Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12.573,36-229,78 (-1,79%)
Alla chiusura: 05:15PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
21 aprile 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
3,616.170.00-4448,000.009.80+1.80+22.50%1334
3,423.600.00-21818,100.0025.400.00-2153
3,438.490.00-6188,200.0024.050.00-618
3,338.020.00-8158,300.0026.550.00-816
3,240.700.00-858,400.0029.200.00-86
3,148.980.00--48,500.0010.100.00-1631
3,647.500.00-118,600.0036.400.00-14
3,573.300.00--28,700.0053.600.00-2224
-----8,750.0043.100.00--16
3,241.700.00-138,800.0015.98-5.02-23.90%16
-----8,850.0031.690.00-36
-----8,875.0053.450.00--4
3,400.600.00--08,900.0017.64+1.15+6.97%1129
-----8,925.0084.430.00-11
-----8,975.0026.000.00-12
2,041.780.00-129,000.0019.230.00-3061
-----9,050.0056.100.00-66
3,095.000.00-119,100.0033.700.00-1621
3,134.400.00--19,200.0037.100.00-1214
-----9,250.0044.250.00-150
2,540.600.00--29,300.0040.000.00-2245
-----9,350.0025.00-101.15-80.18%13
2,929.000.00--19,400.0021.400.00-816
-----9,450.0037.540.00-14
-----9,475.0079.100.00-22
2,490.700.00--29,500.0027.910.00-237
-----9,550.0081.100.00-37
-----9,575.0045.750.00-516
2,399.700.00--19,600.0042.950.00-667
-----9,650.00110.650.00--9
1,686.700.00-119,700.0039.00+5.77+17.36%128
-----9,725.0067.850.00-512
-----9,800.0059.320.00-434
-----9,825.0031.800.00-24
-----9,850.00128.300.00-12
-----9,875.00120.500.00-14
2,263.900.00--19,900.0073.050.00-227
-----9,925.00136.000.00-25
-----9,950.00129.300.00--2
-----9,975.0046.95+7.52+19.07%264261
1,322.300.00--10010,000.0048.87+5.51+12.71%266466
-----10,025.0040.000.00-26
-----10,050.00135.100.00-23
-----10,100.00121.740.00-660
-----10,125.00113.500.00-210
-----10,150.00175.100.00--2
-----10,175.00173.800.00--3
-----10,200.0047.970.00-26134
-----10,225.0053.20-60.65-53.27%140
-----10,250.00324.100.00-66
-----10,275.00142.300.00--2
1,446.550.00--1010,300.0056.640.00-4366
-----10,325.0095.200.00-169
-----10,375.00120.240.00-65
1,600.200.00--110,400.0056.000.00-145
-----10,450.00140.000.00-35
-----10,475.00138.050.00--1
1,593.000.00-31310,500.0077.23+14.03+22.20%4144
-----10,525.00132.400.00-11
-----10,550.00112.200.00-55
-----10,575.00138.700.00-24
-----10,600.0071.090.00-31104
-----10,625.00152.200.00-34
-----10,650.00148.900.00-12
1,505.000.00-1210,700.0090.13+12.88+16.67%184
-----10,750.00150.300.00-34
926.600.00-4010,800.0088.95-53.30-37.47%124
-----10,900.00170.350.00-255
-----10,925.00198.700.00-1616
1,223.400.00-136011,000.00121.28+14.48+13.56%17523
719.600.00-4511,025.00115.00+10.90+10.47%129
1,233.500.00-1111,050.00206.700.00-13
1,110.200.00-1011,075.00210.300.00-15
712.100.00--2511,100.00198.700.00-169
1,109.900.00--011,125.00181.750.00-13
-----11,150.00117.130.00-13
687.900.00--111,175.00266.100.00-112
758.250.00-11811,200.00129.12+5.67+4.59%339
-----11,225.00798.630.00-49
698.000.00-1211,250.00127.370.00-1387
-----11,275.00157.03-25.82-14.12%53
1,114.990.00-13511,300.00160.58+30.08+23.05%3531
1,520.000.00-2811,325.00847.140.00-22
938.100.00--111,350.00150.35-720.00-82.73%54
-----11,375.00146.90-727.39-83.20%263
970.170.00-12211,400.00157.50-101.80-39.26%324
578.600.00-3311,425.00158.000.00-26
564.400.00-1311,450.00343.200.00--1
580.800.00-2311,475.00479.200.00-12
465.410.00-3411,500.00196.15+37.15+23.36%1847
557.600.00-1111,525.00221.200.00-35
872.000.00-2211,550.00225.400.00-35
528.700.00-2511,575.00-----
-----11,600.00175.700.00-1013
500.800.00-1111,625.00169.410.00-11
324.100.00--211,650.00186.500.00-216
-----11,675.00224.90-189.60-45.74%4116
693.500.00-20511,700.00193.750.00-3037
365.600.00-1311,725.00360.600.00-13
810.700.00--211,750.00233.40-39.00-14.32%311
1,279.60+303.10+31.04%1311,775.00228.30-222.60-49.37%83
1,134.04-126.90-10.06%72311,800.00255.93+44.91+21.28%18435
944.100.00--211,825.00238.40-47.00-16.47%294
929.000.00--111,850.00291.900.00-16
