Italia markets open in 6 hours 58 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11.912,39-254,21 (-2,09%)
Alla chiusura: 05:15PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
31 marzo 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
3,472.650.00-337,900.005.03+0.03+0.60%212
3,636.080.00-21448,000.005.060.00-2147
3,780.070.00-21808,100.009.200.00-2177
3,337.350.00-2828,200.0013.300.00-282
3,302.970.00-25638,300.0050.550.00-2562
2,944.680.00-13198,400.008.78-4.32-32.98%2325
2,894.660.00-298,500.009.700.00-122
-----8,600.0077.800.00--3
-----8,700.0083.000.00--3
-----8,800.0045.000.00-24
-----8,900.0099.400.00-34
2,829.710.00--29,000.0015.000.00-19
-----9,025.00114.210.00--2
-----9,050.0053.610.00-17
-----9,075.00121.100.00--3
-----9,100.0025.460.00-1030
-----9,125.00118.700.00-66
-----9,150.00103.050.00-11
-----9,175.00105.800.00--0
-----9,200.0028.230.00-1022
-----9,250.0053.710.00-11
-----9,275.00136.900.00-44
-----9,300.00146.400.00--2
-----9,350.0060.020.00-13
-----9,375.00160.500.00-44
-----9,400.00164.200.00-36
-----9,425.00148.700.00--1
-----9,450.00169.900.00-168
-----9,475.00167.250.00-214
-----9,500.0025.050.00-418
-----9,525.00162.900.00--1
-----9,550.0050.800.00-14
-----9,575.0041.850.00-24
-----9,600.0043.300.00-514
-----9,625.00145.400.00--1
-----9,650.0056.700.00-13
-----9,675.00203.160.00-25
-----9,700.0045.300.00-56
2,485.900.00--19,750.00195.200.00-10
-----9,775.00538.400.00--2
-----9,800.00148.900.00-130
-----9,825.00520.100.00--1
-----9,850.00152.600.00-252
-----9,875.00149.300.00-22
-----9,900.0037.550.00-111
-----9,925.00239.200.00-24
-----9,950.00242.810.00--1
-----9,975.00178.900.00-12
1,282.300.00-2310,000.0051.25+9.45+22.61%412
1,263.670.00--210,025.00111.400.00-13
-----10,050.00114.700.00-116
-----10,075.00288.500.00-426
-----10,100.00120.100.00-341
-----10,125.00301.100.00--2
1,446.000.00--110,150.00126.500.00-12
-----10,175.00130.000.00-15
-----10,200.00318.920.00-216
1,100.200.00-2210,225.00136.800.00--1
-----10,250.0090.000.00-44
-----10,300.00147.400.00-16
-----10,325.00274.700.00-12
-----10,350.0082.000.00-68
-----10,375.00169.900.00--7
1,707.100.00--110,400.00155.750.00-160
1,259.900.00--110,425.00-----
-----10,450.0098.030.00-1103
1,889.700.00--110,475.00368.710.00-86
1,097.620.00--210,500.0073.050.00-430
1,079.380.00--210,525.00389.170.00--2
-----10,550.0091.83-17.34-15.88%403
-----10,575.00461.440.00-40
948.950.00-101110,600.00112.60-3.40-2.93%17
930.450.00-101010,625.00413.490.00--6
1,043.530.00-4210,650.00479.480.00-167
-----10,675.00471.950.00-212
1,075.300.00-1210,700.00115.70-397.23-77.44%120
857.290.00-1110,725.00117.100.00-12
-----10,750.00120.250.00-12
887.250.00-1110,775.00384.450.00-11
1,001.100.00-1210,800.00132.40+5.90+4.66%417
853.750.00-1110,825.00448.300.00--1
-----10,850.00525.580.00-45
-----10,875.00143.40-322.00-69.19%11
601.930.00--110,900.00153.58+12.52+8.88%34
-----10,925.00153.40-420.50-73.27%41
689.600.00-1110,950.00157.50+8.40+5.63%43
675.590.00-1110,975.00181.680.00-11
1,137.940.00-24311,000.00169.66+42.16+33.07%786
1,117.780.00-6811,025.00153.00-38.23-19.99%23
1,097.800.00-4411,050.00166.83-95.92-36.51%1349
729.500.00-1111,075.00152.900.00-352
-----11,100.00165.10-217.20-56.81%113
-----11,125.00171.550.00-23
-----11,150.00176.050.00-25
-----11,175.00725.020.00-21
1,052.98+577.02+121.23%84111,200.00185.00-203.13-52.34%22
464.130.00-1111,225.00312.570.00-1015
893.300.00--111,250.00217.00+34.50+18.90%111
-----11,275.00227.45-427.12-65.25%42
963.12-370.45-27.78%74111,300.00233.15-223.95-48.99%241
