Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11.987,39-179,21 (-1,47%)
Al 01:27PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
19 maggio 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
3,674.280.00-678,000.0018.600.00-326
3,571.160.00-688,100.0037.850.00-68
-----8,200.0097.450.00-39
3,369.430.00-258,300.0045.550.00-29
3,286.560.00--38,400.0048.850.00--3
3,198.140.00-1078,500.0053.950.00-1028
3,169.950.00--58,525.0054.050.00--5
3,175.700.00--28,550.0067.000.00--4
3,120.320.00--108,575.0056.600.00--10
3,101.260.00--28,600.0041.550.00-14
3,000.940.00-218,700.0048.930.00-1014
2,906.150.00-20108,800.0048.780.00-212
-----8,900.0048.200.00-2324
2,802.290.00--38,925.0074.800.00-64
2,754.850.00--48,975.0078.350.00-86
-----9,000.0057.600.00-120
-----9,050.00197.720.00-11
-----9,100.0063.850.00-12
-----9,225.00217.000.00--3
2,499.400.00--19,275.00-----
2,414.900.00--19,375.00184.600.00--1
-----9,400.00188.400.00-13
-----9,425.00192.300.00--1
-----9,475.00163.900.00--1
-----9,500.0064.800.00-134
-----9,550.00129.800.00--1
-----9,575.00176.000.00--2
-----9,600.00135.200.00-115
-----9,625.00187.000.00--1
-----9,650.00159.770.00--1
-----9,700.00110.370.00-55
-----9,750.00136.000.00--1
-----9,850.00150.450.00--6
-----9,900.0090.000.00-110
-----9,950.00162.450.00-613
-----9,975.00171.900.00-11
1,776.480.00--210,000.00118.45-2.95-2.43%6671
-----10,025.00194.700.00-99
-----10,050.00277.250.00-126
-----10,075.00386.950.00--2
-----10,100.00122.950.00-449
-----10,125.00229.350.00--1
-----10,150.00224.000.00-18
-----10,175.00237.950.00-11
-----10,200.00239.900.00--12
-----10,300.00143.950.00-413
1,459.800.00-1110,350.00-----
-----10,400.00166.50-239.85-59.03%120
1,400.900.00-1110,425.00-----
1,071.980.00--1010,500.00300.000.00-720
-----10,550.00427.910.00-7214
-----10,575.00574.610.00--0
1,136.200.00--110,600.00350.500.00-4871
-----10,625.00581.840.00--0
1,462.500.00--110,650.00429.420.00-2412
-----10,675.00583.520.00--4
-----10,700.00234.550.00-2114
-----10,750.00357.000.00-214
-----10,775.00386.310.00-12
1,829.500.00--110,800.00234.80+48.30+25.90%147
-----10,850.00685.600.00--1
849.000.00--110,875.00736.650.00--2
1,031.680.00-2210,900.00273.550.00-213
-----10,925.00758.600.00--2
-----10,950.00769.510.00--2
-----10,975.00760.100.00--1
1,061.460.00--111,000.00223.450.00-161
-----11,025.00782.400.00-21
-----11,050.001,006.700.00--1
918.900.00-3311,075.00770.800.00-500
-----11,100.00250.200.00-70123
882.000.00-2211,125.00-----
-----11,150.00641.050.00-365
-----11,175.00838.720.00--0
-----11,200.00261.650.00-114
-----11,225.00420.000.00-13
-----11,250.00642.140.00-126
-----11,275.00846.440.00--2
1,166.600.00-3311,300.00473.300.00-253
-----11,325.00481.100.00--1
-----11,350.00550.000.00-17
522.900.00-4311,375.00489.700.00-12
674.140.00-42111,400.00586.310.00-410
501.900.00--211,425.00516.400.00-13
642.500.00-1511,450.00552.000.00-13
523.050.00--111,475.001,006.210.00--1
849.100.00-116011,500.00367.000.00-2139
670.300.00-2211,525.00511.100.00-12
551.280.00--111,550.00533.200.00-5961
