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
16 giugno 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
7,404.990.00--04,000.00-----
7,000.890.00-274,600.002.600.00-27
6,572.520.00-6335,000.003.680.00-6147
-----5,200.002.800.00--1
-----5,500.0015.310.00-272
5,975.650.00-215,600.006.000.00-10
-----5,800.008.000.00--1
4,841.410.00--16,000.0025.200.00-1170
-----6,500.0014.100.00-153
-----7,000.0022.200.00-119
-----7,200.0066.720.00--1
-----7,400.0020.670.00-25
-----7,500.0016.000.00-15
-----7,600.0084.850.00--2
4,137.110.00-228,000.0032.150.00-1245
3,508.050.00--18,100.0057.750.00-223
3,322.250.00--28,200.0038.820.00-119
-----8,300.00160.000.00-14
-----8,400.0051.550.00-16
3,464.320.00--38,500.0039.50-36.85-48.26%638
3,223.950.00--28,525.0074.650.00--2
3,202.000.00--88,550.0076.450.00--8
3,179.250.00--18,575.0077.900.00--1
3,381.420.00--38,600.0059.600.00-148
-----8,650.0064.300.00--3
-----8,700.00198.000.00--7
-----8,775.00164.700.00-22
-----8,800.0050.00+7.90+18.76%730
-----9,000.0060.100.00-112
-----9,025.0049.800.00-23
-----9,050.00205.300.00-22
-----9,100.0051.600.00-210
-----9,175.00175.400.00--6
-----9,200.0059.00-70.35-54.39%124
-----9,300.0091.700.00-113
-----9,400.0067.70-30.10-30.78%240250
-----9,500.0082.00-17.00-17.17%1426
-----9,575.00184.900.00--0
-----9,600.0070.550.00-116
-----9,700.0088.40-14.65-14.22%167
-----9,725.00378.600.00--1
-----9,800.0088.20+4.19+4.99%24041
-----9,825.00324.730.00--13
-----9,850.0085.900.00-1010
-----9,900.00137.050.00-21166
-----9,925.00164.000.00-135
-----9,975.00170.100.00-13
-----10,000.00103.00+5.60+5.75%2117
-----10,025.00100.000.00-34
-----10,050.00444.550.00-42
-----10,075.00454.550.00-43
2,382.860.00--210,100.00121.50+20.85+20.72%248
-----10,125.00471.100.00-43
-----10,150.00285.100.00-11
-----10,175.00307.500.00-1314
2,313.500.00--210,200.00125.20+14.10+12.69%16
-----10,225.00507.800.00--1
-----10,250.00113.000.00-11
-----10,275.00312.400.00--1
-----10,300.00318.500.00-338
-----10,325.00324.000.00--1
-----10,375.00382.600.00--2
2,890.400.00-1010,400.00133.20+4.95+3.86%1141
-----10,450.00342.000.00-210
-----10,475.00304.900.00-111
1,595.600.00-11910,500.00139.340.00-23390
-----10,525.00316.100.00-417
-----10,550.00321.400.00-34
-----10,575.00328.000.00-24
1,210.400.00--110,600.00157.60-18.20-10.35%618
-----10,625.00340.300.00-12
-----10,650.00356.900.00-69
-----10,675.00336.400.00-17
-----10,700.00158.800.00-141
-----10,725.00362.700.00-35
-----10,750.00691.730.00-251
-----10,800.00167.420.00-376
-----10,850.00305.300.00-44
-----10,875.00869.100.00--1
2,036.950.00--110,900.00179.430.00-3264
-----10,925.00412.600.00-13
941.040.00--110,950.00729.670.00--2
-----10,975.00737.100.00-112
1,359.230.00-28711,000.00206.000.00-19413
-----11,025.00566.090.00-213
1,009.400.00--111,050.00241.700.00-17
-----11,075.00778.600.00-16
898.600.00-503011,100.00240.00-220.60-47.89%26
-----11,125.00254.400.00-1231
-----11,150.00479.900.00-127
-----11,175.00881.020.00-43
1,544.000.00-102411,200.00245.00+26.40+12.08%227
-----11,225.00498.500.00--1
648.410.00--011,250.00277.800.00-120
-----11,275.00519.600.00-13
-----11,300.00274.25-108.35-28.32%247
-----11,325.00235.050.00-15
862.200.00-2311,350.00239.100.00-120
-----11,375.00435.550.00-119
860.900.00-1111,400.00248.600.00-556
-----11,425.00313.700.00-13
589.100.00-110011,450.00318.600.00-28
577.700.00-1211,475.00464.850.00-12
664.300.00-213711,500.00295.00-127.10-30.11%2226
555.200.00--111,525.00335.400.00-12
846.390.00--111,550.00752.200.00-1328
616.900.00--111,575.00346.900.00-131
770.160.00-9019411,600.00294.00-363.23-55.27%7233
601.100.00--111,625.00359.100.00-11
