Italia markets open in 6 hours 58 minutes
Dow Jones
33.717,09 -260,99 (-0,77%) Nasdaq
11.393,81 -227,90 (-1,96%) Nikkei 225
27.447,62 +14,22 (+0,05%) EUR/USD
1,0855 -0,0001 (-0,01%) BTC-EUR
21.057,83 -1.001,28 (-4,54%) CMC Crypto 200
518,22 -19,65 (-3,65%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:15PM EST
Opzioni d'acquisto
31 marzo 2023
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 3,472.65 | 0.00 | - | 3 | 3 | 7,900.00 | 5.03 | +0.03 | +0.60% | 2 | 12 |
| 3,636.08 | 0.00 | - | 2 | 144 | 8,000.00 | 5.06 | 0.00 | - | 2 | 147 |
| 3,780.07 | 0.00 | - | 2 | 180 | 8,100.00 | 9.20 | 0.00 | - | 2 | 177 |
| 3,337.35 | 0.00 | - | 2 | 82 | 8,200.00 | 13.30 | 0.00 | - | 2 | 82 |
| 3,302.97 | 0.00 | - | 2 | 563 | 8,300.00 | 50.55 | 0.00 | - | 2 | 562 |
| 2,944.68 | 0.00 | - | 1 | 319 | 8,400.00 | 8.78 | -4.32 | -32.98% | 2 | 325 |
| 2,894.66 | 0.00 | - | 2 | 9 | 8,500.00 | 9.70 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 8,600.00 | 77.80 | 0.00 | - | - | 3 |
| - | - | - | - | - | 8,700.00 | 83.00 | 0.00 | - | - | 3 |
| - | - | - | - | - | 8,800.00 | 45.00 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 8,900.00 | 99.40 | 0.00 | - | 3 | 4 |
| 2,829.71 | 0.00 | - | - | 2 | 9,000.00 | 15.00 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 9,025.00 | 114.21 | 0.00 | - | - | 2 |
| - | - | - | - | - | 9,050.00 | 53.61 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 9,075.00 | 121.10 | 0.00 | - | - | 3 |
| - | - | - | - | - | 9,100.00 | 25.46 | 0.00 | - | 10 | 30 |
| - | - | - | - | - | 9,125.00 | 118.70 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 9,150.00 | 103.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 9,175.00 | 105.80 | 0.00 | - | - | 0 |
| - | - | - | - | - | 9,200.00 | 28.23 | 0.00 | - | 10 | 22 |
| - | - | - | - | - | 9,250.00 | 53.71 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 9,275.00 | 136.90 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 9,300.00 | 146.40 | 0.00 | - | - | 2 |
| - | - | - | - | - | 9,350.00 | 60.02 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 9,375.00 | 160.50 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 9,400.00 | 164.20 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 9,425.00 | 148.70 | 0.00 | - | - | 1 |
| - | - | - | - | - | 9,450.00 | 169.90 | 0.00 | - | 16 | 8 |
| - | - | - | - | - | 9,475.00 | 167.25 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 9,500.00 | 25.05 | 0.00 | - | 4 | 18 |
| - | - | - | - | - | 9,525.00 | 162.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 9,550.00 | 50.80 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 9,575.00 | 41.85 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 9,600.00 | 43.30 | 0.00 | - | 5 | 14 |
| - | - | - | - | - | 9,625.00 | 145.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 9,650.00 | 56.70 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 9,675.00 | 203.16 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 9,700.00 | 45.30 | 0.00 | - | 5 | 6 |
