^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
15 settembre 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
6,848.900.00-136,000.003.320.00-379
6,657.500.00--16,200.006.700.00-136
-----6,400.007.700.00-2540
-----6,600.008.800.00-253
5,021.300.00--26,800.0013.840.00-23
-----7,000.006.360.00-3551
-----7,200.008.450.00-33
-----7,400.009.280.00-1556
-----7,600.0011.850.00-5220
-----7,800.0024.800.00-12
3,760.210.00-208,000.0015.970.00-237
4,119.450.00--68,100.0013.830.00-519
4,039.850.00--68,200.00183.300.00-25
3,840.070.00-238,300.0029.150.00-144
3,905.150.00--28,400.0068.640.00-1538
-----8,500.0020.240.00-3041
-----8,600.0098.790.00-18
3,150.400.00-118,700.0020.400.00-112
-----8,800.0086.100.00-719
-----8,900.0023.000.00-415
-----9,000.0028.900.00-5411
-----9,100.0025.900.00-1214
-----9,200.0025.00-2.50-9.09%3050
-----9,300.0029.200.00-1035
-----9,400.0031.300.00-119
-----9,500.0032.800.00-147
-----9,600.0034.800.00-119
-----9,625.00136.900.00-14
-----9,700.0037.490.00-114
-----9,750.00147.900.00-12
-----9,775.00148.300.00--1
-----9,800.00182.000.00-1191
-----9,850.00155.100.00-12
-----9,875.00171.800.00-11
-----9,900.0044.100.00-2079
-----9,950.00164.500.00-12
-----10,000.0048.970.00-10128
-----10,100.00352.480.00-320
-----10,175.00145.800.00-11
-----10,200.00225.000.00-122
2,263.600.00-1110,250.0092.600.00-1515
-----10,275.00199.400.00--1
2,241.600.00-1110,300.0053.880.00-123
-----10,350.00327.950.00-88
-----10,400.0063.130.00-2193
-----10,450.00220.500.00--1
2,155.100.00--210,475.00311.900.00-41
2,124.050.00-125810,500.0060.450.00-41410
2,063.800.00-1110,550.00-----
-----10,575.00243.500.00-12
1,892.300.00--110,600.00177.600.00-1462
-----10,625.00345.300.00--1
-----10,650.00267.600.00--1
2,284.400.00--110,700.00138.920.00-1149
-----10,800.00124.460.00-1241
2,164.700.00--210,850.00208.000.00--10
-----10,875.00211.200.00--7
1,660.010.00-166110,900.00175.500.00-163
-----10,925.00212.700.00--2
-----10,975.00437.800.00-13
1,840.930.00-1619611,000.0070.20-20.10-22.26%7335
-----11,050.00442.200.00--1
-----11,075.0099.800.00-1014
1,628.800.00-12911,100.0098.120.00-390
-----11,125.00478.600.00-12
-----11,150.00150.050.00-14
-----11,175.00233.300.00-12
1,456.770.00-10011,200.00102.560.00-2022
-----11,225.00288.600.00-12
-----11,250.00199.950.00-46
-----11,275.00128.000.00-741
1,283.200.00-41911,300.00110.350.00-191
-----11,325.00132.20+132.20--6
-----11,375.00400.300.00-12
1,271.400.00-121911,400.001,081.600.00-151
-----11,425.00146.650.00-23
1,186.000.00--411,450.00195.810.00-56
-----11,475.00384.000.00-12
2,405.870.00-128811,500.00127.660.00-1180
-----11,525.00156.800.00--2
1,174.400.00--211,550.00568.600.00--1
-----11,575.00442.300.00--1
1,730.100.00-12911,600.00130.900.00-122
-----11,625.00372.600.00-22
-----11,650.00591.200.00-12
2,789.10+473.70+20.46%125311,700.00167.800.00-132
-----11,725.00169.80+169.80--20
1,591.570.00--211,750.00201.550.00-88108
1,588.300.00--1411,775.00175.30+175.30--20
1,552.460.00-219011,800.00117.65-28.45-19.47%4039
1,552.000.00--1511,825.00416.000.00--2
1,021.800.00--211,850.00121.45-297.75-71.03%401
1,084.000.00--111,875.00208.700.00-5734
1,544.300.00-8016011,900.00161.200.00-40154
1,445.350.00-2211,925.00209.400.00-5636
-----11,950.00211.800.00-6043
1,113.450.00--111,975.00216.600.00-3329
