Italia markets closed
Dow Jones
33.905,10 -72,98 (-0,21%) Nasdaq
11.467,18 -154,53 (-1,33%) Nikkei 225
27.433,40 +50,84 (+0,19%) EUR/USD
1,0857 -0,0018 (-0,16%) BTC-EUR
21.331,12 -549,98 (-2,51%) CMC Crypto 200
523,97 -13,90 (-2,58%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:27PM EST. Mercato aperto.
Opzioni d'acquisto
19 maggio 2023
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 3,674.28 | 0.00 | - | 6 | 7 | 8,000.00 | 18.60 | 0.00 | - | 3 | 26 |
| 3,571.16 | 0.00 | - | 6 | 8 | 8,100.00 | 37.85 | 0.00 | - | 6 | 8 |
| - | - | - | - | - | 8,200.00 | 97.45 | 0.00 | - | 3 | 9 |
| 3,369.43 | 0.00 | - | 2 | 5 | 8,300.00 | 45.55 | 0.00 | - | 2 | 9 |
| 3,286.56 | 0.00 | - | - | 3 | 8,400.00 | 48.85 | 0.00 | - | - | 3 |
| 3,198.14 | 0.00 | - | 10 | 7 | 8,500.00 | 53.95 | 0.00 | - | 10 | 28 |
| 3,169.95 | 0.00 | - | - | 5 | 8,525.00 | 54.05 | 0.00 | - | - | 5 |
| 3,175.70 | 0.00 | - | - | 2 | 8,550.00 | 67.00 | 0.00 | - | - | 4 |
| 3,120.32 | 0.00 | - | - | 10 | 8,575.00 | 56.60 | 0.00 | - | - | 10 |
| 3,101.26 | 0.00 | - | - | 2 | 8,600.00 | 41.55 | 0.00 | - | 1 | 4 |
| 3,000.94 | 0.00 | - | 2 | 1 | 8,700.00 | 48.93 | 0.00 | - | 10 | 14 |
| 2,906.15 | 0.00 | - | 20 | 10 | 8,800.00 | 48.78 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 8,900.00 | 48.20 | 0.00 | - | 23 | 24 |
| 2,802.29 | 0.00 | - | - | 3 | 8,925.00 | 74.80 | 0.00 | - | 6 | 4 |
| 2,754.85 | 0.00 | - | - | 4 | 8,975.00 | 78.35 | 0.00 | - | 8 | 6 |
| - | - | - | - | - | 9,000.00 | 57.60 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 9,050.00 | 197.72 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 9,100.00 | 63.85 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 9,225.00 | 217.00 | 0.00 | - | - | 3 |
| 2,499.40 | 0.00 | - | - | 1 | 9,275.00 | - | - | - | - | - |
| 2,414.90 | 0.00 | - | - | 1 | 9,375.00 | 184.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 9,400.00 | 188.40 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 9,425.00 | 192.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 9,475.00 | 163.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 9,500.00 | 64.80 | 0.00 | - | 1 | 34 |
| - | - | - | - | - | 9,550.00 | 129.80 | 0.00 | - | - | 1 |
| - | - | - | - | - | 9,575.00 | 176.00 | 0.00 | - | - | 2 |
| - | - | - | - | - | 9,600.00 | 135.20 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 9,625.00 | 187.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 9,650.00 | 159.77 | 0.00 | - | - | 1 |
| - | - | - | - | - | 9,700.00 | 110.37 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 9,750.00 | 136.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 9,850.00 | 150.45 | 0.00 | - | - | 6 |
| - | - | - | - | - | 9,900.00 | 90.00 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 9,950.00 | 162.45 | 0.00 | - | 6 | 13 |
| - | - | - | - | - | 9,975.00 | 171.90 | 0.00 | - | 1 | 1 |
| 1,776.48 | 0.00 | - | - | 2 | 10,000.00 | 118.45 | -2.95 | -2.43% | 6 | 671 |
| - | - | - | - | - | 10,025.00 | 194.70 | 0.00 | - | 9 | 9 |
| - | - | - | - | - | 10,050.00 | 277.25 | 0.00 | - | 12 | 6 |
| - | - | - | - | - | 10,075.00 | 386.95 | 0.00 | - | - | 2 |
| - | - | - | - | - | 10,100.00 | 122.95 | 0.00 | - | 4 | 49 |
