^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
16 giugno 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
8,569.680.00-11464,000.000.200.00-919
8,309.030.00-10104,200.00-----
-----4,400.001.900.00--1
7,000.890.00-274,600.002.600.00-27
-----4,800.001.950.00-11
9,387.240.00-1365,000.000.130.00-1202
7,447.100.00-1175,100.000.250.00--1
7,329.500.00-135,200.002.800.00--1
6,786.500.00-125,300.00-----
7,147.400.00-165,400.00-----
7,379.210.00-255,500.000.350.00-280
5,975.650.00-215,600.001.180.00-810
-----5,800.000.750.00-56
-----5,900.001.760.00-45
4,841.410.00--16,000.000.960.00-5181
-----6,300.005.800.00--1
-----6,400.001.250.00-1011
-----6,500.003.050.00-257
5,989.200.00--76,600.0011.000.00-13
5,895.950.00--56,700.007.200.00-13
6,084.000.00--17,000.001.150.00-223
5,285.600.00--767,200.002.670.00-53
4,970.000.00--1107,400.003.130.00-515
4,905.980.00--447,500.001.150.00-122
-----7,600.000.300.00-14
4,631.700.00--517,800.000.350.00-549
6,392.750.00-21798,000.000.130.00-2145
3,508.050.00--18,100.000.500.00-531
3,322.250.00--28,200.000.500.00-128
-----8,300.000.500.00-330
-----8,400.000.600.00-411
4,969.830.00-278,500.000.650.00-140
3,223.950.00--28,525.000.700.00-25
4,842.320.00-2118,550.0076.450.00--8
3,179.250.00--18,575.0033.800.00-11
3,381.420.00--38,600.004.460.00-250
4,820.200.00-218,650.0064.300.00--3
5,879.430.00-25258,700.000.830.00-1421
-----8,775.0028.100.00-23
-----8,800.001.620.00-2046
-----8,900.0029.650.00--4
-----8,925.002.220.00--3
-----8,975.0027.000.00-112
-----9,000.001.550.00-21122
-----9,025.001.910.00-43
-----9,050.007.140.00-1213
-----9,100.001.900.00-75193
-----9,125.004.800.00-42
-----9,150.002.020.00-2020
-----9,175.00175.400.00--6
-----9,200.002.080.00-2033
-----9,225.002.450.00--8
-----9,250.0018.950.00-23
-----9,275.0026.200.00-12
-----9,300.001.560.00-731
-----9,400.001.330.00-20242
-----9,425.0025.000.00-22
-----9,475.002.050.00-12
-----9,500.000.500.00-1321
-----9,550.0029.000.00--1
-----9,575.00184.900.00--0
-----9,600.003.140.00-10101
-----9,625.001.930.00--10
-----9,650.001.970.00-1213
-----9,700.004.200.00-2385
-----9,725.00378.600.00--1
-----9,750.000.550.00-1125
-----9,775.0010.550.00-12
-----9,800.000.200.00-10260
-----9,825.003.450.00-263
-----9,850.001.290.00-2476
-----9,875.0012.900.00-12
-----9,900.000.750.00-1170
-----9,925.002.250.00-156
-----9,950.001.420.00-2224
-----9,975.001.800.00-18
-----10,000.000.050.00-3347
-----10,025.00100.000.00-34
-----10,050.001.600.00-110
-----10,075.001.600.00-15
2,382.860.00--210,100.001.280.00-60133
-----10,125.001.700.00-13
-----10,150.0037.050.00-1615
-----10,175.003.090.00-428
4,243.950.00-2410,200.002.600.00-141
-----10,225.000.100.00-814
-----10,250.001.850.00-2352
-----10,275.00172.100.00-26
3,015.300.00--210,300.001.760.00-2066
-----10,325.000.100.00-1013
-----10,350.002.050.00-116
