417.40+170.00+68.71%21512,175.00528.920.00-245
446.02+168.41+60.66%2211612,200.00393.70-155.39-28.30%861
427.20+224.60+110.86%455212,225.00715.390.00-22
389.80+93.10+31.38%10014312,250.00392.00-362.95-48.08%764
403.14+117.94+41.35%7812,275.001,092.400.00-512
380.93+105.17+38.14%14612,300.00805.080.00-248
351.92+87.32+33.00%12812,325.00555.650.00-212
354.68+193.81+120.48%49012,350.00433.00-625.85-59.11%22
340.80+120.00+54.35%21912,375.001,076.100.00-31
328.40+77.40+30.84%222212,400.00761.120.00-210
138.630.00-123812,425.00830.200.00-29
174.850.00-33112,450.00839.800.00-35
280.08+123.78+79.19%12512,475.001,131.810.00-22
232.90+36.09+18.34%5230912,500.00683.120.00-258
163.500.00-36312,525.00843.400.00-11
200.00+5.80+2.99%411412,550.001,177.990.00-34
218.54+82.34+60.46%2812,575.001,208.400.00-14
143.550.00-4433012,600.00834.490.00-630
123.100.00-5812,625.00911.500.00-12
210.30+43.71+26.24%232012,650.001,031.600.00-18
124.440.00-242812,675.00944.900.00-13
211.65+57.95+37.70%324212,700.00883.230.00-2211
72.100.00-14612,725.001,903.580.00-810
139.87+35.39+33.87%27712,750.00762.39-159.33-17.29%227
88.800.00-24612,775.001,917.020.00-19
138.75+12.15+9.60%3019012,800.001,608.460.00-57
47.100.00-46812,825.00987.380.00-44
97.570.00-15712,850.001,472.250.00-1979
50.910.00-257212,875.001,494.430.00-1976
134.20+86.90+183.72%7430412,900.001,698.660.00-2150
117.90+65.34+124.32%15812,925.001,940.800.00-25
80.700.00-12212,950.001,348.400.00-15
111.60+84.94+318.60%156012,975.001,053.050.00-273
106.40+22.30+26.52%22551313,000.001,074.670.00-2147
100.60+39.92+65.79%814113,025.002,167.600.00-2020
100.80+53.80+114.47%13013,050.002,190.650.00--20
16.220.00-202013,075.002,060.400.00--1
102.06+59.72+141.05%3023313,100.001,280.180.00-48
51.940.00-1813,125.001,521.910.00--15
23.260.00-153513,150.001,545.030.00--15
22.100.00-151613,175.001,688.130.00-114274
84.10+30.00+55.45%1127713,200.001,711.540.00-114277
52.73+33.21+170.13%127513,225.00840.800.00--2
75.80+46.80+161.38%32513,250.001,297.140.00-84
205.800.00-2113,275.001,331.670.00-21
51.43+24.87+93.64%19513,300.001,691.400.00-1085
48.68+7.58+18.44%1913,325.001,278.900.00-12
18.110.00-11013,350.002,334.600.00-11
1,318.700.00--113,375.001,160.000.00-12
52.75+30.48+136.87%211113,400.002,375.900.00-110
37.20+28.30+317.98%13213,425.002,405.090.00-23
47.30+37.35+375.38%33813,450.001,122.270.00-43
102.900.00-3813,475.002,534.330.00-11
43.35+33.35+333.50%548713,500.002,470.870.00-15
40.70+21.50+111.98%1713,525.001,445.510.00-12
8.050.00-11013,550.002,665.200.00-12
102.500.00-2313,575.002,662.600.00-11
8.000.00-11413,600.001,502.10-663.75-30.65%111
138.500.00-2213,625.002,713.500.00-13
24.25-119.95-83.18%1113,650.002,739.400.00-13
154.000.00--213,675.002,749.600.00-13
7.200.00-1913,700.001,597.40-180.45-10.15%17
82.900.00-5313,725.002,660.200.00-13
22.40-86.15-79.36%25413,750.001,228.520.00-43
-----13,775.001,229.570.00-22
88.250.00-41013,800.001,875.120.00-16
-----13,825.002,893.400.00-24
15.10-95.60-86.36%1413,850.002,769.600.00-13
95.300.00-1213,875.002,937.900.00-24
19.750.00-15413,900.002,752.400.00-17
8.900.00-3313,925.001,941.300.00-17
321.100.00--213,950.002,350.100.00-19
105.400.00-11013,975.003,011.300.00-23
13.25+5.95+81.51%121114,000.003,146.250.00-30106
12.20-60.35-83.18%2514,025.001,363.720.00-22
