^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
18 agosto 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
8,468.250.00-126,000.002.700.00-26
7,701.600.00--26,200.003.470.00--3
-----6,600.002.930.00--4
-----7,000.005.000.00-28
-----7,200.004.670.00--4
-----7,400.001.500.00-15
-----7,600.001.600.00-16
-----7,800.009.950.00-1313
4,059.360.00-108,000.002.050.00-127
-----8,100.003.500.00-15
-----8,200.0010.830.00--2
-----8,300.003.500.00-13
-----8,400.0011.320.00-23
-----8,500.0011.800.00-229
-----8,600.0077.000.00-42
-----8,700.0015.760.00-130
-----8,750.0013.070.00-22
-----8,800.003.500.00-16
-----8,900.0014.520.00-25
3,340.400.00--19,000.009.310.00-134
-----9,050.0014.330.00-55
-----9,100.0017.990.00-12
-----9,150.0015.330.00-1010
-----9,200.005.75-0.66-10.30%822
-----9,300.0019.290.00-13
-----9,400.0029.500.00-19
4,465.900.00--19,500.0023.380.00-256
-----9,550.0027.000.00-10
-----9,600.008.000.00-12
4,363.100.00--19,650.0028.200.00-11
-----9,675.0029.000.00-11
-----9,700.0023.700.00-218
-----9,725.008.200.00-12
-----9,750.0027.540.00-11
2,204.900.00-129,800.0029.240.00-23
-----9,825.0029.000.00-11
-----9,875.0032.680.00--2
2,612.400.00--29,900.0010.500.00-1114
-----9,925.0035.400.00-11
-----9,950.0028.800.00-11
-----9,975.0020.990.00-23
3,379.050.00-2010,000.0010.200.00-1130
-----10,100.0082.000.00-12
-----10,125.0030.300.00-115
-----10,150.0029.800.00-11
-----10,200.0010.75-11.75-52.22%817
-----10,225.0032.000.00-11
-----10,250.0040.400.00-11
-----10,300.0032.500.00-22
-----10,325.0034.800.00-10
-----10,350.0011.200.00-11
-----10,400.0011.600.00-13
-----10,425.0036.400.00-11
-----10,450.0014.050.00-23
-----10,475.0038.200.00-11
2,007.480.00--210,500.0039.200.00-524
-----10,525.0086.080.00-58
-----10,550.0014.750.00-24
-----10,575.0032.200.00-21
-----10,600.0029.000.00-17
-----10,625.0029.900.00-10
-----10,650.0014.30-15.50-52.01%102
-----10,675.0029.500.00-11
-----10,700.0017.090.00-48
3,182.000.00-1110,725.00-----
-----10,800.0045.500.00-114
2,432.400.00--110,850.00-----
-----10,875.0065.310.00-12
-----10,900.0028.300.00-122
-----10,950.0017.450.00-3537
-----10,975.0029.900.00-10
2,918.100.00-1311,000.0020.650.00-136
2,417.820.00-2211,025.0029.800.00-11
-----11,050.00145.900.00-1520
-----11,100.0031.500.00-14
-----11,125.0022.790.00-12
-----11,175.0026.000.00-13
3,496.280.00-252511,200.0021.46-110.11-83.69%121
-----11,225.0026.500.00-13
-----11,250.0022.050.00-1012
-----11,275.0024.090.00-2021
-----11,300.0022.70-5.10-18.35%120
-----11,325.0093.660.00-1015
-----11,350.0028.200.00-11
-----11,400.0096.250.00-27
-----11,425.00195.100.00--3
-----11,450.0027.000.00-315
2,458.000.00-1211,500.0035.200.00-146
-----11,525.0030.800.00-10
-----11,550.0029.600.00-11
-----11,575.0029.400.00-125
-----11,600.0030.700.00-345
-----11,625.0029.45-83.35-73.89%44
-----11,650.0030.05-84.85-73.85%44
-----11,675.00563.200.00--1
-----11,700.0029.900.00-113
-----11,725.0033.800.00-1826
-----11,750.0030.800.00-17
-----11,775.0035.300.00-11
-----11,800.0035.400.00-110
1,352.470.00--211,825.0040.800.00-12
-----11,850.0033.83-4.67-12.13%36
-----11,875.0035.50-6.00-14.46%166
2,098.700.00-1311,900.0035.60-7.90-18.16%17
