Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11.569,60-12,94 (-0,11%)
Al 02:47PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
16 giugno 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
7,562.900.00-115,000.0040.000.00-2149
-----5,500.0061.000.00-6567
-----6,000.0069.000.00-58166
-----6,500.0057.950.00-11
-----7,000.0072.400.00-12
-----8,000.00233.600.00-120
-----8,200.00195.000.00-27
-----8,300.00283.000.00-13
-----8,400.00238.600.00-34
3,464.320.00--38,500.00251.650.00--3
3,381.420.00--38,600.00438.800.00-117
-----8,800.00334.000.00-29
-----9,000.00292.000.00-112
-----9,100.00354.600.00--4
-----9,200.00380.000.00-18
-----9,400.00383.300.00-910
-----9,600.00444.200.00--4
-----9,700.00313.400.00-2060
-----9,900.00469.660.00-2530
-----9,925.00406.220.00--33
-----10,000.00594.300.00-384
2,382.860.00--210,100.00525.560.00-540
2,313.500.00--210,200.00401.080.00-31
-----10,300.00422.190.00-514
-----10,375.00382.600.00--2
2,890.400.00-1010,400.00575.400.00-4139
2,126.250.00-1010,500.00645.000.00-3142
-----10,600.00392.100.00-447
-----10,700.00444.700.00-1240
-----10,800.00463.650.00-1727
-----10,850.00782.100.00--1
2,036.950.00--110,900.00535.580.00-629
1,987.700.00-161611,000.00871.00-87.29-9.11%29144
2,320.570.00---11,100.00574.830.00-82
-----11,150.00535.000.00-2525
1,280.900.00-131411,200.001,068.100.00-1317
-----11,250.00719.000.00--16
-----11,300.00693.860.00-107
2,321.470.00-1111,400.00911.440.00-551
-----11,450.00687.300.00-33
1,274.600.00-203011,500.00970.000.00-1221
1,447.900.00-3211011,600.00777.330.00-10130
2,326.250.00--011,700.00727.300.00--10
2,296.400.00-1111,800.001,001.400.00--4
1,010.300.00-505111,900.00984.400.00-121
-----11,925.001,328.400.00--1
-----11,950.00667.200.00-1616
953.500.00--111,975.001,356.600.00--1
864.700.00-75112,000.001,419.300.00-768
-----12,050.00692.500.00-1616
1,073.150.00-101012,100.00705.300.00-1616
-----12,150.00719.000.00-1616
1,384.500.00--1012,200.00995.000.00-317
-----12,250.00720.100.00-715
1,328.000.00-20020112,300.00-----
-----12,350.001,102.180.00-21
1,030.400.00-151812,400.001,330.600.00-1528
1,248.500.00--20012,450.00-----
638.690.00-2812,500.001,013.500.00-2345
952.810.00-152112,600.00835.900.00-916
668.240.00--312,700.00-----
1,261.100.00-1112,800.001,080.000.00-51
1,026.300.00-8012,900.00888.950.00-10
-----12,975.001,050.500.00-12
551.240.00-203213,000.001,873.00+73.00+4.06%2754
1,176.200.00-103013,100.001,633.800.00--15
2,173.340.00-52013,200.001,350.600.00-515
1,190.700.00-3313,250.001,200.600.00-2525
1,223.800.00-7713,300.001,101.100.00-18
812.000.00-1713,400.001,140.550.00-141
1,157.300.00-4613,500.001,458.260.00-36
-----13,525.001,467.960.00--1
1,113.700.00-232713,600.00-----
616.500.00-101013,700.002,266.300.00-1010
700.200.00-323913,800.002,287.100.00-1040
847.600.00--213,900.001,393.800.00-11
426.880.00-51614,000.002,060.600.00-330
2,469.000.00--214,025.002,498.000.00-11
417.000.00-2414,050.00-----
841.000.00--214,075.002,535.600.00-11
420.000.00-1414,100.00-----
536.000.00--114,125.00-----
419.000.00-1514,150.00-----
417.000.00-2514,175.002,626.300.00--1
408.000.00-1314,200.001,141.790.00--0
409.000.00-2514,225.00-----
400.000.00-1314,250.00-----