-----10,375.002.450.00-16
4,044.100.00-2210,400.005.200.00-1174
-----10,425.0013.000.00-230
4,126.060.00-5510,450.000.280.00-526
-----10,475.0025.000.00-827
2,836.650.00-22110,500.000.150.00-8414
-----10,525.0035.900.00-1028
-----10,550.000.380.00-533
-----10,575.005.000.00-27
1,210.400.00--110,600.002.260.00-20187
-----10,625.000.220.00-522
-----10,650.006.070.00-25
-----10,675.001.470.00-4063
3,870.210.00-101210,700.002.540.00-23165
-----10,725.000.320.00-513
3,824.110.00-5510,750.001.600.00-1319
-----10,775.0034.650.00-1019
-----10,800.000.28-0.39-58.21%1190
-----10,825.004.400.00-116
-----10,850.001.370.00-1026
-----10,875.006.330.00-112
2,036.950.00--110,900.000.33-5.27-94.11%153
-----10,925.005.480.00-18
3,452.610.00-1110,950.000.400.00-123
-----10,975.008.600.00-228
3,300.300.00-114111,000.000.550.00-1860
-----11,025.000.470.00-398
1,009.400.00--111,050.000.750.00-943
-----11,075.006.650.00-584
1,725.700.00-13111,100.000.750.00-959
-----11,125.009.500.00-4244
-----11,150.003.450.00-1093
-----11,175.003.070.00-14
1,544.000.00-102411,200.000.650.00-12658
-----11,225.005.420.00-126
1,740.800.00-1111,250.000.600.00-165
-----11,275.0010.800.00-49
3,238.890.00-1111,300.002.500.00-169
-----11,325.00363.090.00-14
862.200.00-2311,350.0012.900.00-155
-----11,375.007.750.00-119
1,801.600.00-1211,400.000.50-0.30-37.50%5102
-----11,425.000.700.00-16
589.100.00-110011,450.000.630.00-230
577.700.00-1211,475.000.720.00-216
1,695.400.00-214811,500.002.790.00-20490
555.200.00--111,525.004.850.00-132
846.390.00--111,550.000.70-0.75-51.72%460
616.900.00--111,575.000.800.00-149
865.950.00-2020111,600.001.700.00-1245
849.950.00-2111,625.0016.250.00-14
845.200.00-2311,650.002.410.00-314
578.600.00-1211,675.000.930.00-155
893.800.00-41311,700.000.940.00-2289
556.600.00-1211,725.003.440.00-1050
1,035.020.00-215111,750.000.850.00-1210
703.900.00-91011,775.005.390.00-222
1,310.610.00-19011,800.001.060.00-16118
675.500.00-2511,825.0010.850.00-116
-----11,850.001.300.00-175
493.400.00-1211,875.0011.350.00-117
1,318.570.00-26811,900.000.65-1.15-63.89%1134
627.400.00--111,925.001.380.00-164
447.400.00-141511,950.0022.950.00-2061
1,271.050.00-4411,975.0018.900.00-1945
2,590.00+408.00+18.70%153312,000.001.600.00-24894
1,391.380.00-4312,025.0014.650.00-127
624.000.00-1212,050.000.90-0.90-50.00%189
1,047.200.00-11912,075.0017.960.00-317
2,249.200.00-126512,100.001.20-0.90-42.86%4104
962.700.00-122612,125.0040.420.00-129
1,760.000.00-51212,150.007.500.00-138
900.100.00-101012,175.006.520.00-1540
2,147.800.00-125112,200.003.720.00-4299
1,176.630.00-11412,225.002.050.00-143
1,981.530.00-14212,250.002.150.00-155
492.800.00--112,275.0013.750.00-1116
2,194.040.00-131112,300.002.330.00-1137
687.000.00-81112,325.004.720.00-232
1,113.650.00-11012,350.001.870.00-125
440.000.00-1212,375.004.970.00-220