-----11,925.00253.800.00-810
961.000.00--211,950.0038.50-7.50-16.30%15
2,134.000.00-1111,975.0043.500.00-14
2,111.300.00-1512,000.0046.000.00-5169
-----12,025.0042.300.00-36157
-----12,050.0044.100.00-1119
-----12,075.00281.800.00-56
-----12,100.00120.300.00-540
-----12,125.0046.000.00-28
-----12,150.0054.200.00-17
1,809.700.00-3412,200.0088.060.00-118
-----12,225.0046.50-106.53-69.61%110
1,300.490.00-43312,250.0049.60-94.40-65.56%219
-----12,275.00841.920.00--1
1,147.460.00-3412,300.0051.00+1.72+3.49%111
-----12,325.0052.13-97.17-65.08%38
-----12,350.0060.550.00-55
1,311.960.00-2112,375.0054.43-198.62-78.49%31
1,283.470.00-2412,400.00120.950.00-418
1,264.870.00-4212,425.00113.400.00-517
1,251.550.00-8412,450.00115.400.00-518
1,232.130.00-4212,475.00163.550.00-58
1,473.930.00-24312,500.00129.000.00-922
1,199.110.00-2112,525.00469.350.00-21
2,110.000.00-1612,550.00118.200.00-1020
1,155.390.00--112,575.00238.000.00-23
1,856.880.00-1812,600.0063.68-19.02-23.00%174
1,104.010.00--112,650.0077.200.00-56
2,005.420.00-11612,700.0073.61-16.99-18.75%517
-----12,725.00190.070.00-64
1,365.200.00-1312,750.0094.900.00-17
-----12,775.0082.200.00-4941
1,760.570.00-52512,800.0073.98-10.58-12.51%131
-----12,825.0083.600.00-811
801.900.00-1212,850.00112.050.00-822
705.950.00-2212,875.00107.100.00-33
1,025.110.00-2712,900.00104.350.00-415
926.210.00-4212,925.0084.74-21.31-20.09%117
723.350.00-2512,950.00105.750.00-810
897.660.00-4212,975.0088.53-19.57-18.10%115
1,649.280.00-104513,000.0090.43-9.95-9.91%4151
1,627.620.00-101213,025.00106.200.00-15
647.900.00-3613,050.00100.62-4.59-4.36%39
822.160.00--113,075.00120.420.00-114
787.920.00-21213,100.00130.930.00-250
-----13,125.00465.350.00-46
777.490.00--113,150.00104.420.00-520
-----13,175.00106.770.00-59
872.370.00-22713,200.00216.800.00-231
678.520.00--013,225.00129.320.00-13
835.800.00-142113,250.00111.70-35.40-24.07%135
668.920.00--113,275.00113.40-114.40-50.22%15
736.460.00-101113,300.00154.000.00-326
648.670.00--013,325.00222.700.00-16
605.770.00-1113,350.00120.50-31.47-20.71%18
-----13,375.00149.680.00-17
1,483.08+52.80+3.69%42613,400.00126.05-41.95-24.97%431
754.890.00-2313,425.00132.13-220.74-62.56%12
729.810.00-21013,450.00131.10-49.55-27.43%126
717.570.00-2113,475.00138.80-344.00-71.25%115
702.970.00-2512913,500.00141.80-47.50-25.09%146
689.120.00-2513,525.00227.100.00-114
676.800.00-4913,550.00478.500.00-1016
656.460.00-2413,575.001,076.140.00-43
1,244.980.00-13613,600.00150.41-44.41-22.80%219
500.490.00-1513,625.00631.190.00-24
621.100.00-131013,650.00159.02-348.13-68.64%320
447.270.00-1413,675.00423.800.00-24
542.480.00-25313,700.00177.00-35.00-16.51%141
437.980.00-1413,725.00179.25-19.85-9.97%15
511.500.00-15913,750.00197.270.00-2027
1,036.050.00-61013,775.00178.48-31.52-15.01%19
1,078.640.00-21313,800.00192.29-20.81-9.77%2237
556.870.00-2613,825.00193.100.00-210
969.000.00-2713,850.00444.000.00-42
505.540.00-1313,875.00206.43-255.49-55.31%13
798.270.00-2813,900.00507.630.00-227
445.830.00-31013,925.00517.810.00-22
776.710.00-11413,950.00485.700.00-1932
416.130.00-2113,975.00493.200.00-115
922.450.00-13214,000.00249.930.00-2075
