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 marzo 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
6,856.400.00-155,000.0021.900.00-138
-----5,500.0022.390.00-106
-----6,000.0027.910.00-26
-----6,500.0043.660.00--1
-----7,000.0066.100.00-28
6,208.600.00--157,200.00169.400.00-11
-----7,600.0086.190.00-66
5,618.850.00--207,800.00120.820.00-22
4,367.650.00-338,000.00159.25+42.89+36.86%258
-----8,100.00117.140.00-16
-----8,200.00121.350.00-250
-----8,300.0081.850.00--1
-----8,400.00202.65+65.15+47.38%22
-----8,500.00130.190.00-66
-----8,600.00234.800.00-155
-----8,700.00241.55+241.55-20
-----8,800.00213.500.00-100110
3,314.600.00--28,900.00211.800.00-77
2,583.650.00-139,000.00287.53+48.83+20.46%218
2,563.37+2,563.37--19,025.00227.700.00-36
-----9,050.00228.200.00--3
-----9,075.00231.500.00--3
-----9,100.00252.750.00-14
-----9,125.00241.000.00--3
-----9,150.00241.600.00--3
-----9,175.00218.900.00--2
-----9,200.00250.600.00--2
3,198.100.00--19,225.00225.300.00--1
-----9,250.00228.500.00--1
-----9,275.00231.800.00--2
-----9,300.00235.100.00-389
-----9,325.00269.400.00-15
-----9,350.00241.900.00-15
-----9,375.00276.900.00--2
-----9,400.00282.200.00-113
-----9,450.00170.630.00-21
-----9,475.00259.600.00-12
-----9,500.00203.190.00-19
-----9,525.00205.800.00-11
-----9,575.00248.900.00--1
-----9,600.00252.400.00-154
-----9,625.00282.300.00--1
-----9,650.00414.380.00--1
-----9,675.00263.200.00--1
-----9,725.00312.200.00-89
-----9,750.00302.600.00--1
-----9,800.00370.100.00-87
-----9,850.00314.350.00-21
-----9,900.00336.180.00-23
-----9,925.00355.850.00-21
-----9,950.00350.050.00-42
-----9,975.00385.700.00--2
-----10,000.00500.000.00-10228
-----10,025.00486.60+123.17+33.89%11
-----10,050.00493.40+125.77+34.21%11
-----10,075.00502.90+502.90-10
4,985.350.00--410,100.00509.60+136.15+36.46%211
-----10,125.00513.70+75.00+17.10%270
-----10,150.00520.30+136.50+35.57%12
-----10,175.00523.50+134.60+34.61%11
4,899.400.00--410,200.00537.50+30.80+6.08%13
-----10,225.00544.70+544.70-10
-----10,250.00389.400.00--1
2,678.440.00-2210,275.00559.20+164.60+41.71%21
-----10,300.00566.60+278.70+96.80%290
-----10,325.00574.10+574.10-11
-----10,350.00581.60+581.60-11
-----10,375.00589.20+589.20-11
1,984.400.00--110,400.00580.700.00-1219
-----10,450.00612.50+34.90+6.04%13
-----10,475.00620.60+620.60-10
-----10,500.00392.000.00-1535
2,452.560.00-2110,550.00455.900.00--1
-----10,575.00461.800.00-12
-----10,600.00532.500.00-340
2,796.040.00--410,675.00-----
2,777.100.00--010,700.00581.200.00-59
-----10,725.00664.900.00-11
-----10,750.00574.000.00--54
-----10,775.00389.630.00-21
-----10,800.00368.490.00-42
1,398.70+1,398.70--110,850.00-----
-----10,900.00623.500.00-16
2,233.840.00--110,950.00644.000.00--1
2,750.000.00-1111,000.00870.100.00-283500
-----11,025.00651.100.00--1
-----11,075.00667.100.00--1
-----11,100.00675.200.00-188
-----11,125.00683.400.00--1
-----11,150.00821.00+129.30+18.69%151
-----11,175.00831.10+131.00+18.71%12
-----11,200.00841.30+132.80+18.74%11
-----11,225.00851.60+134.60+18.77%11
-----11,250.00862.00+3.50+0.41%12
-----11,275.00872.50+138.20+18.82%11