623.700.00-1114,050.002,437.900.00-110
614.000.00-1114,075.002,073.400.00-18
14.550.00-15414,100.002,929.900.00-22
594.600.00-1114,125.003,008.900.00-22
-----14,150.002,763.400.00-12
65.680.00-1214,175.002,997.400.00-33
10.400.00-22914,200.001,949.05-1,052.65-35.07%14
-----14,225.001,475.090.00-21
547.900.00-1114,250.00-----
4.000.00-5914,300.001,360.280.00-24
521.100.00-1114,325.00-----
-----14,350.003,114.600.00-13
-----14,375.001,598.790.00-42
3.200.00-5614,400.002,146.05-579.16-21.25%14
486.800.00-1114,425.001,358.820.00-22
-----14,450.001,372.280.00-23
743.100.00-21114,475.001,515.200.00-810
4.70+3.50+291.67%236214,500.003,049.750.00-60141
6.150.00-11414,525.001,543.600.00-35
8.450.00-353014,550.001,708.370.00-21
-----14,575.001,713.880.00-21
8.210.00-13814,600.001,452.790.00-33
-----14,625.002,593.800.00-16
44.100.00--114,650.001,482.390.00-22
-----14,675.001,506.530.00-55
420.000.00-1314,700.001,578.200.00--2
-----14,725.001,522.000.00--23
393.600.00-1114,750.001,542.010.00--1
21.500.00-1114,775.00-----
175.720.00-210214,800.003,478.350.00--0
8.700.00-1214,850.001,605.140.00--1
234.200.00--114,875.00-----
208.000.00-2614,900.001,630.770.00-21
-----14,925.001,650.290.00-21
-----14,975.001,677.180.00-42
2.37+0.81+51.92%38415,000.004,036.630.00-121
33.350.00-1115,025.00-----
-----15,050.001,707.070.00--1
2.000.00-12215,100.001,755.170.00-21
268.600.00--215,150.00-----
12.500.00-1315,175.00-----
577.850.00-5515,200.00-----
5.200.00-1015,250.001,850.440.00-24
5.500.00-12515,300.00-----
-----15,375.001,943.600.00--1
1.65-375.25-99.56%1215,400.00-----
309.000.00-3315,425.003,476.000.00-13
1.32-7.18-84.47%624715,500.004,530.730.00-12
20.100.00-12615,525.00-----
21.400.00--115,550.002,054.800.00--3
20.800.00-2715,600.00-----
6.400.00--115,625.00-----
292.500.00--315,700.003,907.000.00--3
-----15,725.002,190.810.00--1
18.100.00--115,750.00-----
17.400.00--115,775.00-----
51.000.00-2615,800.003,685.690.00-34
-----15,850.004,425.800.00-25
152.000.00-2215,900.004,255.210.00-38
1.500.00--115,950.00-----
0.730.00-16316,000.005,141.140.00-12
3.300.00-13516,100.00-----
2.570.00-1316,200.00-----
0.580.00-35016,300.00-----
0.600.00-1416,400.00-----
0.650.00-1816,500.005,636.340.00--1
5.900.00-1116,600.00-----
3.620.00-1216,700.00-----
0.580.00-1616,800.00-----
3.200.00-11016,900.00-----
1.330.00-2817,000.005,304.600.00-11
1.240.00-29017,100.00-----
0.400.00-31417,200.00-----
0.300.00-61617,300.00-----
1.840.00-2517,400.00-----
1.680.00-2217,500.00-----
1.600.00-21717,600.00-----
5.400.00-1117,700.00-----
2.490.00-6917,800.00-----
3.100.00-3917,900.00-----
0.530.00-6918,000.006,297.500.00-632
1.560.00-41318,100.006,558.850.00-214
1.700.00-1418,200.006,540.560.00-613
147.800.00-1218,300.006,644.030.00-811
17.430.00-2218,400.006,744.400.00--4
19.300.00-2618,500.006,839.480.00--4
0.900.00-1218,700.00-----
21.910.00-2518,800.00-----
2.060.00-1318,900.00-----
1.860.00-15219,000.007,638.900.00--1
11.930.00-1519,100.00-----
0.700.00--219,200.007,561.300.00--1
178.000.00--119,300.00-----
171.000.00--119,400.00-----
1.070.00-61019,500.00-----
8.400.00-1319,600.00-----
2.800.00-1319,700.007,971.000.00--1
9.300.00--219,800.008,437.400.00-22
1.240.00-2319,900.008,902.800.00-16
0.580.00-1212120,000.008,283.500.00-1174