388.000.00-1214,275.00-----
289.000.00-3814,300.00-----
419.000.00-2214,325.00-----
356.000.00--214,350.00-----
374.000.00-1414,375.00-----
416.000.00--114,400.00-----
703.000.00--114,425.001,716.170.00-11
-----14,475.001,743.340.00-11
398.500.00-5714414,500.001,525.900.00-125250
354.000.00--114,525.001,159.750.00--1
419.650.00-1014,600.002,598.800.00-32
418.000.00--414,625.002,658.300.00--10
417.000.00--214,650.00-----
412.000.00-5614,675.00-----
404.000.00-2614,700.002,821.500.00--2
398.000.00-3414,725.002,841.500.00--2
396.000.00-1314,750.00-----
316.960.00-1314,800.00-----
440.600.00--114,825.00-----
369.000.00-2414,850.00-----
367.000.00-2414,875.00-----
187.500.00-4114,900.001,287.500.00--1
366.000.00--214,925.00-----
418.000.00--114,950.00-----
409.000.00-3414,975.00-----
120.800.00-2715,000.002,246.600.00-1030
416.000.00-2315,025.00-----
411.000.00--115,050.00-----
386.000.00--115,075.00-----
232.200.00-11315,100.001,558.000.00-1010
420.000.00-2415,125.00-----
394.000.00-1215,150.00-----
797.000.00--015,175.00-----
695.000.00-6615,200.00-----
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-----
444.000.00-11015,325.00-----
443.900.00-1315,350.00-----
443.300.00-1815,375.00-----
416.000.00-3615,400.00-----
421.000.00-1415,425.002,355.800.00--10
421.000.00-1315,450.00-----
401.000.00-1315,475.00-----
111.860.00-1615,500.00-----
394.000.00--115,550.00-----
146.000.00--315,600.00-----
364.000.00--215,625.00-----
75.000.00-104215,700.00-----
312.400.00-151615,725.00-----
339.000.00--115,750.00-----
829.000.00--115,850.00-----
208.630.00-1215,900.00-----
322.000.00--115,925.00-----
399.200.00--315,975.00-----
76.00-2.40-3.06%1916,000.002,244.800.00--1
424.700.00-1116,025.00-----
153.100.00--116,050.00-----
1,245.000.00--216,100.00-----
393.400.00-2216,150.00-----
387.500.00-2216,175.00-----
152.650.00-1516,200.00-----
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-----
-----16,400.003,223.700.00-11
225.000.00--116,475.00-----
102.900.00-2716,500.00-----
-----16,550.002,763.100.00--10
341.100.00--116,575.00-----
175.300.00--216,625.00-----
172.540.00-2216,800.00-----
168.380.00-51116,850.00-----
185.000.00--116,875.00-----
-----16,925.002,267.000.00-51
-----16,950.005,038.000.00-29529
179.000.00-1216,975.002,117.520.00-19080
110.000.00-24417,000.004,444.300.00-1106
76.170.00-4317,100.00-----
68.180.00-2017,200.00-----
135.000.00-1317,300.00-----
194.600.00-1217,400.00-----
61.030.00-4717,500.00-----
90.600.00-1617,600.00-----
84.700.00-1817,700.00-----
51.900.00-6717,800.00-----
83.870.00-2817,900.00-----
33.000.00-102018,000.00-----
46.360.00-41718,100.00-----
40.000.00-11818,200.00-----
90.450.00-11618,300.00-----
39.600.00-42718,400.00-----
16.20+1.70+11.72%14018,500.00-----
32.460.00-114818,600.00-----
39.530.00-211218,700.00-----
28.920.00-62818,800.00-----
12.250.00-23318,900.00-----
13.260.00-15619,000.00-----
39.310.00-5919,100.00-----
23.200.00-13419,200.00-----
25.900.00-12719,300.00-----
24.400.00-12519,400.00-----
23.840.00-121919,500.00-----
6.80-14.90-68.66%12819,600.00-----
21.600.00-28819,700.00-----
15.770.00-41719,800.007,794.100.00--1
16.920.00-5614119,900.007,889.900.00--1
5.50-1.43-20.63%134720,000.00-----