Italia markets open in 8 hours 5 minutes
Dow Jones
33.891,02 -34,99 (-0,10%) Nasdaq
11.887,45 -119,50 (-1,00%) Nikkei 225
27.693,65 +184,19 (+0,67%) EUR/USD
1,0734 -0,0063 (-0,58%) BTC-EUR
21.224,89 -342,27 (-1,59%) CMC Crypto 200
527,84 +2,70 (+0,51%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:15PM EST
Opzioni d'acquisto
15 settembre 2023
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 5,777.90 | 0.00 | - | 2 | 3 | 6,000.00 | 40.00 | 0.00 | - | 1 | 68 |
| - | - | - | - | - | 6,200.00 | 21.30 | 0.00 | - | 1 | 33 |
| - | - | - | - | - | 6,400.00 | 36.00 | 0.00 | - | 25 | 39 |
| - | - | - | - | - | 6,600.00 | 42.00 | 0.00 | - | 58 | 52 |
| 5,021.30 | 0.00 | - | - | 2 | 6,800.00 | - | - | - | - | - |
| - | - | - | - | - | 7,000.00 | 37.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 7,200.00 | 112.97 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 7,400.00 | 47.14 | -180.56 | -79.30% | 40 | 1 |
| - | - | - | - | - | 7,600.00 | 67.00 | 0.00 | - | 10 | 200 |
| 3,760.21 | 0.00 | - | 2 | 2 | 8,000.00 | 75.05 | 0.00 | - | 1 | 29 |
| 4,119.45 | 0.00 | - | - | 6 | 8,100.00 | 245.00 | 0.00 | - | 2 | 14 |
| 4,039.85 | 0.00 | - | - | 6 | 8,200.00 | 183.30 | 0.00 | - | 2 | 5 |
| 3,840.07 | 0.00 | - | 2 | 3 | 8,300.00 | 209.30 | 0.00 | - | 2 | 46 |
| 3,905.15 | 0.00 | - | - | 2 | 8,400.00 | 84.17 | -154.59 | -64.75% | 20 | 16 |
| - | - | - | - | - | 8,500.00 | 132.80 | 0.00 | - | 2 | 34 |
| - | - | - | - | - | 8,600.00 | 247.50 | 0.00 | - | 2 | 7 |
| 3,150.40 | 0.00 | - | 1 | 1 | 8,700.00 | 282.70 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 8,800.00 | 354.27 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 8,900.00 | 363.00 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 9,000.00 | 182.72 | 0.00 | - | 6 | 406 |
| - | - | - | - | - | 9,100.00 | 440.30 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 9,200.00 | 139.40 | -253.40 | -64.51% | 12 | 32 |
| - | - | - | - | - | 9,300.00 | 388.10 | 0.00 | - | 30 | 35 |
| - | - | - | - | - | 9,400.00 | 335.00 | 0.00 | - | 4 | 10 |
| - | - | - | - | - | 9,500.00 | 343.90 | 0.00 | - | 3 | 14 |
| - | - | - | - | - | 9,600.00 | 144.80 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 9,700.00 | 154.30 | 0.00 | - | 10 | 9 |
| - | - | - | - | - | 9,800.00 | 202.00 | 0.00 | - | 1 | 81 |
| - | - | - | - | - | 9,900.00 | 246.00 | 0.00 | - | 7 | 71 |
| - | - | - | - | - | 10,000.00 | 181.85 | 0.00 | - | 2 | 78 |
| - | - | - | - | - | 10,100.00 | 352.48 | 0.00 | - | 3 | 20 |
| - | - | - | - | - | 10,200.00 | 278.20 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 10,300.00 | 217.10 | 0.00 | - | 1 | 32 |