1,610.120.00-27612,400.002.320.00-2599
980.600.00-1012,425.005.600.00-17
1,367.370.00-132112,450.002.900.00-18181
1,000.100.00-1912,475.004.500.00-1720
1,811.500.00-146212,500.002.220.00-4480
795.710.00-22812,525.002.800.00-115
1,756.300.00-1212,550.002.900.00-142
747.240.00-2212,575.005.310.00-1422
1,993.000.00-158212,600.001.77-1.23-41.00%6579
980.260.00-13312,625.0058.600.00-269
620.850.00-409912,650.003.500.00-2106
812.910.00-13512,675.0022.250.00-342
1,496.870.00-514612,700.002.730.00-5101
882.950.00-11312,725.0015.780.00-1017
949.060.00-47812,750.003.850.00-2115
510.550.00-2412,775.0014.250.00-467
904.360.00-114512,800.003.700.00-1157
700.600.00-11012,825.002.40-1.80-42.86%219
1,782.88+1,130.78+173.41%13112,850.006.780.00-843
921.470.00-22312,875.004.000.00-130
1,733.32+686.28+65.54%123812,900.002.37-0.64-21.26%16129
1,039.710.00-12212,925.004.700.00-119
1,016.530.00-17512,950.003.710.00-5142
1,634.120.00-19512,975.005.000.00-112
1,529.720.00-184613,000.003.30-1.50-31.25%10965
1,584.470.00-19813,025.007.140.00-145
1,473.270.00-14113,050.005.690.00-541
848.000.00-598413,075.005.740.00-10393
1,202.320.00-6815813,100.003.90-0.60-13.33%30263
397.850.00-34913,125.004.00-1.10-21.57%1052
1,375.570.00-11913,150.006.600.00-6278
1,364.480.00-110913,175.006.150.00-2131
1,423.000.00-130113,200.003.54-1.46-29.20%4236
1,041.440.00-14613,225.004.990.00-1042
1,083.000.00-514613,250.007.800.00-4151
329.370.00-94713,275.0010.900.00-1106
1,303.950.00-115213,300.003.83-3.32-46.43%11101
1,078.940.00-12213,325.007.200.00-429
463.680.00-14213,350.004.50-0.93-17.13%4155
1,221.300.00-49713,375.006.950.00-1112
1,160.000.00-517313,400.005.30-1.60-23.19%181
563.770.00-16613,425.004.64-4.26-47.87%18173
956.550.00-143113,450.005.89-5.26-47.17%10242
342.350.00-35813,475.0011.830.00-664
857.000.00-137213,500.006.00-1.95-24.53%4336
-----13,520.0042.900.00--1
314.470.00-637113,525.006.15-4.35-41.43%1379
-----13,530.008.400.00-33
-----13,540.0044.300.00--2
808.850.00-17113,550.006.00-4.20-41.18%1941
-----13,560.0012.100.00-913
-----13,570.0021.210.00-26
1,017.940.00-11113,575.007.22-3.56-33.02%546
-----13,580.0012.800.00-44
-----13,590.0022.150.00-23
886.660.00-345413,600.007.15-2.30-24.34%1237
-----13,610.0013.300.00-913
-----13,620.009.930.00-1016
256.100.00-91413,625.007.53-4.30-36.35%1623
-----13,630.0010.700.00-45
-----13,640.0011.000.00-614
939.250.00-13413,650.008.43-2.37-21.94%1049
-----13,660.0010.800.00-411
-----13,670.0021.800.00-22
232.500.00-112313,675.0012.400.00-316
-----13,680.0014.000.00-23
-----13,690.0012.900.00-34
790.800.00-94413,700.007.66-15.37-66.74%795
-----13,710.0067.900.00--1
-----13,720.0013.900.00-22
871.300.00-174013,725.0014.540.00-523
-----13,730.0010.10-4.50-30.82%97
706.730.00-215713,750.009.80-16.27-62.41%11513
600.700.00-3013,760.0020.650.00-110
730.450.00-12413,775.0025.700.00-417