| 2,485.90 | 0.00 | - | - | 1 | 9,750.00 | 195.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 9,775.00 | 538.40 | 0.00 | - | - | 2 |
| - | - | - | - | - | 9,800.00 | 148.90 | 0.00 | - | 1 | 30 |
| - | - | - | - | - | 9,825.00 | 520.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 9,850.00 | 152.60 | 0.00 | - | 2 | 52 |
| - | - | - | - | - | 9,875.00 | 149.30 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 9,900.00 | 37.55 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 9,925.00 | 239.20 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 9,950.00 | 242.81 | 0.00 | - | - | 1 |
| - | - | - | - | - | 9,975.00 | 178.90 | 0.00 | - | 1 | 2 |
| 1,282.30 | 0.00 | - | 2 | 3 | 10,000.00 | 51.25 | +9.45 | +22.61% | 4 | 12 |
| 1,263.67 | 0.00 | - | - | 2 | 10,025.00 | 111.40 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 10,050.00 | 114.70 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 10,075.00 | 288.50 | 0.00 | - | 4 | 26 |
| - | - | - | - | - | 10,100.00 | 120.10 | 0.00 | - | 3 | 41 |
| - | - | - | - | - | 10,125.00 | 301.10 | 0.00 | - | - | 2 |
| 1,446.00 | 0.00 | - | - | 1 | 10,150.00 | 126.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 10,175.00 | 130.00 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 10,200.00 | 318.92 | 0.00 | - | 2 | 16 |
| 1,100.20 | 0.00 | - | 2 | 2 | 10,225.00 | 136.80 | 0.00 | - | - | 1 |
| - | - | - | - | - | 10,250.00 | 90.00 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 10,300.00 | 147.40 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 10,325.00 | 274.70 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 10,350.00 | 82.00 | 0.00 | - | 6 | 8 |
| - | - | - | - | - | 10,375.00 | 169.90 | 0.00 | - | - | 7 |
| 1,707.10 | 0.00 | - | - | 1 | 10,400.00 | 155.75 | 0.00 | - | 1 | 60 |
| 1,259.90 | 0.00 | - | - | 1 | 10,425.00 | - | - | - | - | - |
| - | - | - | - | - | 10,450.00 | 98.03 | 0.00 | - | 1 | 103 |
| 1,889.70 | 0.00 | - | - | 1 | 10,475.00 | 368.71 | 0.00 | - | 8 | 6 |
| 1,097.62 | 0.00 | - | - | 2 | 10,500.00 | 73.05 | 0.00 | - | 4 | 30 |
| 1,079.38 | 0.00 | - | - | 2 | 10,525.00 | 389.17 | 0.00 | - | - | 2 |
| - | - | - | - | - | 10,550.00 | 91.83 | -17.34 | -15.88% | 40 | 3 |
| - | - | - | - | - | 10,575.00 | 461.44 | 0.00 | - | 4 | 0 |
| 948.95 | 0.00 | - | 10 | 11 | 10,600.00 | 112.60 | -3.40 | -2.93% | 1 | 7 |
| 930.45 | 0.00 | - | 10 | 10 | 10,625.00 | 413.49 | 0.00 | - | - | 6 |
| 1,043.53 | 0.00 | - | 4 | 2 | 10,650.00 | 479.48 | 0.00 | - | 16 | 7 |
| - | - | - | - | - | 10,675.00 | 471.95 | 0.00 | - | 2 | 12 |
| 1,075.30 | 0.00 | - | 1 | 2 | 10,700.00 | 115.70 | -397.23 | -77.44% | 1 | 20 |
| 857.29 | 0.00 | - | 1 | 1 | 10,725.00 | 117.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 10,750.00 | 120.25 | 0.00 | - | 1 | 2 |
| 887.25 | 0.00 | - | 1 | 1 | 10,775.00 | 384.45 | 0.00 | - | 1 | 1 |