| - | - | - | - | - | 10,125.00 | 229.35 | 0.00 | - | - | 1 |
| - | - | - | - | - | 10,150.00 | 224.00 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 10,175.00 | 237.95 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 10,200.00 | 239.90 | 0.00 | - | - | 12 |
| - | - | - | - | - | 10,300.00 | 143.95 | 0.00 | - | 4 | 13 |
| 1,459.80 | 0.00 | - | 1 | 1 | 10,350.00 | - | - | - | - | - |
| - | - | - | - | - | 10,400.00 | 166.50 | -239.85 | -59.03% | 1 | 20 |
| 1,400.90 | 0.00 | - | 1 | 1 | 10,425.00 | - | - | - | - | - |
| 1,071.98 | 0.00 | - | - | 10 | 10,500.00 | 300.00 | 0.00 | - | 7 | 20 |
| - | - | - | - | - | 10,550.00 | 427.91 | 0.00 | - | 72 | 14 |
| - | - | - | - | - | 10,575.00 | 574.61 | 0.00 | - | - | 0 |
| 1,136.20 | 0.00 | - | - | 1 | 10,600.00 | 350.50 | 0.00 | - | 48 | 71 |
| - | - | - | - | - | 10,625.00 | 581.84 | 0.00 | - | - | 0 |
| 1,462.50 | 0.00 | - | - | 1 | 10,650.00 | 429.42 | 0.00 | - | 24 | 12 |
| - | - | - | - | - | 10,675.00 | 583.52 | 0.00 | - | - | 4 |
| - | - | - | - | - | 10,700.00 | 234.55 | 0.00 | - | 2 | 114 |
| - | - | - | - | - | 10,750.00 | 357.00 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 10,775.00 | 386.31 | 0.00 | - | 1 | 2 |
| 1,829.50 | 0.00 | - | - | 1 | 10,800.00 | 234.80 | +48.30 | +25.90% | 1 | 47 |
| - | - | - | - | - | 10,850.00 | 685.60 | 0.00 | - | - | 1 |
| 849.00 | 0.00 | - | - | 1 | 10,875.00 | 736.65 | 0.00 | - | - | 2 |
| 1,031.68 | 0.00 | - | 2 | 2 | 10,900.00 | 273.55 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 10,925.00 | 758.60 | 0.00 | - | - | 2 |
| - | - | - | - | - | 10,950.00 | 769.51 | 0.00 | - | - | 2 |
| - | - | - | - | - | 10,975.00 | 760.10 | 0.00 | - | - | 1 |
| 1,061.46 | 0.00 | - | - | 1 | 11,000.00 | 223.45 | 0.00 | - | 1 | 61 |
| - | - | - | - | - | 11,025.00 | 782.40 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 11,050.00 | 1,006.70 | 0.00 | - | - | 1 |
| 918.90 | 0.00 | - | 3 | 3 | 11,075.00 | 770.80 | 0.00 | - | 50 | 0 |
| - | - | - | - | - | 11,100.00 | 250.20 | 0.00 | - | 70 | 123 |
| 882.00 | 0.00 | - | 2 | 2 | 11,125.00 | - | - | - | - | - |
| - | - | - | - | - | 11,150.00 | 641.05 | 0.00 | - | 36 | 5 |
| - | - | - | - | - | 11,175.00 | 838.72 | 0.00 | - | - | 0 |
| - | - | - | - | - | 11,200.00 | 261.65 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 11,225.00 | 420.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 11,250.00 | 642.14 | 0.00 | - | 12 | 6 |
| - | - | - | - | - | 11,275.00 | 846.44 | 0.00 | - | - | 2 |
| 1,166.60 | 0.00 | - | 3 | 3 | 11,300.00 | 473.30 | 0.00 | - | 2 | 53 |
| - | - | - | - | - | 11,325.00 | 481.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 11,350.00 | 550.00 | 0.00 | - | 1 | 7 |
| 522.90 | 0.00 | - | 4 | 3 | 11,375.00 | 489.70 | 0.00 | - | 1 | 2 |
| 674.14 | 0.00 | - | 4 | 21 | 11,400.00 | 586.31 | 0.00 | - | 4 | 10 |
| 501.90 | 0.00 | - | - | 2 | 11,425.00 | 516.40 | 0.00 | - | 1 | 3 |
| 642.50 | 0.00 | - | 1 | 5 | 11,450.00 | 552.00 | 0.00 | - | 1 | 3 |
| 523.05 | 0.00 | - | - | 1 | 11,475.00 | 1,006.21 | 0.00 | - | - | 1 |
| 849.10 | 0.00 | - | 1 | 160 | 11,500.00 | 367.00 | 0.00 | - | 2 | 139 |
