NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:15PM EDT
Opzioni d'acquisto
16 giugno 2023
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 8,000.00 | 257.65 | 0.00 | - | 10 | 20 |
| - | - | - | - | - | 8,200.00 | 367.50 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 8,400.00 | 279.63 | 0.00 | - | - | 2 |
| - | - | - | - | - | 8,600.00 | 438.80 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 8,800.00 | 334.00 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 9,000.00 | 366.00 | 0.00 | - | 5 | 12 |
| - | - | - | - | - | 9,200.00 | 380.00 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 9,400.00 | 383.30 | 0.00 | - | 9 | 10 |
| - | - | - | - | - | 9,600.00 | 444.20 | 0.00 | - | - | 4 |
| - | - | - | - | - | 10,000.00 | 640.43 | 0.00 | - | 2 | 92 |
| - | - | - | - | - | 10,100.00 | 666.67 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 10,200.00 | 342.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 10,300.00 | 754.47 | 0.00 | - | 10 | 12 |
| 2,890.40 | 0.00 | - | 1 | 0 | 10,400.00 | 661.70 | -47.60 | -6.71% | 1 | 125 |
| 2,126.25 | 0.00 | - | 1 | 0 | 10,500.00 | 810.00 | 0.00 | - | 1 | 124 |
| - | - | - | - | - | 10,600.00 | 416.00 | 0.00 | - | - | 3 |
| - | - | - | - | - | 10,700.00 | 603.00 | 0.00 | - | - | 12 |
| - | - | - | - | - | 10,800.00 | 920.99 | 0.00 | - | - | 1 |
| 2,036.95 | 0.00 | - | - | 1 | 10,900.00 | 880.00 | 0.00 | - | - | 10 |
| 2,151.57 | 0.00 | - | - | 0 | 11,000.00 | 936.36 | 0.00 | - | 8 | 46 |
| 2,320.57 | 0.00 | - | - | - | 11,100.00 | - | - | - | - | - |
| 2,403.20 | 0.00 | - | 1 | 1 | 11,200.00 | 722.41 | 0.00 | - | - | 4 |
| - | - | - | - | - | 11,300.00 | 1,025.53 | 0.00 | - | 30 | 31 |
| 2,321.47 | 0.00 | - | 1 | 1 | 11,400.00 | 1,063.47 | 0.00 | - | 30 | 41 |
| 1,495.79 | 0.00 | - | 15 | 25 | 11,500.00 | 1,280.15 | 0.00 | - | 2 | 220 |
| 1,723.90 | +261.67 | +17.90% | 110 | 110 | 11,600.00 | 1,085.00 | -72.77 | -6.29% | 110 | 111 |
| 2,326.25 | 0.00 | - | - | 0 | 11,700.00 | - | - | - | - | - |
| 2,296.40 | 0.00 | - | 1 | 1 | 11,800.00 | 899.90 | 0.00 | - | - | 1 |
| 2,237.30 | 0.00 | - | 1 | 1 | 11,900.00 | 1,011.30 | 0.00 | - | - | 4 |
| 1,450.00 | +200.00 | +16.00% | 1 | 22 | 12,000.00 | 1,388.60 | 0.00 | - | 1 | 14 |
| 1,073.15 | 0.00 | - | 10 | 10 | 12,100.00 | - | - | - | - | - |
| 1,384.50 | 0.00 | - | - | 10 | 12,200.00 | 1,352.50 | 0.00 | - | 10 | 11 |
| 2,261.36 | 0.00 | - | - | 1 | 12,300.00 | - | - | - | - | - |
| - | - | - | - | - | 12,400.00 | 862.90 | 0.00 | - | - | 10 |
| 1,166.60 | 0.00 | - | 5 | 6 | 12,500.00 | 1,234.30 | 0.00 | - | 17 | 22 |
| 952.81 | 0.00 | - | 15 | 21 | 12,600.00 | 1,665.20 | 0.00 | - | - | 5 |