-----11,300.00829.300.00-159
-----11,325.00642.460.00--1
-----11,350.00760.900.00--1
-----11,375.00769.900.00--1
-----11,400.00928.00+149.00+19.13%12
1,855.400.00-1111,425.00939.20+151.00+19.16%11
-----11,450.00797.500.00--1
-----11,475.00806.800.00-12
928.78+928.78--2011,500.001,041.730.00-136
-----11,525.00825.800.00-15
-----11,550.00835.400.00--1
-----11,575.00845.100.00-12
935.770.00-13711,600.00980.510.00-142
-----11,625.00732.340.00--1
-----11,675.00750.560.00--1
1,207.020.00--111,700.001,090.500.00-11
826.10+826.10--111,725.001,094.300.00-12
808.45+808.45--111,750.00988.500.00-2030
859.12+859.12--111,775.00-----
-----11,800.00842.500.00-14
-----11,825.00852.300.00--1
-----11,850.001,140.000.00-211
1,112.030.00--111,900.00548.610.00-618
641.30+34.20+5.63%3128812,000.001,295.100.00-376
630.80+630.80-2012,025.00680.830.00-55
620.40+620.40-1112,050.001,001.970.00--0
610.10+610.10-1012,075.00-----
599.90-50.99-7.83%1512,100.00949.800.00-33
715.400.00--4512,150.00-----
1,385.950.00-4312,175.00-----
596.30-58.54-8.94%13512,200.001,140.400.00--31
715.500.00--112,225.00-----
-----12,250.00980.000.00-11
-----12,275.00991.000.00-22
969.200.00-3612,300.00928.550.00-221
671.600.00-1212,325.00-----
552.870.00-4312,350.00-----
592.460.00-2312,375.00759.360.00-21
867.550.00--112,400.001,178.700.00-16
-----12,425.001,094.300.00-44
1,654.710.00-2112,450.00-----
520.900.00-5512,475.001,029.200.00--0
527.100.00-231,17412,500.001,188.510.00-321
509.200.00-191912,525.00-----
582.000.00--112,550.00-----
401.78-312.04-43.71%12012,600.001,150.000.00-124
-----12,625.001,104.350.00--1
405.500.00-1212,650.00681.600.00-67
396.50+396.50--112,675.001,136.020.00--1
388.80+388.80--112,700.00877.000.00-11407
670.000.00--112,725.00876.510.00-22
373.900.00-1312,750.00947.300.00-12
366.90+366.90--112,775.00922.130.00-26
433.200.00-1812,800.00917.800.00-24
627.900.00--112,825.00987.380.00-44
613.300.00-37012,850.001,000.390.00-64
392.100.00-1112,875.001,151.520.00--1
-----12,900.001,238.820.00-24
-----12,925.00967.000.00-85
319.200.00-2312,950.001,030.500.00-23
385.250.00-11312,975.001,271.950.00--1
406.080.00-25198013,000.001,640.000.00-179
400.700.00-11113,025.001,484.600.00--1
393.100.00--113,050.00-----
335.500.00-1113,075.00-----
581.610.00-4213,100.001,043.000.00-36
475.540.00-4713,200.00831.600.00-44
-----13,225.00840.800.00--2
598.600.00-17713,300.001,004.900.00-7575
-----13,325.001,278.900.00-12
1,070.300.00-6613,350.001,202.830.00-21
1,318.700.00--113,375.001,160.000.00-12
211.900.00-586413,400.001,044.700.00-311
213.20+213.20--113,425.001,214.350.00-22
245.900.00-16813,450.001,122.270.00-43
169.80+169.80-3013,475.001,258.760.00-21
212.35-35.65-14.37%3101,12413,500.001,429.850.00-14
230.600.00-1213,525.001,445.510.00-12
682.200.00-1213,550.001,161.510.00-22
154.90+154.90-1013,575.001,331.970.00-21
644.520.00-5813,600.001,147.480.00-210
-----13,625.001,283.730.00-43
144.20+144.20-1013,650.001,293.970.00-23
-----13,675.001,219.670.00-43
1,783.570.00-1213,700.001,659.430.00-26
-----13,725.001,205.810.00-44
179.900.00-33613,750.001,228.520.00-43
-----13,775.001,229.570.00-22