589.800.00-1211,650.00653.960.00-12
578.600.00-1211,675.00312.55-149.54-32.36%1225
489.800.00-1211,700.00322.060.00-2226
556.600.00-1211,725.00384.200.00-117
432.550.00-215111,750.00947.100.00-13
703.900.00-91011,775.00397.700.00-14
925.260.00-608811,800.001,190.350.00-2039
675.500.00-2511,825.00997.300.00-1515
-----11,850.00526.550.00-5310
493.400.00-1211,875.00424.500.00-112
764.900.00-55811,900.00431.300.00-194
627.400.00--111,925.00438.800.00-125
447.400.00-141511,950.00667.200.00-1616
731.370.00-1311,975.001,058.000.00-13
803.250.00-2426912,000.00381.45+3.15+0.83%60142
413.200.00--112,025.00-----
404.000.00--112,050.00675.160.00-416
1,315.10+579.00+78.66%14312,075.00-----
486.600.00-8026312,100.00462.30+58.70+14.54%520
1,112.90+433.70+63.85%114412,125.00-----
671.900.00-24312,150.001,285.600.00-117
900.100.00-101012,175.00-----
469.300.00-11412,200.00467.00-178.00-27.60%421
331.000.00-131412,225.00-----
335.300.00-11412,250.00548.600.00-322
-----12,275.00733.200.00--1
463.650.00-120212,300.00-----
734.200.00-2612,350.001,102.180.00-21
418.650.00-15212,400.00500.10-254.23-33.70%529
583.100.00-15512,425.00620.500.00-12
420.610.00-220012,450.00-----
442.390.00-2812,475.00772.000.00-22
541.350.00-743812,500.00792.100.00-3056
605.000.00-101512,525.00-----
214.210.00-1112,550.00-----
543.300.00--112,575.00-----
490.700.00-310812,600.00558.45-275.01-33.00%6015
536.400.00--1212,625.00-----
292.100.00-1112,650.00-----
574.470.00-2512,700.00-----
227.500.00--112,725.00-----
538.800.00-4812,750.00905.770.00-81
633.580.00-1012,775.00-----
170.800.00-21412,800.00931.760.00-43
171.900.00--912,825.00-----
166.100.00--112,850.00-----
359.700.00-2412,875.00-----
353.300.00-11612,900.001,001.160.00-41
176.400.00--112,925.00-----
339.970.00-28512,975.00713.46-328.99-31.56%12
703.04+28.04+4.15%8287813,000.00712.15-12.27-1.69%275
291.600.00-406313,025.00-----
313.500.00-2413,050.00-----
304.700.00-2413,075.00-----
623.800.00-104813,100.00847.34-273.91-24.43%416
289.900.00-2513,125.00-----
282.100.00-2313,150.00-----
275.000.00-6713,175.00-----
480.480.00-511213,200.00894.03-287.50-24.33%416
255.150.00-3413,225.00-----
248.800.00-8513,250.00939.44-272.32-22.47%817
131.900.00--113,275.001,386.300.00--1
310.310.00-81213,300.00917.58-327.10-26.28%410
515.00+299.10+138.54%21513,350.00-----
447.500.00-31113,375.001,643.800.00--1
201.400.00-4813,400.00981.83-348.57-26.20%426
291.700.00--213,425.00-----
193.350.00-2213,450.00-----
186.150.00-2313,475.001,566.800.00--1
455.78+49.63+12.22%26613,500.00986.73+14.10+1.45%49
426.500.00-12213,525.001,467.960.00--1
169.300.00-23713,550.001,745.400.00-13
163.650.00-22913,575.001,705.400.00--1
341.25+183.35+116.12%43213,600.001,127.23-564.57-33.37%41
-----13,625.001,122.81-686.09-37.93%23
336.00+186.55+124.82%4313,650.001,150.01-583.39-33.66%42
325.10+179.90+123.90%2713,675.001,156.59-632.81-35.36%22
317.10+178.60+128.95%41413,700.001,183.86-1,082.44-47.76%410
-----13,750.001,243.54-501.36-28.73%81
-----13,775.002,047.400.00--1
293.35+172.85+143.44%43713,800.001,217.90-683.90-35.96%441
262.00+118.10+82.07%4713,900.001,296.18-1,058.72-44.96%41
-----13,950.001,916.300.00--2
134.200.00-61313,975.00-----
259.95-0.80-0.31%410314,000.001,300.82+24.12+1.89%224
280.100.00-12314,025.002,498.000.00-11
34.000.00-41714,050.00-----
255.030.00-1214,075.002,535.600.00-11
194.70+123.35+172.88%4514,100.001,938.500.00--1
197.50-338.50-63.15%2114,125.00-----
191.95-23.95-11.09%42314,150.00-----
184.25-232.75-55.82%2514,175.002,626.300.00--1
178.65+112.83+171.42%51314,200.001,141.790.00--0
409.000.00-2514,225.002,466.700.00--1
154.55-34.05-18.05%8414,250.00-----
388.000.00-1214,275.002,247.700.00-1213