1,890.430.00-293812,000.00206.000.00-761,295
-----12,025.00406.350.00--5
1,511.870.00-3412,050.00266.600.00-110
1,504.670.00-2112,075.00-----
1,480.450.00-24712,100.00177.030.00-142
977.810.00--612,125.00-----
-----12,150.00384.600.00-12
-----12,175.00288.210.00--1
1,309.280.00-42612,200.00187.450.00-151
1,468.670.00-22012,250.00256.400.00-1924
-----12,275.00430.900.00-14
1,497.750.00-33412,300.00202.340.00-2115
-----12,325.00653.000.00--2
1,237.080.00--212,350.00232.80+232.80--1
1,385.850.00-46112,375.00489.850.00-464
1,357.210.00-55812,400.00168.87-46.98-21.77%2124
1,337.050.00--712,425.00275.770.00-29
1,326.840.00-23212,450.00512.900.00-3827
1,309.410.00-246512,475.00520.800.00-2475
2,140.30+762.35+55.32%251812,500.00183.10-37.00-16.81%46469
1,277.370.00-101512,525.00534.050.00-105
1,253.040.00-51212,550.00539.460.00-18
-----12,575.00740.200.00--1
1,278.220.00-52012,600.00199.29-101.11-33.66%275
-----12,625.00240.700.00-11
946.660.00--3612,650.00244.400.00-136
-----12,675.00248.300.00-13
1,745.00+142.00+8.86%11612,700.00252.300.00-13
-----12,725.00254.500.00-33
1,132.640.00-3912,750.00258.700.00-191
496.900.00-1612,775.00262.800.00-112
1,173.030.00-123012,800.00267.000.00-134
681.400.00--112,825.00272.900.00-14
1,145.800.00--312,850.00278.200.00-14
869.540.00-2112,875.00654.200.00-428
1,783.82+479.52+36.76%51812,900.00233.33-71.07-23.35%206
1,393.430.00-6312212,925.00292.200.00-620
1,128.010.00-201712,950.00694.700.00-111
1,093.310.00-341812,975.00316.900.00-1011
1,429.130.00-11,63413,000.00246.80-60.70-19.74%1344
1,075.960.00-261513,025.00475.300.00-242
1,118.610.00-41813,050.00577.150.00-219
808.600.00-2613,075.00650.500.00-24
1,014.670.00-21013,100.00264.05-75.00-22.12%63
1,048.000.00-3213,125.00749.200.00-14
1,033.250.00-121213,150.00622.900.00-816
1,006.930.00-21013,175.00419.350.00-212
990.570.00-68113,200.00425.200.00-365
-----13,225.00834.400.00--4
960.260.00-221113,250.00433.250.00-116
943.100.00-2313,275.00514.100.00-24
926.250.00-46513,300.00447.270.00-19
767.600.00-13913,325.00579.700.00-3637
905.360.00-41213,350.00472.900.00-45
787.280.00-1413,375.00492.000.00-12
1,048.510.00-25513,400.00407.450.00-243
756.150.00-1513,425.00507.600.00-18
999.810.00-171113,450.00411.600.00-43
804.000.00-11713,475.00529.150.00-13
802.870.00-21,33513,500.00426.050.00-298
845.880.00-21813,525.00421.000.00-22
764.100.00-1412113,550.00519.850.00-2826
533.550.00-2313,575.001,106.930.00-20
738.970.00-66113,600.00368.25-189.58-33.99%138
612.360.00-2313,625.00562.370.00-24
739.720.00-142713,650.00383.71-187.61-32.84%15
675.150.00-2213,675.00468.700.00-13
979.20+318.55+48.22%211213,700.00603.730.00-26
409.700.00--413,725.00398.06-122.94-23.60%16
646.570.00-246413,750.00621.150.00-1429
620.050.00-2113,775.00607.480.00-24
605.580.00-44413,800.00469.82-102.28-17.88%4013
682.750.00-1213,825.00545.900.00-15
708.640.00-2613,850.00568.100.00-28
558.080.00-3513,875.00440.48-135.62-23.54%103
711.780.00-25413,900.00447.46-96.49-17.74%107
643.460.00-2113,925.00661.110.00-23
663.450.00-194413,950.00678.740.00-415
560.600.00-16013,975.00684.680.00-21
923.24+198.95+27.47%21,38914,000.00558.170.00-1106
708.810.00-25514,025.00567.120.00-12
615.100.00-4414,050.00709.500.00-43
506.600.00-1614,075.00725.740.00-24
792.33+121.23+18.06%37814,100.00738.320.00-27