297.210.00-2813,800.001,235.200.00-25
-----13,825.001,127.240.00-24
636.980.00-2013,850.001,263.320.00-44
341.100.00--113,875.001,285.910.00-43
257.800.00-15413,900.001,281.450.00-47
-----13,925.001,490.250.00-21
321.100.00--213,950.001,182.500.00-912
105.40-136.40-56.41%11013,975.001,140.620.00-24
159.610.00-14022014,000.001,331.250.00-4177
302.600.00-1414,025.001,363.720.00-22
623.700.00-1114,050.002,588.670.00-111
614.000.00-1114,075.001,209.300.00-912
241.360.00-25314,100.001,387.970.00-22
594.600.00-1114,125.001,411.900.00-21
-----14,150.001,278.520.00-22
575.600.00-1114,175.001,447.260.00-32
212.000.00-13014,200.001,302.460.00-24
-----14,225.001,475.090.00-21
547.900.00-1114,250.00-----
745.400.00-8914,300.001,360.280.00-24
521.100.00-1114,325.00-----
-----14,350.003,114.600.00-13
-----14,375.001,598.790.00-42
495.200.00-1214,400.001,332.390.00-22
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
162.900.00-5136614,500.003,049.750.00-60141
656.300.00--1214,525.001,543.600.00-35
644.710.00--3514,550.001,708.370.00-21
-----14,575.001,713.880.00-21
212.700.00-21714,600.001,452.790.00-33
-----14,625.002,593.800.00-16
-----14,650.001,482.390.00-22
-----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
175.720.00-210214,800.00-----
175.600.00-1214,850.001,605.140.00--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
44.00-8.50-16.19%28115,000.002,043.000.00-2020
139.130.00-1115,025.00-----
-----15,050.001,707.070.00--1
503.520.00-22115,100.001,755.170.00-21
268.600.00--215,150.00-----
264.500.00--215,175.00-----
577.850.00-5515,200.00-----
-----15,250.001,850.440.00-24
81.730.00-3415,300.00-----
-----15,375.001,943.600.00--1
376.900.00-1215,400.00-----
309.000.00-3315,425.003,476.000.00-13
42.900.00-224515,500.002,026.000.00--2
82.950.00-252515,525.00-----
-----15,550.002,054.800.00--3
30.100.00-2715,600.00-----
292.500.00--315,700.00-----
-----15,725.002,190.810.00--1
51.000.00-2615,800.003,781.100.00--1
152.000.00-2215,900.002,856.380.00-22
23.800.00-26116,000.00-----
51.700.00-103516,100.00-----
46.550.00-1316,200.00-----
216.900.00-1616,300.00-----
181.000.00-3116,400.00-----
38.400.00-2516,500.00-----
12.80+12.80--116,700.00-----
145.300.00-1416,800.00-----
98.200.00-2716,900.00-----
11.440.00-3917,000.00-----
168.520.00-1117,100.00-----
110.000.00-3417,200.00-----
26.600.00-32917,300.00-----
28.480.00-1317,400.00-----
146.400.00-1117,600.00-----
5.400.00-1117,700.00-----
6.190.00-61117,800.00-----
16.600.00-3917,900.00-----
7.700.00-1518,000.00-----
24.990.00-21018,100.00-----
141.000.00-1318,200.00-----
147.800.00-1218,300.00-----
17.430.00-2218,400.00-----
19.300.00-2618,500.00-----
200.000.00-1118,700.00-----
21.910.00-2518,800.00-----
2.250.00-2318,900.00-----
1.41-2.05-59.25%15519,000.00-----
11.930.00-1519,100.00-----
-----19,200.007,561.30+7,561.30--1
178.000.00--119,300.00-----
171.000.00--119,400.00-----
4.840.00-11419,500.00-----
8.400.00-1319,600.00-----
2.130.00-1419,700.007,971.00+7,971.00--1
9.300.00--219,800.00-----
7.000.00--119,900.008,303.00+8,303.00--1
0.76-1.09-58.92%214420,000.008,246.900.00-12