| - | - | - | - | - | 10,400.00 | 701.80 | 0.00 | - | 140 | 193 |
| 1,449.05 | 0.00 | - | 2 | 18 | 10,500.00 | 238.00 | 0.00 | - | 12 | 1,029 |
| 1,892.30 | 0.00 | - | - | 1 | 10,600.00 | 748.30 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 10,700.00 | 513.00 | 0.00 | - | 63 | 148 |
| - | - | - | - | - | 10,800.00 | 279.95 | 0.00 | - | 2 | 38 |
| 1,660.01 | 0.00 | - | 16 | 61 | 10,900.00 | 354.40 | 0.00 | - | 1 | 61 |
| 1,929.49 | 0.00 | - | 2 | 204 | 11,000.00 | 373.97 | +40.17 | +12.03% | 1 | 219 |
| 1,628.80 | 0.00 | - | 1 | 29 | 11,100.00 | 395.50 | 0.00 | - | 1 | 58 |
| 1,456.77 | 0.00 | - | 10 | 0 | 11,200.00 | 1,171.40 | 0.00 | - | - | 8 |
| 1,704.00 | 0.00 | - | - | 15 | 11,300.00 | 436.83 | +46.33 | +11.86% | 1 | 6 |
| 1,076.70 | 0.00 | - | 12 | 17 | 11,400.00 | 1,081.60 | 0.00 | - | 1 | 51 |
| 1,920.00 | 0.00 | - | 104 | 671 | 11,500.00 | 561.00 | 0.00 | - | 30 | 62 |
| 893.00 | 0.00 | - | 15 | 21 | 11,600.00 | 1,387.80 | 0.00 | - | 1 | 7 |
| 1,018.50 | 0.00 | - | 20 | 34 | 11,700.00 | 621.68 | 0.00 | - | 1 | 23 |
| 1,698.00 | 0.00 | - | 57 | 519 | 11,800.00 | 505.00 | 0.00 | - | 1 | 3 |
| 1,019.50 | 0.00 | - | 11 | 141 | 11,900.00 | 509.70 | 0.00 | - | 2 | 92 |
| 1,525.85 | 0.00 | - | 4 | 2,159 | 12,000.00 | 530.30 | 0.00 | - | 48 | 80 |
| 702.90 | 0.00 | - | 7 | 44 | 12,100.00 | 563.66 | 0.00 | - | 2 | 5 |
| 655.10 | 0.00 | - | 9 | 24 | 12,200.00 | 673.20 | +93.20 | +16.07% | 1 | 6 |
| 792.80 | 0.00 | - | 20 | 29 | 12,300.00 | - | - | - | - | - |
| 615.00 | 0.00 | - | 1 | 23 | 12,400.00 | 631.40 | 0.00 | - | 12 | 12 |
| 1,071.89 | -154.86 | -12.62% | 2 | 608 | 12,500.00 | 661.53 | 0.00 | - | 2 | 48 |
| 1,160.30 | 0.00 | - | 4 | 15 | 12,600.00 | 796.50 | +101.04 | +14.53% | 10 | 11 |
| 552.60 | 0.00 | - | - | 20 | 12,700.00 | - | - | - | - | - |
| 633.05 | 0.00 | - | 5 | 5 | 12,800.00 | 1,683.80 | 0.00 | - | - | 8 |
| 399.92 | 0.00 | - | 3 | 1 | 12,900.00 | 1,163.73 | 0.00 | - | 1 | 1 |
| 801.30 | -23.15 | -2.81% | 60 | 2,256 | 13,000.00 | 977.00 | +18.60 | +1.94% | 60 | 59 |
| 1,627.20 | 0.00 | - | 1 | 0 | 13,100.00 | - | - | - | - | - |
| 687.50 | 0.00 | - | 20 | 25 | 13,200.00 | 1,435.40 | 0.00 | - | - | 1 |
| 396.15 | 0.00 | - | 1 | 51 | 13,300.00 | - | - | - | - | - |
| 670.42 | 0.00 | - | 20 | 35 | 13,400.00 | 1,156.60 | +73.25 | +6.76% | 1 | 1 |
| 685.40 | 0.00 | - | 30 | 1,531 | 13,500.00 | 1,171.38 | 0.00 | - | 32 | 36 |
| 662.00 | 0.00 | - | - | 15 | 13,600.00 | 1,121.97 | 0.00 | - | 1 | 3 |
| 302.00 | 0.00 | - | 1 | 18 | 13,700.00 | 1,320.90 | +80.76 | +6.51% | 1 | 4 |
| 431.08 | -64.27 | -12.97% | 1 | 1 | 13,800.00 | 1,855.90 | 0.00 | - | - | 1 |