| 1,001.10 | 0.00 | - | 1 | 2 | 10,800.00 | 132.40 | +5.90 | +4.66% | 4 | 17 |
| 853.75 | 0.00 | - | 1 | 1 | 10,825.00 | 448.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 10,850.00 | 525.58 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 10,875.00 | 143.40 | -322.00 | -69.19% | 1 | 1 |
| 601.93 | 0.00 | - | - | 1 | 10,900.00 | 153.58 | +12.52 | +8.88% | 3 | 4 |
| - | - | - | - | - | 10,925.00 | 153.40 | -420.50 | -73.27% | 4 | 1 |
| 689.60 | 0.00 | - | 1 | 1 | 10,950.00 | 157.50 | +8.40 | +5.63% | 4 | 3 |
| 675.59 | 0.00 | - | 1 | 1 | 10,975.00 | 181.68 | 0.00 | - | 1 | 1 |
| 1,137.94 | 0.00 | - | 2 | 43 | 11,000.00 | 169.66 | +42.16 | +33.07% | 7 | 86 |
| 1,117.78 | 0.00 | - | 6 | 8 | 11,025.00 | 153.00 | -38.23 | -19.99% | 2 | 3 |
| 1,097.80 | 0.00 | - | 4 | 4 | 11,050.00 | 166.83 | -95.92 | -36.51% | 13 | 49 |
| 729.50 | 0.00 | - | 1 | 1 | 11,075.00 | 152.90 | 0.00 | - | 3 | 52 |
| - | - | - | - | - | 11,100.00 | 165.10 | -217.20 | -56.81% | 1 | 13 |
| - | - | - | - | - | 11,125.00 | 171.55 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 11,150.00 | 176.05 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 11,175.00 | 725.02 | 0.00 | - | 2 | 1 |
| 1,052.98 | +577.02 | +121.23% | 84 | 1 | 11,200.00 | 185.00 | -203.13 | -52.34% | 2 | 2 |
| 464.13 | 0.00 | - | 1 | 1 | 11,225.00 | 312.57 | 0.00 | - | 10 | 15 |
| 893.30 | 0.00 | - | - | 1 | 11,250.00 | 217.00 | +34.50 | +18.90% | 1 | 11 |
| - | - | - | - | - | 11,275.00 | 227.45 | -427.12 | -65.25% | 4 | 2 |
| 963.12 | -370.45 | -27.78% | 74 | 1 | 11,300.00 | 233.15 | -223.95 | -48.99% | 24 | 1 |
| 1,316.47 | 0.00 | - | - | 1 | 11,325.00 | 235.50 | -693.08 | -74.64% | 1 | 2 |
| - | - | - | - | - | 11,375.00 | 180.99 | 0.00 | - | 1 | 2 |
| 888.87 | +75.27 | +9.25% | 52 | 1 | 11,400.00 | 254.60 | +68.89 | +37.10% | 1 | 10 |
| 577.85 | 0.00 | - | - | 1 | 11,425.00 | 294.23 | 0.00 | - | 1 | 2 |
| 501.00 | 0.00 | - | - | 3 | 11,450.00 | 423.70 | 0.00 | - | 1 | 9 |
| 514.92 | 0.00 | - | 1 | 2 | 11,475.00 | 675.60 | 0.00 | - | 4 | 3 |
| 832.28 | +132.63 | +18.96% | 10 | 16 | 11,500.00 | 281.00 | 0.00 | - | 2 | 9 |
| 552.02 | 0.00 | - | - | 2 | 11,525.00 | - | - | - | - | - |
| 589.65 | 0.00 | - | 2 | 2 | 11,550.00 | 387.42 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 11,575.00 | 408.18 | 0.00 | - | 2 | 0 |
| 749.33 | +89.21 | +13.51% | 2 | 21 | 11,600.00 | 250.50 | 0.00 | - | 1 | 32 |
| 531.78 | 0.00 | - | - | 1 | 11,625.00 | 510.70 | 0.00 | - | - | 1 |
| 515.98 | 0.00 | - | - | 1 | 11,650.00 | 970.10 | 0.00 | - | 2 | 6 |
| 332.07 | 0.00 | - | 5 | 11 | 11,700.00 | 739.44 | 0.00 | - | 2 | 3 |
| 650.70 | 0.00 | - | 3 | 3 | 11,725.00 | 778.25 | 0.00 | - | 4 | 2 |
| 569.45 | 0.00 | - | - | 1 | 11,750.00 | 791.36 | 0.00 | - | 4 | 2 |
| 554.45 | 0.00 | - | 1 | 2 | 11,775.00 | 1,051.70 | 0.00 | - | 1 | 3 |
| 729.19 | 0.00 | - | 2 | 13 | 11,800.00 | 321.91 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 11,825.00 | 823.58 | 0.00 | - | 4 | 2 |