| 2,083.16 | 0.00 | - | 2 | 2 | 12,800.00 | 1,080.00 | 0.00 | - | 5 | 1 |
| 2,238.75 | 0.00 | - | - | 1 | 12,900.00 | - | - | - | - | - |
| 643.70 | 0.00 | - | 5 | 11 | 13,000.00 | 1,420.00 | 0.00 | - | 40 | 73 |
| 1,176.20 | 0.00 | - | 10 | 30 | 13,100.00 | 1,633.80 | 0.00 | - | - | 15 |
| 2,173.34 | 0.00 | - | 5 | 20 | 13,200.00 | 1,173.33 | 0.00 | - | - | 10 |
| 1,223.80 | 0.00 | - | 7 | 7 | 13,300.00 | 1,546.20 | 0.00 | - | 7 | 7 |
| 812.00 | 0.00 | - | 1 | 7 | 13,400.00 | 1,632.50 | 0.00 | - | - | 5 |
| 1,157.30 | 0.00 | - | 4 | 6 | 13,500.00 | 1,602.70 | 0.00 | - | - | 4 |
| 829.50 | 0.00 | - | 1 | 4 | 13,600.00 | - | - | - | - | - |
| 616.50 | 0.00 | - | 10 | 10 | 13,700.00 | - | - | - | - | - |
| 786.00 | 0.00 | - | - | 5 | 13,800.00 | 2,287.10 | 0.00 | - | 10 | 40 |
| 847.60 | 0.00 | - | - | 2 | 13,900.00 | 1,393.80 | 0.00 | - | 1 | 1 |
| 808.40 | 0.00 | - | 3 | 5 | 14,000.00 | 2,220.00 | +160.00 | +7.77% | 1 | 29 |
| 2,469.00 | 0.00 | - | - | 2 | 14,025.00 | - | - | - | - | - |
| 417.00 | 0.00 | - | 2 | 4 | 14,050.00 | - | - | - | - | - |
| 841.00 | 0.00 | - | - | 2 | 14,075.00 | - | - | - | - | - |
| 420.00 | 0.00 | - | 1 | 4 | 14,100.00 | - | - | - | - | - |
| 536.00 | 0.00 | - | - | 1 | 14,125.00 | - | - | - | - | - |
| 419.00 | 0.00 | - | 1 | 5 | 14,150.00 | - | - | - | - | - |
| 417.00 | 0.00 | - | 2 | 5 | 14,175.00 | 2,626.30 | 0.00 | - | - | 1 |
| 408.00 | 0.00 | - | 1 | 3 | 14,200.00 | 1,141.79 | 0.00 | - | - | 0 |
| 409.00 | 0.00 | - | 2 | 5 | 14,225.00 | - | - | - | - | - |
| 400.00 | 0.00 | - | 1 | 3 | 14,250.00 | - | - | - | - | - |
| 388.00 | 0.00 | - | 1 | 2 | 14,275.00 | - | - | - | - | - |
| 404.00 | 0.00 | - | 1 | 2 | 14,300.00 | - | - | - | - | - |
| 419.00 | 0.00 | - | 2 | 2 | 14,325.00 | - | - | - | - | - |
| 356.00 | 0.00 | - | - | 2 | 14,350.00 | - | - | - | - | - |
| 374.00 | 0.00 | - | 1 | 4 | 14,375.00 | - | - | - | - | - |
| 416.00 | 0.00 | - | - | 1 | 14,400.00 | - | - | - | - | - |
| 703.00 | 0.00 | - | - | 1 | 14,425.00 | - | - | - | - | - |
| 363.85 | 0.00 | - | 10 | 10 | 14,500.00 | 1,525.90 | 0.00 | - | 125 | 250 |
| 354.00 | 0.00 | - | - | 1 | 14,525.00 | 1,159.75 | 0.00 | - | - | 1 |
| 282.64 | 0.00 | - | - | 1 | 14,600.00 | 2,500.00 | 0.00 | - | 3 | 1 |
| 418.00 | 0.00 | - | - | 4 | 14,625.00 | 2,658.30 | 0.00 | - | - | 10 |
| 417.00 | 0.00 | - | - | 2 | 14,650.00 | - | - | - | - | - |
| 412.00 | 0.00 | - | 5 | 6 | 14,675.00 | - | - | - | - | - |
| 404.00 | 0.00 | - | 2 | 6 | 14,700.00 | 2,821.50 | 0.00 | - | - | 2 |
| 398.00 | 0.00 | - | 3 | 4 | 14,725.00 | 2,841.50 | 0.00 | - | - | 2 |
| 396.00 | 0.00 | - | 1 | 3 | 14,750.00 | - | - | - | - | - |