| 670.30 | 0.00 | - | 2 | 2 | 11,525.00 | 511.10 | 0.00 | - | 1 | 2 |
| 551.28 | 0.00 | - | - | 1 | 11,550.00 | 533.20 | 0.00 | - | 59 | 61 |
| 639.20 | 0.00 | - | 2 | 1 | 11,575.00 | 812.18 | 0.00 | - | 12 | 6 |
| 534.40 | 0.00 | - | 2 | 3 | 11,600.00 | 435.30 | -28.20 | -6.08% | 57 | 63 |
| 617.60 | 0.00 | - | 2 | 1 | 11,625.00 | - | - | - | - | - |
| 603.20 | 0.00 | - | 2 | 3 | 11,650.00 | - | - | - | - | - |
| 593.60 | 0.00 | - | 2 | 1 | 11,675.00 | 705.10 | 0.00 | - | 1 | 2 |
| 484.79 | 0.00 | - | 8 | 3 | 11,700.00 | 500.50 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 11,725.00 | 451.00 | 0.00 | - | - | 1 |
| 536.74 | 0.00 | - | 16 | 6 | 11,750.00 | 387.70 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 11,775.00 | 601.40 | 0.00 | - | - | 1 |
| 568.95 | 0.00 | - | 1 | 8 | 11,800.00 | 400.00 | 0.00 | - | 55 | 30 |
| 889.50 | 0.00 | - | - | 2 | 11,825.00 | - | - | - | - | - |
| 493.53 | 0.00 | - | - | 1 | 11,850.00 | - | - | - | - | - |
| 330.25 | 0.00 | - | 4 | 2 | 11,875.00 | - | - | - | - | - |
| 482.88 | 0.00 | - | 5 | 4 | 11,900.00 | - | - | - | - | - |
| 314.35 | 0.00 | - | 4 | 3 | 11,925.00 | 567.70 | 0.00 | - | - | 1 |
| 457.29 | 0.00 | - | 9 | 7 | 11,950.00 | - | - | - | - | - |
| 331.90 | 0.00 | - | - | 1 | 11,975.00 | - | - | - | - | - |
| 816.50 | 0.00 | - | 1 | 103 | 12,000.00 | 554.63 | +84.38 | +17.94% | 1 | 52 |
| 315.20 | 0.00 | - | - | 1 | 12,025.00 | 607.10 | 0.00 | - | - | 1 |
| 325.80 | 0.00 | - | 1 | 1 | 12,050.00 | 726.80 | 0.00 | - | - | 1 |
| 443.50 | 0.00 | - | - | 1 | 12,075.00 | - | - | - | - | - |
| 458.62 | 0.00 | - | - | 1 | 12,100.00 | - | - | - | - | - |
| 405.06 | 0.00 | - | 2 | 2 | 12,150.00 | 685.00 | 0.00 | - | 1 | 2 |
| 800.50 | 0.00 | - | - | 1 | 12,175.00 | 1,083.26 | 0.00 | - | 6 | 3 |
| 296.10 | 0.00 | - | 4 | 6 | 12,200.00 | 644.20 | -456.35 | -41.47% | 2 | 1 |
| 376.40 | 0.00 | - | 2 | 6 | 12,250.00 | 663.51 | +98.98 | +17.53% | 4 | 1 |
| 364.35 | 0.00 | - | 2 | 6 | 12,300.00 | 688.99 | -468.74 | -40.49% | 2 | 1 |
| 258.30 | 0.00 | - | - | 6 | 12,325.00 | - | - | - | - | - |
| 295.42 | 0.00 | - | - | 10 | 12,350.00 | 1,110.96 | 0.00 | - | - | 2 |
| 299.69 | 0.00 | - | - | 8 | 12,400.00 | - | - | - | - | - |
| 262.29 | 0.00 | - | - | 2 | 12,450.00 | - | - | - | - | - |
| 473.15 | 0.00 | - | 1 | 9 | 12,500.00 | 854.21 | 0.00 | - | - | 2 |
| 267.93 | 0.00 | - | 4 | 14 | 12,550.00 | - | - | - | - | - |
| 169.00 | 0.00 | - | 23 | 24 | 12,600.00 | - | - | - | - | - |
| 332.85 | -46.50 | -12.26% | 2 | 3 | 12,700.00 | 904.47 | -935.83 | -50.85% | 2 | 2 |
| 318.55 | -52.12 | -14.06% | 1 | 5 | 12,750.00 | 927.09 | +122.60 | +15.24% | 2 | 1 |
| 296.05 | +151.35 | +104.60% | 2 | 3 | 12,800.00 | 963.73 | -209.99 | -17.89% | 2 | 6 |
| 139.70 | 0.00 | - | - | 1 | 12,825.00 | - | - | - | - | - |
| 180.63 | 0.00 | - | 4 | 4 | 12,850.00 | - | - | - | - | - |
| 260.45 | +94.55 | +56.99% | 2 | 6 | 12,900.00 | 1,027.96 | +18.11 | +1.79% | 2 | 1 |
| - | - | - | - | - | 12,925.00 | 1,829.40 | 0.00 | - | - | 1 |
| 141.85 | 0.00 | - | - | 5 | 12,950.00 | 1,543.87 | 0.00 | - | - | 1 |
| 229.70 | -45.55 | -16.55% | 6 | 27 | 13,000.00 | 1,092.32 | +140.48 | +14.76% | 4 | 4 |