394.350.00-2314,025.00705.280.00-2616
509.100.00-223114,050.00270.800.00-1923
368.930.00-2414,075.00391.600.00--1
774.560.00-23214,100.00262.20-39.10-12.98%217
763.630.00-21414,125.00276.030.00-1220
810.05+145.02+21.81%1714,150.00290.300.00-78
725.600.00-2414,175.00-----
630.000.00-21314,200.00383.880.00-115
808.620.00-2214,225.00304.850.00-22
738.16-32.65-4.24%11314,250.00303.50-133.85-30.60%1124
770.060.00-12414,275.00284.68-47.30-14.25%114
581.670.00-11314,300.00303.10-78.30-20.53%235
742.930.00-4414,325.00837.600.00--1
721.300.00-21514,350.00374.820.00-612
630.55-41.85-6.22%1514,375.00-----
520.130.00-41314,400.00333.60-85.53-20.41%224
168.550.00--314,425.00400.210.00-42
522.120.00-4614,450.00461.620.00-16
155.450.00--114,475.00362.12-162.98-31.04%11
562.67+62.67+12.53%41514,500.00370.97-9.43-2.48%424
535.55-54.20-9.19%2614,525.00-----
488.200.00-4814,550.00981.570.00--9
492.010.00-2114,575.00-----
551.05+113.08+25.82%11714,600.00466.000.00-67
535.80+111.32+26.23%1414,625.00-----
438.000.00-2514,650.00446.25-34.45-7.17%2411
426.370.00-12814,675.00-----
411.060.00-6714,700.00500.100.00-34
401.350.00-1814,725.00-----
378.400.00-72114,750.00506.430.00-13
364.200.00-6714,775.00456.14-82.26-15.28%14
426.80+73.33+20.75%32514,800.00499.150.00-22
438.070.00-12614,825.00757.100.00-12
429.850.00-181114,850.00-----
372.900.00-21214,875.00-----
391.68-56.10-12.53%22314,900.00-----
347.150.00-21214,925.00-----
354.400.00-3614,950.00-----
344.000.00-3414,975.00-----
269.500.00-102115,000.00648.700.00-23
263.820.00-241615,025.00651.200.00-99
252.400.00-122815,050.00881.630.00-20
282.070.00-6515,075.00-----
298.14+64.14+27.41%22315,100.00-----
264.000.00-16915,125.00-----
192.270.00-3332015,150.00-----
184.650.00-3332115,175.00-----
48.700.00-1415,200.00-----
289.330.00-41115,225.00-----
205.55-55.27-21.19%2215,250.00-----
176.450.00-1115,275.00-----
243.580.00-1515,300.00776.870.00-24
195.920.00-4315,325.00836.900.00-11
172.400.00--115,350.00-----
149.850.00-21315,375.00-----
191.10+46.75+32.39%1915,400.00886.500.00-11
137.100.00-6615,425.00-----
116.400.00-11115,450.00-----
105.250.00-43015,500.00963.080.00-21
87.900.00-4515,600.00-----
98.100.00-2215,625.00-----
152.700.00-1315,650.00-----
110.050.00-8515,675.00-----
114.60+0.02+0.02%1315,700.001,224.650.00-12
76.400.00-2315,725.00-----
96.200.00-31215,750.00-----
110.900.00-3315,775.00-----
74.75-30.25-28.81%2615,800.00-----
72.80-31.20-30.00%1715,825.00-----
70.50-27.60-28.13%21315,850.00-----
67.20+18.74+38.67%2715,875.00-----
80.15+33.90+73.30%918915,900.002,318.000.00--3
70.30+0.65+0.93%6215,925.00-----
83.000.00-1115,950.00-----
84.700.00-1215,975.00-----
66.25+20.75+45.60%22016,000.004,067.450.00--11
57.800.00-4316,025.00-----
55.050.00-2516,050.00-----
65.600.00-1116,100.00-----
28.500.00-2216,200.00-----
60.200.00-2416,225.00-----
28.45+4.94+21.01%41016,300.00-----
35.500.00-1316,350.00-----
19.600.00-7345016,400.003,356.330.00-21
20.480.00-2216,425.00-----
12.600.00-1116,450.00-----
17.000.00-147316,500.003,086.340.00-20
10.500.00-1116,550.00-----
20.62+0.62+3.10%16016,600.00-----
20.500.00--116,675.00-----
3.430.00--217,900.00-----