| 382.00 | 0.00 | - | 2 | 4 | 14,800.00 | - | - | - | - | - |
| 440.60 | 0.00 | - | - | 1 | 14,825.00 | - | - | - | - | - |
| 369.00 | 0.00 | - | 2 | 4 | 14,850.00 | - | - | - | - | - |
| 367.00 | 0.00 | - | 2 | 4 | 14,875.00 | - | - | - | - | - |
| 420.00 | 0.00 | - | - | 1 | 14,900.00 | 1,287.50 | 0.00 | - | - | 1 |
| 366.00 | 0.00 | - | - | 2 | 14,925.00 | - | - | - | - | - |
| 418.00 | 0.00 | - | - | 1 | 14,950.00 | - | - | - | - | - |
| 409.00 | 0.00 | - | 3 | 4 | 14,975.00 | - | - | - | - | - |
| 342.00 | 0.00 | - | 1 | 3 | 15,000.00 | 1,836.10 | 0.00 | - | - | 21 |
| 416.00 | 0.00 | - | 2 | 3 | 15,025.00 | - | - | - | - | - |
| 411.00 | 0.00 | - | - | 1 | 15,050.00 | - | - | - | - | - |
| 386.00 | 0.00 | - | - | 1 | 15,075.00 | - | - | - | - | - |
| 1,662.00 | 0.00 | - | 10 | 11 | 15,100.00 | 1,558.00 | 0.00 | - | 10 | 10 |
| 420.00 | 0.00 | - | 2 | 4 | 15,125.00 | - | - | - | - | - |
| 394.00 | 0.00 | - | 1 | 2 | 15,150.00 | - | - | - | - | - |
| 797.00 | 0.00 | - | - | 0 | 15,175.00 | - | - | - | - | - |
| 358.00 | 0.00 | - | 1 | 3 | 15,200.00 | - | - | - | - | - |
| 414.00 | 0.00 | - | 1 | 3 | 15,225.00 | - | - | - | - | - |
| 417.00 | 0.00 | - | - | 1 | 15,250.00 | - | - | - | - | - |
| 431.20 | 0.00 | - | - | 6 | 15,275.00 | 2,636.40 | 0.00 | - | - | 10 |
| 402.00 | 0.00 | - | - | 11 | 15,300.00 | - | - | - | - | - |
| 444.00 | 0.00 | - | 1 | 10 | 15,325.00 | - | - | - | - | - |
| 443.90 | 0.00 | - | 1 | 3 | 15,350.00 | - | - | - | - | - |
| 443.30 | 0.00 | - | 1 | 8 | 15,375.00 | - | - | - | - | - |
| 416.00 | 0.00 | - | 3 | 6 | 15,400.00 | - | - | - | - | - |
| 421.00 | 0.00 | - | 1 | 4 | 15,425.00 | - | - | - | - | - |
| 421.00 | 0.00 | - | 1 | 3 | 15,450.00 | - | - | - | - | - |
| 401.00 | 0.00 | - | 1 | 3 | 15,475.00 | - | - | - | - | - |
| 402.48 | 0.00 | - | 3 | 3 | 15,500.00 | - | - | - | - | - |
| 394.00 | 0.00 | - | - | 1 | 15,550.00 | - | - | - | - | - |
| 364.00 | 0.00 | - | - | 2 | 15,625.00 | - | - | - | - | - |
| 370.00 | 0.00 | - | 32 | 32 | 15,700.00 | - | - | - | - | - |
| 312.40 | 0.00 | - | 15 | 16 | 15,725.00 | - | - | - | - | - |
| 339.00 | 0.00 | - | - | 1 | 15,750.00 | - | - | - | - | - |
| 829.00 | 0.00 | - | - | 1 | 15,850.00 | - | - | - | - | - |
| 208.63 | 0.00 | - | 1 | 2 | 15,900.00 | - | - | - | - | - |
| 322.00 | 0.00 | - | - | 1 | 15,925.00 | - | - | - | - | - |
| 313.00 | 0.00 | - | - | 1 | 15,975.00 | - | - | - | - | - |
| 196.36 | 0.00 | - | - | 2 | 16,000.00 | 2,244.80 | 0.00 | - | - | 1 |
| 1,245.00 | 0.00 | - | - | 2 | 16,100.00 | - | - | - | - | - |
| 443.90 | 0.00 | - | 1 | 1 | 16,300.00 | 1,820.62 | 0.00 | - | - | 1 |