| 121.90 | 0.00 | - | 4 | 2 | 13,050.00 | - | - | - | - | - |
| 204.30 | +86.30 | +73.14% | 1 | 6 | 13,100.00 | 1,069.79 | 0.00 | - | - | 1 |
| 99.35 | 0.00 | - | - | 5 | 13,150.00 | - | - | - | - | - |
| 319.40 | 0.00 | - | - | 1 | 13,175.00 | - | - | - | - | - |
| 174.10 | -214.40 | -55.19% | 2 | 72 | 13,200.00 | 1,306.00 | 0.00 | - | 72 | 72 |
| 176.20 | 0.00 | - | 70 | 71 | 13,250.00 | - | - | - | - | - |
| 151.35 | +53.75 | +55.07% | 2 | 1 | 13,300.00 | 1,422.20 | 0.00 | - | - | 1 |
| 73.60 | 0.00 | - | 1 | 13 | 13,325.00 | 1,440.80 | 0.00 | - | - | 2 |
| 78.75 | 0.00 | - | - | 1 | 13,350.00 | 1,737.80 | 0.00 | - | - | 1 |
| 130.05 | -519.80 | -79.99% | 2 | 18 | 13,400.00 | 1,441.50 | 0.00 | - | - | 1 |
| 69.98 | 0.00 | - | - | 1 | 13,450.00 | 1,464.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 13,475.00 | 2,305.50 | 0.00 | - | 2 | 2 |
| 114.70 | -37.45 | -24.61% | 2 | 5 | 13,500.00 | 1,460.40 | 0.00 | - | - | 2 |
| 63.50 | 0.00 | - | 2 | 7 | 13,550.00 | 1,611.90 | 0.00 | - | - | 1 |
| 646.60 | 0.00 | - | 2 | 2 | 13,575.00 | - | - | - | - | - |
| 72.77 | 0.00 | - | 1 | 9 | 13,600.00 | 1,313.43 | 0.00 | - | - | 1 |
| 93.50 | 0.00 | - | 1 | 2 | 13,700.00 | - | - | - | - | - |
| 75.55 | -15.00 | -16.57% | 4 | 2 | 13,750.00 | - | - | - | - | - |
| 39.00 | 0.00 | - | - | 1 | 13,775.00 | - | - | - | - | - |
| 25.79 | 0.00 | - | 1 | 3 | 13,800.00 | - | - | - | - | - |
| 30.00 | 0.00 | - | 1 | 1 | 13,850.00 | - | - | - | - | - |
| - | - | - | - | - | 13,875.00 | 2,399.10 | 0.00 | - | 1 | 11 |
| 75.47 | 0.00 | - | 1 | 1 | 13,900.00 | 1,667.70 | 0.00 | - | 65 | 66 |
| 53.13 | -3.22 | -5.71% | 1 | 7 | 14,000.00 | 3,024.25 | 0.00 | - | - | 11 |
| 53.82 | 0.00 | - | 1 | 1 | 14,100.00 | - | - | - | - | - |
| 415.25 | 0.00 | - | - | 5 | 14,200.00 | - | - | - | - | - |
| - | - | - | - | - | 14,375.00 | 2,607.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 14,400.00 | 2,643.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 14,425.00 | 2,633.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 14,475.00 | 2,661.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 14,550.00 | 3,170.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 14,575.00 | 3,193.40 | 0.00 | - | - | 1 |
| 333.77 | 0.00 | - | - | 3 | 14,600.00 | - | - | - | - | - |
| 89.80 | 0.00 | - | - | 2 | 14,675.00 | 2,571.60 | 0.00 | - | - | 1 |
| 87.80 | 0.00 | - | - | 2 | 14,700.00 | - | - | - | - | - |
| 86.00 | 0.00 | - | - | 1 | 14,725.00 | - | - | - | - | - |
| - | - | - | - | - | 14,750.00 | 2,637.40 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 14,775.00 | 2,390.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 14,800.00 | 2,408.60 | 0.00 | - | 1 | 1 |
| 74.20 | 0.00 | - | - | 1 | 14,925.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 2 | 6 | 15,000.00 | - | - | - | - | - |
| 30.10 | 0.00 | - | - | 2 | 15,100.00 | - | - | - | - | - |
| 46.50 | 0.00 | - | 2 | 4 | 15,200.00 | 3,927.80 | 0.00 | - | - | 1 |
| 4.60 | 0.00 | - | 1 | 3 | 15,500.00 | - | - | - | - | - |
| - | - | - | - | - | 15,800.00 | 3,913.20 | 0.00 | - | 2 | 2 |
| 3.00 | 0.00 | - | 1 | 50 | 16,500.00 | 5,302.50 | 0.00 | - | 1 | 1 |
© 2023 Yahoo. Tutti i diritti riservati.