| 423.90 | 0.00 | - | 1 | 21 | 13,900.00 | 1,314.60 | 0.00 | - | 4 | 4 |
| 395.35 | 0.00 | - | 204 | 189 | 14,000.00 | 1,488.74 | 0.00 | - | 4 | 2 |
| 333.74 | -66.81 | -16.68% | 1 | 5 | 14,100.00 | 2,859.10 | 0.00 | - | 2 | 3 |
| 320.65 | -324.23 | -50.28% | 1 | 6 | 14,200.00 | 2,104.60 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 14,300.00 | 2,186.60 | 0.00 | - | 2 | 3 |
| 282.50 | 0.00 | - | 90 | 92 | 14,400.00 | 2,306.50 | 0.00 | - | 1 | 7 |
| 242.40 | -29.98 | -11.01% | 3 | 16 | 14,500.00 | 2,367.90 | 0.00 | - | 6 | 15 |
| 421.00 | 0.00 | - | 1 | 18 | 14,600.00 | 2,454.40 | 0.00 | - | 5 | 12 |
| 366.50 | 0.00 | - | - | 1 | 14,700.00 | 2,564.60 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 14,800.00 | 2,039.70 | 0.00 | - | 1 | 1 |
| 497.65 | 0.00 | - | - | 5 | 14,900.00 | - | - | - | - | - |
| 156.95 | 0.00 | - | 406 | 527 | 15,000.00 | - | - | - | - | - |
| 414.00 | 0.00 | - | 3 | 18 | 15,100.00 | - | - | - | - | - |
| 203.20 | 0.00 | - | 1 | 16 | 15,200.00 | - | - | - | - | - |
| 32.30 | 0.00 | - | 3 | 20 | 15,300.00 | - | - | - | - | - |
| 41.75 | 0.00 | - | 1 | 16 | 15,400.00 | 3,093.40 | 0.00 | - | - | 2 |
| 25.90 | 0.00 | - | 3 | 6 | 15,500.00 | - | - | - | - | - |
| 154.30 | 0.00 | - | 4 | 6 | 15,600.00 | 3,849.45 | 0.00 | - | 2 | 2 |
| 30.05 | 0.00 | - | 1 | 3 | 15,700.00 | - | - | - | - | - |
| 271.00 | 0.00 | - | 1 | 1 | 15,800.00 | 3,437.90 | 0.00 | - | - | 2 |
| 112.95 | 0.00 | - | - | 15 | 15,900.00 | 3,526.60 | 0.00 | - | - | 2 |
| 18.00 | 0.00 | - | 1 | 6 | 16,000.00 | - | - | - | - | - |
| 87.70 | 0.00 | - | 1 | 3 | 16,100.00 | - | - | - | - | - |
| 46.05 | -3.72 | -7.47% | 1 | 5 | 16,200.00 | - | - | - | - | - |
| 73.40 | 0.00 | - | 1 | 1 | 16,300.00 | - | - | - | - | - |
| 33.65 | -2.91 | -7.96% | 5 | 15 | 16,500.00 | - | - | - | - | - |
| 37.80 | 0.00 | - | 1 | 6 | 16,600.00 | - | - | - | - | - |
| 84.82 | 0.00 | - | 2 | 3 | 16,700.00 | - | - | - | - | - |
| 6.70 | 0.00 | - | 1 | 2 | 16,800.00 | - | - | - | - | - |
| 7.20 | 0.00 | - | 2 | 13 | 17,000.00 | - | - | - | - | - |
| 6.70 | 0.00 | - | 1 | 2 | 17,100.00 | - | - | - | - | - |
| 12.10 | 0.00 | - | 1 | 8 | 17,200.00 | - | - | - | - | - |
| 12.20 | 0.00 | - | 1 | 18 | 17,300.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 1 | 4 | 17,400.00 | - | - | - | - | - |
| 12.30 | 0.00 | - | 1 | 5 | 17,500.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 1 | 3 | 17,600.00 | - | - | - | - | - |
| 5.30 | 0.00 | - | 1 | 6 | 17,700.00 | - | - | - | - | - |
| 17.24 | 0.00 | - | 6 | 5 | 17,900.00 | - | - | - | - | - |
| 6.20 | 0.00 | - | 5 | 70 | 18,000.00 | 5,627.00 | 0.00 | - | 4 | 80 |
© 2023 Yahoo. Tutti i diritti riservati.