-----13,790.0020.750.00-31
663.970.00-240813,800.0011.00-5.80-34.52%7123
630.580.00-13713,825.0016.830.00-841
-----13,830.0078.000.00--5
-----13,840.0011.75-8.25-41.25%16
668.700.00-185,98213,850.0011.91-6.07-33.76%378
-----13,860.0012.10-14.75-54.93%2310
-----13,870.0024.300.00-411
316.000.00-185313,875.0014.85-7.45-33.41%442
-----13,880.0014.50-8.30-36.40%210
-----13,890.0013.45-9.05-40.22%58
774.48+297.93+62.52%115513,900.0015.56-7.64-32.93%16113
574.340.00--613,910.0013.80-8.76-38.83%560
565.000.00--213,920.0014.75-7.35-33.26%58
475.720.00-24013,925.0016.30-7.29-30.90%326
-----13,930.0014.20-22.20-60.99%14
489.280.00--113,940.0035.600.00-415
454.380.00-68013,950.0021.10-16.10-43.28%2121
-----13,960.0021.20-16.50-43.77%412
-----13,970.0019.30-9.30-32.52%113
622.970.00-15813,975.0020.90-16.90-44.71%2416
-----13,980.0019.90-16.60-45.48%1146
-----13,990.0016.85-20.35-54.70%414
566.20+154.14+37.41%128514,000.0021.26-7.49-26.05%5138
-----14,020.0041.200.00-1015
392.610.00-18814,025.0024.83-9.57-27.82%38
481.400.00--514,030.00-----
371.900.00-12514,050.0020.90-49.91-70.48%96
274.000.00-2214,070.0029.64-9.56-24.39%36
576.93+128.98+28.79%22014,075.0025.45-32.57-56.14%13
555.130.00-1114,080.0030.55-10.05-24.75%613
-----14,090.0031.65-23.85-42.97%64
452.60+22.60+5.26%412014,100.0026.30-31.71-54.66%2646
-----14,110.0034.30-20.70-37.64%1120
-----14,120.0028.10-17.00-37.69%2240
408.900.00-54914,125.0029.03-28.77-49.78%212
-----14,130.0050.600.00-120
300.300.00-151214,140.0030.58-22.02-41.86%25
322.810.00-24914,150.0039.90-10.40-20.68%18113
283.440.00-6214,160.0041.65-12.55-23.15%135
254.880.00-11414,175.0029.38-34.72-54.17%18
288.430.00-1214,180.0068.900.00-45
424.20+54.10+14.62%21014,190.0035.60-28.50-44.46%1124
359.70+13.50+3.90%223414,200.0043.53-16.37-27.33%1244
279.400.00-35314,210.0045.28-30.62-40.34%55
507.350.00-1114,220.0039.90-21.28-34.78%138
327.200.00-417814,225.0034.72-40.43-53.80%19
332.25+7.22+2.22%1114,230.0051.20-26.37-34.00%48
-----14,240.0061.20-55.00-47.33%16
312.800.00-1011414,250.0049.60-31.85-39.10%1383
250.700.00-1114,260.0085.420.00-412
243.500.00-1114,270.00-----
294.200.00-23414,275.0058.60-30.15-33.97%334
326.650.00-2414,280.0089.400.00-29
202.490.00-22914,290.0073.770.00-125
273.250.00-3528014,300.0055.78-39.12-41.22%3281
296.410.00-5514,310.00103.400.00-14
184.450.00-2214,320.00-----
182.550.00-23214,325.0055.20-41.50-42.92%14
162.200.00-5914,330.0079.33-2.92-3.55%311
250.000.00-121214,340.00113.400.00-13
233.400.00-114214,350.0077.45-36.75-32.18%4100
235.640.00-101014,360.00108.600.00-117
217.400.00-103214,375.0063.10-62.80-49.88%216
264.150.00--014,380.00-----
271.25+65.24+31.67%2113214,400.0094.20-38.54-29.03%8096
284.14-5.36-1.85%111214,410.00-----
157.950.00-131914,425.00169.380.00-112
-----14,430.00201.000.00-110