| 693.32 | 0.00 | - | 2 | 3 | 11,850.00 | 372.66 | -463.18 | -55.41% | 5 | 2 |
| 486.30 | 0.00 | - | - | 1 | 11,875.00 | 846.71 | 0.00 | - | 4 | 2 |
| 554.81 | -3.64 | -0.65% | 2 | 2 | 11,900.00 | - | - | - | - | - |
| 543.05 | 0.00 | - | - | 2 | 11,925.00 | 443.00 | 0.00 | - | 1 | 2 |
| 508.83 | +85.23 | +20.12% | 11 | 1 | 11,950.00 | 522.90 | 0.00 | - | - | 1 |
| 501.07 | +247.27 | +97.43% | 10 | 2 | 11,975.00 | - | - | - | - | - |
| 487.43 | -157.27 | -24.39% | 11 | 15 | 12,000.00 | 478.55 | 0.00 | - | 1 | 7 |
| 465.28 | -163.05 | -25.95% | 11 | 2 | 12,025.00 | 1,293.20 | 0.00 | - | 1 | 2 |
| 442.07 | -120.51 | -21.42% | 27 | 5 | 12,050.00 | 369.50 | 0.00 | - | 2 | 11 |
| 428.67 | +266.47 | +164.28% | 26 | 2 | 12,075.00 | 952.70 | 0.00 | - | - | 1 |
| 423.79 | 0.00 | - | - | 1 | 12,100.00 | 433.08 | 0.00 | - | 1 | 4 |
| 401.20 | 0.00 | - | - | 1 | 12,125.00 | - | - | - | - | - |
| 519.40 | 0.00 | - | 1 | 2 | 12,150.00 | 392.58 | 0.00 | - | 1 | 3 |
| 429.18 | 0.00 | - | 3 | 4 | 12,175.00 | 1,410.10 | 0.00 | - | - | 1 |
| 366.75 | -132.11 | -26.48% | 38 | 336 | 12,200.00 | 1,405.50 | 0.00 | - | 1 | 9 |
| 353.05 | +105.95 | +42.88% | 13 | 170 | 12,225.00 | - | - | - | - | - |
| 467.93 | 0.00 | - | 1 | 2 | 12,250.00 | 432.33 | 0.00 | - | 1 | 3 |
| 335.82 | 0.00 | - | 1 | 5 | 12,275.00 | - | - | - | - | - |
| 288.70 | 0.00 | - | 1 | 8 | 12,300.00 | 1,005.80 | 0.00 | - | 1 | 2 |
| 340.25 | 0.00 | - | 1 | 7 | 12,325.00 | 982.10 | 0.00 | - | 1 | 1 |
| 338.60 | 0.00 | - | 3 | 4 | 12,350.00 | 1,094.67 | 0.00 | - | 2 | 1 |
| 292.55 | 0.00 | - | 1 | 3 | 12,375.00 | 1,113.21 | 0.00 | - | 2 | 1 |
| 181.60 | 0.00 | - | 1 | 2 | 12,400.00 | 1,427.20 | 0.00 | - | 1 | 2 |
| 96.00 | 0.00 | - | 1 | 2 | 12,425.00 | 1,136.14 | 0.00 | - | 2 | 1 |
| 99.60 | 0.00 | - | 1 | 4 | 12,450.00 | 1,151.53 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 12,475.00 | 1,165.67 | 0.00 | - | 2 | 1 |
| 234.57 | -128.83 | -35.45% | 3 | 16 | 12,500.00 | - | - | - | - | - |
| 168.50 | 0.00 | - | 5 | 11 | 12,525.00 | - | - | - | - | - |
| 248.00 | +127.20 | +105.30% | 1 | 4 | 12,550.00 | 1,354.50 | 0.00 | - | - | 1 |
| 208.45 | -6.10 | -2.84% | 1 | 7 | 12,575.00 | - | - | - | - | - |
| 200.19 | -93.29 | -31.79% | 4 | 10 | 12,600.00 | - | - | - | - | - |
| 192.15 | -91.72 | -32.31% | 3 | 13 | 12,625.00 | 1,763.30 | 0.00 | - | - | 1 |
| 98.10 | 0.00 | - | 1 | 1 | 12,650.00 | - | - | - | - | - |
| 224.90 | 0.00 | - | 1 | 2 | 12,675.00 | 1,797.40 | 0.00 | - | 1 | 3 |
| 95.40 | 0.00 | - | 1 | 3 | 12,700.00 | 1,382.07 | 0.00 | - | 2 | 3 |
| 58.50 | 0.00 | - | 4 | 6 | 12,725.00 | - | - | - | - | - |
| 52.12 | 0.00 | - | - | 2 | 12,750.00 | - | - | - | - | - |
| 49.44 | 0.00 | - | 2 | 3 | 12,775.00 | - | - | - | - | - |
| 145.35 | -11.50 | -7.33% | 23 | 176 | 12,800.00 | 1,937.10 | 0.00 | - | - | 3 |
| 67.40 | 0.00 | - | - | 7 | 12,850.00 | - | - | - | - | - |