363.800.00-2314,125.00626.55+626.55--2
753.70+300.15+66.18%171814,150.00538.20-210.21-28.09%171
511.100.00-3414,175.00-----
498.050.00-24014,200.00760.200.00-211
211.400.00-1514,225.00-----
473.380.00-122714,250.00852.840.00-24
460.410.00-2514,275.00845.330.00--3
775.10+415.50+115.55%22814,300.00570.87-306.91-34.96%313
300.070.00-2514,325.00580.12+580.12-30
324.900.00-404314,350.00884.980.00--1
172.400.00-1514,375.00896.960.00--1
714.00+294.77+70.31%29714,400.00747.550.00-28
378.740.00-2214,425.00763.520.00-21
295.600.00-73314,450.00782.150.00-149
203.850.00-2214,475.00937.040.00-23
617.81+168.71+37.57%33114,500.00961.770.00-467
284.940.00-4314,525.00970.230.00-24
347.950.00-15514,550.00666.05-321.59-32.56%220
225.250.00--314,575.00673.20-322.14-32.36%37
350.200.00-22614,600.00695.00-311.19-30.93%724
-----14,625.00702.28-325.49-31.67%23
184.600.00-2214,650.00708.98+708.98-63
291.600.00-8614,675.00720.78+720.78-40
357.650.00-3514,700.00730.62-330.15-31.12%69
163.800.00--114,725.00740.93+740.93-40
455.15+118.25+35.10%107914,750.00757.75-468.14-38.19%41
153.700.00-2214,775.00769.10+769.10-20
238.030.00-126514,800.00780.53-1,259.17-61.73%21
229.600.00-2214,825.00-----
224.800.00-2214,850.00-----
135.100.00-1114,875.00-----
165.100.00-2514,900.002,182.200.00-11
203.000.00-1214,925.00-----
120.600.00-5514,950.00857.15+857.15-20
95.600.00-2514,975.00866.28-1,197.13-58.02%21
130.850.00-324015,000.00891.85-1,344.20-60.11%62
122.500.00-1715,025.00901.82+901.82-20
103.500.00-2615,050.00910.39+910.39-60
97.900.00-2215,075.00924.64-440.86-32.29%41
414.000.00-31815,100.00935.73+935.73-60
104.000.00-5615,125.00951.52+951.52-40
91.400.00--315,150.00969.58+969.58-40
126.400.00-1515,175.00984.03+984.03-20
91.800.00-31915,200.00997.97+997.97-20
80.900.00-1215,225.00-----
107.700.00-1715,250.00-----
103.400.00-31215,275.00-----
277.50+179.10+182.01%102515,300.001,551.100.00--1
84.700.00-3315,325.00-----
237.40+91.60+62.83%3715,350.00-----
94.500.00-3315,375.00-----
89.500.00-41615,400.003,093.400.00--2
191.45+97.70+104.21%106615,450.00-----
202.54+113.74+128.09%40215,475.00-----
209.46+91.39+77.40%83315,500.00-----
189.07+104.17+122.70%40115,525.00-----
109.320.00-101215,550.00-----
76.500.00-2215,575.00-----
41.300.00-1715,600.003,849.450.00-22
68.800.00-1315,625.00-----
69.400.00-3315,650.00-----
62.000.00-2615,700.00-----
52.200.00-1215,800.003,437.900.00--2
49.700.00-1115,825.00-----
50.000.00-11515,900.003,526.600.00--2
93.50+93.50-1015,975.00-----
80.00+27.85+53.40%204816,000.00-----
81.00+81.00-1016,025.00-----
86.00+86.00-1016,050.00-----
72.60+46.30+176.05%2316,100.00-----
67.30+67.30-1016,150.00-----
19.90+19.90--116,175.00-----
77.90+51.00+189.59%1716,200.00-----
34.15+34.15--1016,250.00-----
70.00+70.00-1016,275.00-----
67.50+43.70+183.61%2216,300.00-----
57.50+36.30+171.23%1116,400.00-----
46.95+31.05+195.28%11616,500.00-----
37.800.00-1616,600.00-----
84.820.00-2316,700.00-----
9.800.00-151716,800.00-----
4.350.00-5616,900.00-----
3.120.00-22617,000.00-----
3.400.00-1517,100.00-----
3.100.00-11217,200.00-----
2.390.00-82617,300.00-----
2.200.00-1617,400.00-----
5.000.00-1917,500.00-----
4.500.00-1317,600.00-----
1.480.00-4617,700.00-----
1.560.00-2317,800.00-----
3.400.00-6517,900.00-----
1.120.00-168918,000.005,554.700.00-280