231.63+40.23+21.02%122514,440.00-----
237.60+47.60+25.05%43714,450.00132.20-37.80-22.24%1423
159.300.00-14314,460.00209.700.00--27
178.000.00-21014,470.00232.510.00-13
256.40+95.40+59.25%23514,475.0086.00-58.40-40.44%226
169.900.00-2814,480.00149.900.00-3104
101.700.00-206314,490.00154.600.00-12145
173.60+14.30+8.98%527014,500.00141.50-14.50-9.29%13233
151.15-2.35-1.53%2714,510.00183.900.00-37
149.73-74.65-33.27%141014,520.00177.500.00-44
150.13+22.33+17.47%72814,525.00115.72-93.38-44.66%16
146.57-53.38-26.70%141114,530.00207.000.00-19
142.52+47.52+50.02%2314,540.00122.90-28.47-18.81%48
167.90+40.30+31.58%757514,550.00146.80-30.95-17.41%3017
147.98+5.21+3.65%4814,560.00-----
154.85+29.80+23.83%25414,575.00137.60-104.32-43.12%543
103.800.00-124314,580.00130.30-62.88-32.55%441
156.24+37.89+32.02%2914,590.00-----
127.08+16.08+14.49%7213814,600.00133.95-78.83-37.05%510
122.58+40.38+49.12%1514,610.00-----
146.82+42.85+41.21%101714,620.00-----
124.30-98.37-44.18%411914,625.00189.40-2,468.90-92.88%4010
161.49+66.04+69.19%21114,630.00-----
120.80+30.80+34.22%151214,640.00-----
105.30+12.00+12.86%326514,650.00-----
60.520.00-62314,660.00209.90+25.20+13.64%719
78.300.00-41314,675.00305.920.00-13
-----14,690.00232.730.00-12
94.85+22.91+31.85%1011214,700.00208.37-40.63-16.32%73
85.63+17.53+25.74%31814,710.00-----
82.78+42.84+107.26%1314,720.00212.57-68.53-24.38%12
85.86+18.66+27.77%21414,725.00282.570.00-24
62.900.00-11714,730.00286.150.00-11
90.20+29.90+49.59%121314,740.00-----
79.47+20.27+34.24%54614,750.00405.770.00-73
80.10+24.80+44.85%16314,760.00-----
52.900.00-1914,770.00-----
70.10+26.80+61.89%31314,775.00280.410.00-17
70.30+19.70+38.93%17214,780.00324.850.00-11
66.50+33.55+101.82%15414,790.00-----
63.70+9.56+17.66%375614,800.00293.880.00-243
61.80-11.05-15.17%8314,810.00-----
67.90-40.98-37.64%1314,820.00-----
28.600.00-22914,825.00352.500.00-11
60.940.00--114,830.00-----
34.700.00-2714,840.00-----
44.00+5.30+13.70%73514,850.00-----
44.50+21.30+91.81%1314,860.00-----
42.90+8.90+26.18%1614,870.00-----
70.70+36.40+106.12%12514,875.00-----
48.50+19.80+68.99%6914,880.00-----
72.400.00-4714,890.00-----
45.60+10.85+31.22%113414,900.00390.040.00-22
43.60-25.20-36.63%2614,910.00-----
32.00-27.20-45.95%1214,920.00-----
39.97+23.09+136.79%34214,925.00-----
27.400.00-5714,930.00-----
59.300.00-4814,940.00-----
26.05+10.12+63.53%11314,950.001,851.650.00--1
15.270.00-1914,960.00-----
22.750.00-21614,970.00-----
22.250.00-21914,975.00-----
18.700.00-32214,980.00-----
18.800.00-131414,990.00-----
22.87+4.87+27.06%7359715,000.00417.690.00-2059
17.80-6.43-26.54%5215,020.00-----
18.00+1.70+10.43%52915,025.00-----
22.00-44.20-66.77%56815,050.00-----
48.800.00-1815,075.00-----
17.60+7.00+66.04%2,1214,37415,100.00532.080.00-212
24.08+16.43+214.77%2,1194,25215,125.00-----
13.50+5.40+66.67%41815,150.00-----