| - | - | - | - | - | 12,875.00 | 1,114.80 | 0.00 | - | - | 1 |
| 73.20 | 0.00 | - | - | 1 | 12,900.00 | - | - | - | - | - |
| 98.70 | +53.21 | +116.97% | 2 | 16 | 13,000.00 | 1,655.55 | 0.00 | - | 2 | 3 |
| 38.39 | 0.00 | - | 1 | 2 | 13,050.00 | - | - | - | - | - |
| 26.17 | 0.00 | - | 2 | 1 | 13,075.00 | - | - | - | - | - |
| 81.55 | +7.76 | +10.52% | 1 | 8 | 13,100.00 | - | - | - | - | - |
| - | - | - | - | - | 13,125.00 | 1,243.20 | 0.00 | - | - | 1 |
| 62.86 | 0.00 | - | 1 | 3 | 13,150.00 | 1,298.50 | 0.00 | - | - | 1 |
| 229.10 | 0.00 | - | - | 1 | 13,175.00 | - | - | - | - | - |
| 60.13 | 0.00 | - | 1 | 2 | 13,200.00 | 1,408.55 | 0.00 | - | 2 | 2 |
| 117.70 | 0.00 | - | 1 | 1 | 13,225.00 | - | - | - | - | - |
| 16.98 | 0.00 | - | 1 | 3 | 13,250.00 | - | - | - | - | - |
| 70.17 | 0.00 | - | 1 | 4 | 13,300.00 | 1,278.07 | 0.00 | - | - | 2 |
| 103.90 | 0.00 | - | 1 | 1 | 13,350.00 | - | - | - | - | - |
| 24.50 | 0.00 | - | - | 1 | 13,375.00 | - | - | - | - | - |
| 65.80 | 0.00 | - | 2 | 4 | 13,400.00 | - | - | - | - | - |
| 23.50 | 0.00 | - | 1 | 2 | 13,425.00 | - | - | - | - | - |
| 71.12 | 0.00 | - | 2 | 1 | 13,475.00 | - | - | - | - | - |
| 66.87 | 0.00 | - | 1 | 3 | 13,500.00 | 1,583.95 | 0.00 | - | 3 | 3 |
| 56.00 | 0.00 | - | 1 | 1 | 13,575.00 | - | - | - | - | - |
| 121.64 | 0.00 | - | - | 4 | 13,600.00 | - | - | - | - | - |
| 117.75 | 0.00 | - | - | 2 | 13,625.00 | - | - | - | - | - |
| 171.10 | 0.00 | - | - | 1 | 13,650.00 | - | - | - | - | - |
| 23.45 | 0.00 | - | - | 3 | 13,675.00 | - | - | - | - | - |
| - | - | - | - | - | 13,700.00 | 1,749.00 | 0.00 | - | 1 | 1 |
| 8.50 | 0.00 | - | 1 | 2 | 13,800.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 1 | 1 | 13,900.00 | - | - | - | - | - |
| 15.30 | +6.25 | +69.06% | 1 | 2 | 14,000.00 | 2,619.92 | 0.00 | - | 1 | 3 |
| 6.90 | 0.00 | - | - | 5 | 14,100.00 | 2,408.49 | 0.00 | - | - | 1 |
| - | - | - | - | - | 14,200.00 | 2,496.12 | 0.00 | - | - | 2 |
| - | - | - | - | - | 14,300.00 | 2,588.65 | 0.00 | - | - | 2 |
| 12.46 | 0.00 | - | 1 | 0 | 14,400.00 | 2,661.88 | 0.00 | - | - | 2 |
| 7.60 | 0.00 | - | 1 | 4 | 14,500.00 | 2,754.06 | 0.00 | - | - | 1 |
| 9.24 | 0.00 | - | 1 | 0 | 14,600.00 | 2,853.19 | 0.00 | - | - | 1 |
| 2.75 | 0.00 | - | 1 | 2 | 14,700.00 | 2,942.50 | 0.00 | - | - | 0 |
| - | - | - | - | - | 14,800.00 | 3,124.20 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 14,900.00 | 3,226.42 | 0.00 | - | - | 1 |
| 2.90 | +0.40 | +16.00% | 1 | 2 | 15,000.00 | 3,150.92 | 0.00 | - | 2 | 202 |
| - | - | - | - | - | 15,100.00 | 3,429.80 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 15,300.00 | 3,743.67 | 0.00 | - | - | 3 |
| - | - | - | - | - | 15,400.00 | 3,842.16 | 0.00 | - | - | 3 |
| - | - | - | - | - | 15,500.00 | 3,711.95 | 0.00 | - | - | 0 |
| 1.10 | 0.00 | - | 2 | 5 | 15,600.00 | 4,118.11 | 0.00 | - | 2 | 4 |
© 2023 Yahoo. Tutti i diritti riservati.