1,316.470.00--111,325.00235.50-693.08-74.64%12
-----11,375.00180.990.00-12
888.87+75.27+9.25%52111,400.00254.60+68.89+37.10%110
577.850.00--111,425.00294.230.00-12
501.000.00--311,450.00423.700.00-19
514.920.00-1211,475.00675.600.00-43
832.28+132.63+18.96%101611,500.00281.000.00-29
552.020.00--211,525.00-----
589.650.00-2211,550.00387.420.00-25
-----11,575.00408.180.00-20
749.33+89.21+13.51%22111,600.00250.500.00-132
531.780.00--111,625.00510.700.00--1
515.980.00--111,650.00970.100.00-26
332.070.00-51111,700.00739.440.00-23
650.700.00-3311,725.00778.250.00-42
569.450.00--111,750.00791.360.00-42
554.450.00-1211,775.001,051.700.00-13
729.190.00-21311,800.00321.910.00-17
-----11,825.00823.580.00-42
693.320.00-2311,850.00372.66-463.18-55.41%52
486.300.00--111,875.00846.710.00-42
554.81-3.64-0.65%2211,900.00-----
543.050.00--211,925.00443.000.00-12
508.83+85.23+20.12%11111,950.00522.900.00--1
501.07+247.27+97.43%10211,975.00-----
487.43-157.27-24.39%111512,000.00478.550.00-17
465.28-163.05-25.95%11212,025.001,293.200.00-12
442.07-120.51-21.42%27512,050.00369.500.00-211
428.67+266.47+164.28%26212,075.00952.700.00--1
423.790.00--112,100.00433.080.00-14
401.200.00--112,125.00-----
519.400.00-1212,150.00392.580.00-13
429.180.00-3412,175.001,410.100.00--1
366.75-132.11-26.48%3833612,200.001,405.500.00-19
353.05+105.95+42.88%1317012,225.00-----
467.930.00-1212,250.00432.330.00-13
335.820.00-1512,275.00-----
288.700.00-1812,300.001,005.800.00-12
340.250.00-1712,325.00982.100.00-11
338.600.00-3412,350.001,094.670.00-21
292.550.00-1312,375.001,113.210.00-21
181.600.00-1212,400.001,427.200.00-12
96.000.00-1212,425.001,136.140.00-21
99.600.00-1412,450.001,151.530.00-22
-----12,475.001,165.670.00-21
234.57-128.83-35.45%31612,500.00-----
168.500.00-51112,525.00-----
248.00+127.20+105.30%1412,550.001,354.500.00--1
208.45-6.10-2.84%1712,575.00-----
200.19-93.29-31.79%41012,600.00-----
192.15-91.72-32.31%31312,625.001,763.300.00--1
98.100.00-1112,650.00-----
224.900.00-1212,675.001,797.400.00-13
95.400.00-1312,700.001,382.070.00-23
58.500.00-4612,725.00-----
52.120.00--212,750.00-----
49.440.00-2312,775.00-----
145.35-11.50-7.33%2317612,800.001,937.100.00--3
67.400.00--712,850.00-----
-----12,875.001,114.800.00--1
73.200.00--112,900.00-----
98.70+53.21+116.97%21613,000.001,655.550.00-23
38.390.00-1213,050.00-----
26.170.00-2113,075.00-----
81.55+7.76+10.52%1813,100.00-----
-----13,125.001,243.200.00--1
62.860.00-1313,150.001,298.500.00--1
229.100.00--113,175.00-----
60.130.00-1213,200.001,408.550.00-22
117.700.00-1113,225.00-----
16.980.00-1313,250.00-----
70.170.00-1413,300.001,278.070.00--2
103.900.00-1113,350.00-----
24.500.00--113,375.00-----
65.800.00-2413,400.00-----
23.500.00-1213,425.00-----
71.120.00-2113,475.00-----
66.870.00-1313,500.001,583.950.00-33
56.000.00-1113,575.00-----
121.640.00--413,600.00-----
117.750.00--213,625.00-----
171.100.00--113,650.00-----
23.450.00--313,675.00-----
-----13,700.001,749.000.00-11
8.500.00-1213,800.00-----
7.000.00-1113,900.00-----
15.30+6.25+69.06%1214,000.002,619.920.00-13
6.900.00--514,100.002,408.490.00--1
-----14,200.002,496.120.00--2
-----14,300.002,588.650.00--2
12.460.00-1014,400.002,661.880.00--2
7.600.00-1414,500.002,754.060.00--1
9.240.00-1014,600.002,853.190.00--1
2.750.00-1214,700.002,942.500.00--0
-----14,800.003,124.200.00-25
-----14,900.003,226.420.00--1
2.90+0.40+16.00%1215,000.003,150.920.00-2202
-----15,100.003,429.800.00-22
-----15,300.003,743.670.00--3
-----15,400.003,842.160.00--3
-----15,500.003,711.950.00--0
1.100.00-2515,600.004,118.110.00-24