| - | - | - | - | - | 16,400.00 | 1,870.27 | 0.00 | - | - | 1 |
| 225.00 | 0.00 | - | - | 1 | 16,475.00 | - | - | - | - | - |
| - | - | - | - | - | 16,550.00 | 2,763.10 | 0.00 | - | - | 10 |
| 341.10 | 0.00 | - | - | 1 | 16,575.00 | - | - | - | - | - |
| 92.11 | 0.00 | - | 1 | 4 | 16,800.00 | - | - | - | - | - |
| 318.20 | 0.00 | - | - | 11 | 16,850.00 | - | - | - | - | - |
| 185.00 | 0.00 | - | - | 1 | 16,875.00 | - | - | - | - | - |
| - | - | - | - | - | 16,925.00 | 2,267.00 | 0.00 | - | 5 | 1 |
| - | - | - | - | - | 16,950.00 | 3,382.30 | 0.00 | - | 295 | 25 |
| 179.00 | 0.00 | - | 1 | 2 | 16,975.00 | 2,117.52 | 0.00 | - | 190 | 80 |
| 595.00 | 0.00 | - | 31 | 41 | 17,000.00 | 3,420.70 | 0.00 | - | 295 | 105 |
| 252.80 | 0.00 | - | 1 | 3 | 17,100.00 | - | - | - | - | - |
| 253.20 | 0.00 | - | 2 | 2 | 17,200.00 | - | - | - | - | - |
| 144.00 | 0.00 | - | - | 1 | 17,300.00 | - | - | - | - | - |
| 83.00 | 0.00 | - | 1 | 4 | 17,400.00 | - | - | - | - | - |
| 381.00 | 0.00 | - | 7 | 7 | 17,500.00 | - | - | - | - | - |
| 122.00 | 0.00 | - | 1 | 3 | 17,600.00 | - | - | - | - | - |
| 405.60 | 0.00 | - | 2 | 3 | 17,700.00 | - | - | - | - | - |
| 165.00 | 0.00 | - | 1 | 4 | 17,800.00 | - | - | - | - | - |
| 48.98 | 0.00 | - | 2 | 9 | 17,900.00 | - | - | - | - | - |
| 59.90 | 0.00 | - | 2 | 5 | 18,000.00 | - | - | - | - | - |
| 299.00 | 0.00 | - | 5 | 8 | 18,100.00 | - | - | - | - | - |
| 361.00 | 0.00 | - | 1 | 9 | 18,200.00 | - | - | - | - | - |
| 206.00 | 0.00 | - | 1 | 7 | 18,300.00 | - | - | - | - | - |
| 87.60 | 0.00 | - | 1 | 9 | 18,400.00 | - | - | - | - | - |
| 258.00 | 0.00 | - | 3 | 8 | 18,500.00 | - | - | - | - | - |
| 65.45 | 0.00 | - | 6 | 25 | 18,600.00 | - | - | - | - | - |
| 43.90 | 0.00 | - | 3 | 96 | 18,700.00 | - | - | - | - | - |
| 58.37 | 0.00 | - | 2 | 19 | 18,800.00 | - | - | - | - | - |
| 26.00 | 0.00 | - | 7 | 36 | 18,900.00 | - | - | - | - | - |
| 164.00 | 0.00 | - | 1 | 41 | 19,000.00 | - | - | - | - | - |
| 146.00 | 0.00 | - | 1 | 24 | 19,100.00 | - | - | - | - | - |
| 163.00 | 0.00 | - | 1 | 45 | 19,200.00 | - | - | - | - | - |
| 93.00 | 0.00 | - | 1 | 36 | 19,300.00 | - | - | - | - | - |
| 154.00 | 0.00 | - | 4 | 32 | 19,400.00 | - | - | - | - | - |
| 138.00 | 0.00 | - | 3 | 25 | 19,500.00 | - | - | - | - | - |
| 114.00 | 0.00 | - | 2 | 36 | 19,600.00 | - | - | - | - | - |
| 125.00 | 0.00 | - | 5 | 20 | 19,700.00 | - | - | - | - | - |
| 121.00 | 0.00 | - | 1 | 11 | 19,800.00 | - | - | - | - | - |
| 23.81 | 0.00 | - | 6 | 1 | 19,900.00 | - | - | - | - | - |
| 18.00 | 0.00 | - | 14 | 203 | 20,000.00 | - | - | - | - | - |
© 2022 Yahoo. Tutti i diritti riservati.