639.200.00-2111,575.00812.180.00-126
534.400.00-2311,600.00435.30-28.20-6.08%5763
617.600.00-2111,625.00-----
603.200.00-2311,650.00-----
593.600.00-2111,675.00705.100.00-12
484.790.00-8311,700.00500.500.00-13
-----11,725.00451.000.00--1
536.740.00-16611,750.00387.700.00-110
-----11,775.00601.400.00--1
568.950.00-1811,800.00400.000.00-5530
889.500.00--211,825.00-----
493.530.00--111,850.00-----
330.250.00-4211,875.00-----
482.880.00-5411,900.00-----
314.350.00-4311,925.00567.700.00--1
457.290.00-9711,950.00-----
331.900.00--111,975.00-----
816.500.00-110312,000.00554.63+84.38+17.94%152
315.200.00--112,025.00607.100.00--1
325.800.00-1112,050.00726.800.00--1
443.500.00--112,075.00-----
458.620.00--112,100.00-----
405.060.00-2212,150.00685.000.00-12
800.500.00--112,175.001,083.260.00-63
296.100.00-4612,200.00644.20-456.35-41.47%21
376.400.00-2612,250.00663.51+98.98+17.53%41
364.350.00-2612,300.00688.99-468.74-40.49%21
258.300.00--612,325.00-----
295.420.00--1012,350.001,110.960.00--2
299.690.00--812,400.00-----
262.290.00--212,450.00-----
473.150.00-1912,500.00854.210.00--2
267.930.00-41412,550.00-----
169.000.00-232412,600.00-----
332.85-46.50-12.26%2312,700.00904.47-935.83-50.85%22
318.55-52.12-14.06%1512,750.00927.09+122.60+15.24%21
296.05+151.35+104.60%2312,800.00963.73-209.99-17.89%26
139.700.00--112,825.00-----
180.630.00-4412,850.00-----
260.45+94.55+56.99%2612,900.001,027.96+18.11+1.79%21
-----12,925.001,829.400.00--1
141.850.00--512,950.001,543.870.00--1
229.70-45.55-16.55%62713,000.001,092.32+140.48+14.76%44
121.900.00-4213,050.00-----
204.30+86.30+73.14%1613,100.001,069.790.00--1
99.350.00--513,150.00-----
319.400.00--113,175.00-----
174.10-214.40-55.19%27213,200.001,306.000.00-7272
176.200.00-707113,250.00-----
151.35+53.75+55.07%2113,300.001,422.200.00--1
73.600.00-11313,325.001,440.800.00--2
78.750.00--113,350.001,737.800.00--1
130.05-519.80-79.99%21813,400.001,441.500.00--1
69.980.00--113,450.001,464.300.00--1
-----13,475.002,305.500.00-22
114.70-37.45-24.61%2513,500.001,460.400.00--2
63.500.00-2713,550.001,611.900.00--1
646.600.00-2213,575.00-----
72.770.00-1913,600.001,313.430.00--1
93.500.00-1213,700.00-----
75.55-15.00-16.57%4213,750.00-----
39.000.00--113,775.00-----
25.790.00-1313,800.00-----
30.000.00-1113,850.00-----
-----13,875.002,399.100.00-111
75.470.00-1113,900.001,667.700.00-6566
53.13-3.22-5.71%1714,000.003,024.250.00--11
53.820.00-1114,100.00-----
415.250.00--514,200.00-----
-----14,375.002,607.400.00--1
-----14,400.002,643.100.00-12
-----14,425.002,633.100.00--1
-----14,475.002,661.600.00--1
-----14,550.003,170.900.00--1
-----14,575.003,193.400.00--1
333.770.00--314,600.00-----
89.800.00--214,675.002,571.600.00--1
87.800.00--214,700.00-----
86.000.00--114,725.00-----
-----14,750.002,637.400.00-11
-----14,775.002,390.000.00-11
-----14,800.002,408.600.00-11
74.200.00--114,925.00-----
3.200.00-2615,000.00-----
30.100.00--215,100.00-----
46.500.00-2415,200.003,927.800.00--1
4.600.00-1315,500.00-----
-----15,800.003,913.200.00-22
3.000.00-15016,500.005,302.500.00-11