930.000.00--111,875.00298.500.00-24
1,058.70+140.95+15.36%61311,900.00305.300.00-18
421.700.00-1211,925.00516.100.00-13
885.400.00--211,950.00921.760.00-42
638.660.00-2211,975.00-----
1,161.15+163.70+16.41%124212,000.00302.50+53.60+21.53%9149
606.750.00-2312,025.00-----
946.990.00-1212,050.00-----
710.000.00-2212,075.00-----
1,127.150.00-72812,100.00364.700.00-111
-----12,125.00283.95-163.02-36.47%219
296.200.00--112,150.00525.700.00-55
562.750.00-2312,175.00955.400.00--1
173.900.00-1312,200.00305.500.00-12
549.600.00-2212,225.00-----
362.170.00-1212,250.00557.500.00-25
421.130.00-103512,300.00331.200.00-13
-----12,325.001,112.600.00-21
320.200.00--112,350.001,129.330.00-21
-----12,375.001,141.700.00-21
706.50+355.40+101.22%55312,400.00437.350.00-15
362.000.00-1112,425.00980.500.00-12
400.530.00-4212,450.001,186.470.00-21
738.400.00-1207512,475.00688.970.00-13
661.80-60.80-8.41%35512,500.00423.95-101.72-19.35%126
490.030.00--112,525.001,228.750.00-21
390.430.00-3412,550.00416.000.00-22
-----12,575.001,032.300.00-11
586.10-70.83-10.78%3712,600.00413.70-366.23-46.96%12
571.70-21.00-3.54%3212,625.00-----
-----12,650.00442.60-1,416.10-76.19%11
-----12,675.00451.80-48.20-9.64%12
514.55-110.70-17.70%203612,700.00461.00-384.04-45.45%31
517.40+366.70+243.33%1212,725.00-----
502.90-76.60-13.22%25812,750.00481.10-349.01-42.04%26
608.45+155.82+34.43%21112,775.00491.10-677.70-57.98%31
476.60-79.25-14.26%3812,800.00501.40-418.59-45.50%38
300.250.00-304912,900.00-----
487.410.00-42012,925.00-----
158.300.00-19212,950.00-----
242.100.00-32112,975.00588.850.00-12
441.800.00-13413613,000.00601.82-5.23-0.86%29
154.600.00-13213,025.00-----
428.60+176.50+70.01%16113,100.00-----
-----13,175.001,324.400.00--3
381.90+14.60+3.97%2613,200.002,130.800.00-14
-----13,225.001,371.500.00--1
391.000.00-11113,250.00724.020.00-21
-----13,275.001,616.300.00-16
337.06+12.06+3.71%142913,300.00-----
172.420.00-1113,325.00-----
323.500.00-2313,350.002,150.000.00-11
-----13,375.001,380.000.00--2
221.800.00-1313,400.002,307.600.00-15
110.700.00-1113,425.00-----
202.62-54.63-21.24%285513,500.00882.67-5.44-0.61%23
80.800.00-1113,550.00-----
-----13,575.002,646.000.00-12
176.36-35.59-16.79%221113,600.00975.380.00-23
59.200.00-11613,625.00-----
193.00+104.00+116.85%14813,700.00-----
161.750.00-2313,750.00-----
123.59-33.86-21.51%103513,800.00-----
-----13,850.002,922.550.00-13
-----13,875.002,118.800.00--1
124.300.00-11313,900.002,140.100.00--1
-----13,925.002,308.500.00--1
172.800.00-1113,950.00-----
129.00+13.00+11.21%114614,000.002,348.400.00-11
88.50-22.80-20.49%21614,025.002,786.600.00--1
82.020.00-1414,050.002,329.000.00--2
-----14,075.002,170.100.00--1
-----14,100.002,227.700.00--1
-----14,125.002,484.200.00--1
70.58-50.72-41.81%3314,150.002,235.300.00-10
-----14,175.002,852.600.00--1
64.51-271.44-80.80%67114,200.00-----
6.000.00--114,225.00-----
69.050.00-2314,250.00-----
24.800.00-2114,275.003,306.600.00--1
54.30-20.27-27.18%133614,300.00-----
-----14,325.002,965.900.00--1
-----14,350.002,291.400.00-11
62.210.00-1314,400.001,449.100.00-11
103.000.00-1114,475.00-----
5.230.00-12414,500.002,834.000.00--1
-----14,525.002,448.400.00-11
94.400.00-1114,575.002,259.500.00-11
255.750.00--114,600.00-----
77.500.00-2214,625.00-----
10.810.00-1214,675.00-----
8.500.00-1214,700.003,602.000.00-11
7.000.00-5514,725.00-----
-----14,750.002,874.900.00--1
-----14,775.002,453.700.00-11
32.20+14.90+86.13%1114,800.003,034.800.00-11
-----14,900.004,156.300.00-12
15.310.00-115715,000.004,250.700.00--1
-----15,200.004,439.100.00--1
44.000.00--115,300.00-----
-----15,400.004,044.900.00--1
3.700.00-1515,500.004,140.000.00-13
-----15,600.003,760.330.00--0
219.370.00-221115,700.004,581.000.00-16
6.10+4.10+205.00%2115,800.002,870.800.00-28
2.330.00--015,900.004,814.410.00-25
2.100.00--116,000.004,907.990.00-23
1.300.00-2716,500.005,021.290.00-27