30.540.00-42015,175.001,624.500.00--1
12.03+5.28+78.22%14915,200.003,243.000.00--2
6.300.00-12915,225.00-----
4.150.00-72915,250.00703.220.00-21
31.210.00-31815,275.002,636.400.00--10
6.50+3.36+107.01%37015,300.001,748.700.00-14
2.860.00-103715,325.001,561.550.00-11
5.62+1.70+43.37%11815,350.003,615.100.00--1
2.470.00-51515,375.003,637.600.00--1
3.85+0.74+23.79%211815,400.002,502.610.00--3
1.950.00-21415,425.002,355.800.00--10
1.080.00-222515,450.00-----
7.260.00-1615,475.00-----
1.520.00-56915,500.001,506.690.00-23
1.420.00-1010615,525.00-----
1.340.00-91215,550.002,270.450.00-11
1.230.00-101115,575.00-----
1.000.00-31815,600.001,276.000.00-35
1.220.00-1215,625.00-----
1.49+0.77+106.94%43715,650.00-----
1.070.00-1115,675.00-----
10.260.00-13015,700.001,379.000.00-14
3.620.00-11715,725.00-----
0.700.00-43815,750.00-----
3.200.00--115,775.00-----
1.690.00-15215,800.001,473.600.00--3
0.86-8.90-91.19%2315,850.003,587.220.00--3
3.440.00-102015,875.00-----
0.540.00-203415,900.001,547.000.00-34
1.950.00-202115,925.00-----
399.200.00--315,975.00-----
0.780.00-415516,000.002,108.170.00-65
424.700.00-1116,025.00-----
0.730.00-41316,050.00-----
1.340.00-73916,100.00-----
-----16,125.003,858.300.00--1
1.720.00-204216,150.00-----
387.500.00-2216,175.00-----
1.000.00-405916,200.00-----
376.000.00-1116,225.00-----
0.700.00-5416,275.00-----
9.970.00-11816,300.003,143.200.00-11
352.200.00-1216,325.00-----
347.100.00-1116,350.00-----
1.500.00-1116,375.00-----
0.720.00-1413016,400.003,223.700.00-11
1.500.00-1116,425.00-----
1.000.00-2016,450.00-----
225.000.00--116,475.00-----
0.200.00-11216,500.00-----
-----16,550.002,763.100.00--10
0.730.00-1116,575.00-----
2.410.00-1416,600.00-----
175.300.00--216,625.00-----
0.800.00-11416,700.002,304.800.00-11
1.830.00-62516,800.00-----
6.400.00--116,825.00-----
168.380.00-51116,850.00-----
6.000.00-1216,875.00-----
1.600.00-242616,900.004,622.100.00--1
-----16,925.002,267.000.00-51
-----16,950.005,038.000.00-29529
0.430.00-2316,975.002,117.520.00-19080
0.200.00-37617,000.004,444.300.00-1106
0.720.00-116617,100.00-----
0.830.00-113917,200.00-----
1.040.00-21717,300.00-----
0.400.00-14817,400.005,543.070.00--3
1.350.00-21317,500.004,215.780.00-24
1.000.00-2517,600.00-----
0.410.00-6617,700.00-----
0.450.00-26417,800.005,944.900.00--18
0.310.00-33617,900.006,011.950.00--2
0.500.00-22818,000.004,847.500.00-120
1.100.00-12518,100.005,069.900.00-17
1.660.00-22718,200.005,060.500.00-18
0.580.00-21818,300.005,138.800.00-14
0.540.00-723718,400.005,257.000.00-12
0.250.00-89318,500.005,787.700.00--2
0.300.00-610818,600.00-----
0.250.00-216618,700.006,829.530.00--1
0.380.00-63218,800.006,915.200.00--15
8.940.00-35818,900.007,013.800.00--3
0.510.00-66619,000.007,112.850.00--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
0.900.00-143220,000.006,448.190.00-23