164.30+113.30+222.16%4914,300.00-----
419.000.00-2214,325.00-----
153.85-202.15-56.78%2214,350.00-----
374.000.00-1414,375.00-----
145.95+115.90+385.69%4214,400.002,969.000.00-33
35.100.00-1114,425.001,716.170.00-11
28.500.00--414,475.001,743.340.00-11
143.35-7.96-5.26%27614,500.003,162.900.00-150190
354.000.00--114,525.003,314.210.00--1
-----14,575.002,764.900.00--1
93.90+7.40+8.55%4114,600.003,407.880.00-12
418.000.00--414,625.002,658.300.00--10
417.000.00--214,650.00-----
119.950.00-2614,675.00-----
74.05+59.30+402.03%1614,700.002,821.500.00--2
398.000.00-3414,725.002,841.500.00--2
396.000.00-1314,750.00-----
91.20+65.20+250.77%1614,800.00-----
440.600.00--114,825.00-----
369.000.00-2414,850.00-----
367.000.00-2414,875.00-----
10.000.00-5314,900.001,287.500.00--1
366.000.00--214,925.00-----
418.000.00--114,950.00-----
409.000.00-3414,975.00-----
19.500.00-1515,000.002,650.000.00-131
416.000.00-2315,025.00-----
411.000.00--115,050.00-----
386.000.00--115,075.00-----
24.800.00-11215,100.001,558.000.00-1010
420.000.00-2415,125.00-----
394.000.00-1215,150.00-----
11.900.00-2315,175.00-----
56.000.00-6615,200.003,243.000.00--2
414.000.00-1315,225.00-----
417.000.00--115,250.00-----
431.200.00--615,275.002,636.400.00--10
402.000.00--1115,300.00-----
4.900.00-11115,325.00-----
4.700.00-2415,350.003,615.100.00--1
443.300.00-1815,375.003,637.600.00--1
70.900.00-101615,400.00-----
421.000.00-1415,425.002,355.800.00--10
421.000.00-1315,450.00-----
401.000.00-1315,475.00-----
10.840.00-6615,500.00-----
394.000.00--115,550.00-----
5.600.00-1115,575.00-----
146.000.00--315,600.003,324.170.00-22
364.000.00--215,625.00-----
84.650.00--515,650.00-----
76.000.00-3015,700.00-----
312.400.00-151615,725.00-----
339.000.00--115,750.00-----
829.000.00--115,850.00-----
2.850.00-1315,900.00-----
322.000.00--115,925.00-----
399.200.00--315,975.00-----
3.700.00-12116,000.002,244.800.00--1
424.700.00-1116,025.00-----
8.300.00-1216,050.00-----
19.200.00-101116,100.00-----
393.400.00-2216,150.00-----
387.500.00-2216,175.00-----
5.100.00-12716,200.00-----
376.000.00-1116,225.00-----
65.450.00-4516,300.003,143.200.00-11
352.200.00-1216,325.00-----
347.100.00-1116,350.00-----
5.980.00-42116,400.003,223.700.00-11
225.000.00--116,475.00-----
3.100.00-61216,500.00-----
-----16,550.002,763.100.00--10
341.100.00--116,575.00-----
175.300.00--216,625.00-----
1.650.00-3316,700.00-----
3.370.00-1316,800.00-----
6.400.00--116,825.00-----
168.380.00-51116,850.00-----
6.000.00-1216,875.00-----
-----16,925.002,267.000.00-51
-----16,950.005,038.000.00-29529
179.000.00-1216,975.002,117.520.00-19080
6.80+5.80+580.00%26417,000.004,444.300.00-1106
4.570.00-1417,100.00-----
5.15+0.62+13.69%19817,200.00-----
5.270.00-2817,300.00-----
2.430.00-2417,400.005,543.070.00--3
7.900.00-1817,500.005,650.440.00--3
2.320.00-2617,600.00-----
11.900.00-1717,700.00-----
11.000.00-6617,800.005,944.900.00--18
83.870.00-2817,900.006,011.950.00--2
1.750.00-72418,000.006,140.900.00--17
1.100.00-12518,100.006,234.110.00--5
1.150.00-32718,200.006,337.080.00--3
2.550.00-41618,300.006,447.210.00--1
0.700.00-12718,400.00-----
18.000.00-23918,500.00-----
0.700.00-14818,600.00-----
1.66+0.08+5.06%311618,700.006,829.530.00--1
6.800.00-12918,800.006,915.200.00--15
8.940.00-35818,900.007,013.800.00--3
9.650.00-66619,000.007,112.850.00--4
39.310.00-5919,100.00-----
23.200.00-13419,200.00-----
25.900.00-12719,300.00-----
4.400.00-1019,400.00-----
3.800.00-12019,500.00-----
6.800.00-12719,600.00-----
21.600.00-28819,700.00-----
15.770.00-41719,800.008,202.500.00-12
16.920.00-5614119,900.007,587.300.00-12
0.900.00-143220,000.008,659.780.00-13