^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquisto
29 settembre 2023
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4,614.42 | 0.00 | - | 1 | 2 | 7,900.00 | 22.08 | 0.00 | - | 4 | 0 |
| 4,372.15 | 0.00 | - | 2 | 1 | 8,000.00 | 93.30 | 0.00 | - | 1 | 21 |
| 4,469.20 | 0.00 | - | 1 | 2 | 8,100.00 | 24.92 | 0.00 | - | 4 | 0 |
| 3,948.68 | 0.00 | - | - | 1 | 8,200.00 | 206.20 | 0.00 | - | 3 | 6 |
| 2,931.20 | 0.00 | - | 1 | 23 | 8,300.00 | 231.30 | 0.00 | - | 1 | 26 |
| 3,202.12 | 0.00 | - | 6 | 10 | 8,400.00 | 246.40 | 0.00 | - | 6 | 8 |
| - | - | - | - | - | 8,600.00 | 110.60 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 8,700.00 | 187.10 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 9,000.00 | 30.36 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 9,025.00 | 37.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 9,050.00 | 57.93 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 9,075.00 | 162.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 9,100.00 | 150.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 9,125.00 | 152.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 9,175.00 | 156.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 9,200.00 | 357.70 | 0.00 | - | - | 10 |
| - | - | - | - | - | 9,225.00 | 160.00 | 0.00 | - | - | 6 |
| - | - | - | - | - | 9,275.00 | 41.40 | 0.00 | - | - | 0 |
| - | - | - | - | - | 9,300.00 | 154.00 | 0.00 | - | - | 10 |
| - | - | - | - | - | 9,325.00 | 137.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 9,400.00 | 44.60 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 9,450.00 | 266.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 9,500.00 | 184.85 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 9,550.00 | 196.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 9,600.00 | 43.35 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 9,625.00 | 203.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 9,700.00 | 87.50 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 9,775.00 | 216.00 | 0.00 | - | - | 7 |
| 3,522.40 | 0.00 | - | 1 | 1 | 10,000.00 | 81.40 | 0.00 | - | 1 | 0 |
| 3,432.85 | 0.00 | - | 1 | 1 | 10,100.00 | 82.50 | 0.00 | - | - | 0 |
| - | - | - | - | - | 10,150.00 | 265.40 | 0.00 | - | 1 | 1 |
| 3,264.47 | 0.00 | - | 2 | 1 | 10,200.00 | 33.05 | 0.00 | - | 1 | 0 |
| 3,242.12 | 0.00 | - | 2 | 1 | 10,225.00 | 101.00 | 0.00 | - | 1 | 3 |
| 3,220.35 | 0.00 | - | 1 | 1 | 10,250.00 | - | - | - | - | - |
| 3,198.15 | 0.00 | - | 1 | 1 | 10,275.00 | - | - | - | - | - |
| 1,596.71 | 0.00 | - | 2 | 2 | 10,300.00 | 80.20 | 0.00 | - | 1 | 0 |
| 1,580.80 | 0.00 | - | 2 | 2 | 10,325.00 | 259.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 10,500.00 | 328.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 10,600.00 | 80.28 | 0.00 | - | 300 | 0 |
| 1,417.70 | 0.00 | - | - | 1 | 10,650.00 | - | - | - | - | - |
| 1,703.00 | 0.00 | - | - | 1 | 10,700.00 | - | - | - | - | - |
| - | - | - | - | - | 10,775.00 | 342.90 | 0.00 | - | - | 1 |
| 1,671.40 | 0.00 | - | - | 3 | 10,800.00 | 46.35 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 10,825.00 | 351.80 | 0.00 | - | - | 1 |
| - | - | - | - | - | 10,850.00 | 48.04 | 0.00 | - | 3 | 0 |
| 1,856.43 | 0.00 | - | 1 | 1 | 10,875.00 | 447.40 | 0.00 | - | - | 1 |
| 1,837.88 | 0.00 | - | 1 | 2 | 10,900.00 | 65.18 | 0.00 | - | 56 | 0 |
| - | - | - | - | - | 10,950.00 | 378.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 10,975.00 | 244.60 | 0.00 | - | - | 1 |
| 2,896.38 | 0.00 | - | 1 | 0 | 11,000.00 | 86.95 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 11,025.00 | 502.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 11,050.00 | 451.40 | 0.00 | - | - | 1 |
| 2,828.92 | 0.00 | - | 1 | 0 | 11,075.00 | 130.86 | 0.00 | - | 2 | 0 |
| 1,472.37 | 0.00 | - | 20 | 22 | 11,100.00 | - | - | - | - | - |
| - | - | - | - | - | 11,125.00 | 455.60 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 11,150.00 | 539.80 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 11,175.00 | 480.00 | 0.00 | - | - | 1 |
| 1,432.40 | 0.00 | - | - | 1 | 11,200.00 | 416.80 | 0.00 | - | - | 20 |
| - | - | - | - | - | 11,250.00 | 426.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 11,275.00 | 506.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 11,300.00 | 426.40 | 0.00 | - | - | 2 |
| - | - | - | - | - | 11,325.00 | 446.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 11,400.00 | 546.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 11,450.00 | 177.40 | 0.00 | - | - | 0 |
| - | - | - | - | - | 11,500.00 | 98.10 | 0.00 | - | 2 | 0 |
| 2,206.70 | 0.00 | - | - | 0 | 11,550.00 | 186.80 | 0.00 | - | - | 0 |
| - | - | - | - | - | 11,575.00 | 73.40 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 11,600.00 | 104.27 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 11,625.00 | 562.40 | 0.00 | - | - | 1 |
| 2,128.00 | 0.00 | - | 1 | 0 | 11,650.00 | - | - | - | - | - |
| - | - | - | - | - | 11,775.00 | 263.25 | 0.00 | - | - | 0 |
| - | - | - | - | - | 11,800.00 | 267.35 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 11,875.00 | 599.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 11,900.00 | 505.90 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 11,975.00 | 187.77 | 0.00 | - | 1 | 0 |
| 1,409.29 | 0.00 | - | 2 | 61 | 12,000.00 | 91.68 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 12,050.00 | 541.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 12,075.00 | 824.70 | 0.00 | - | - | 1 |
| - | - | - | - | - | 12,100.00 | 688.90 | 0.00 | - | - | 2 |
| 1,337.62 | 0.00 | - | - | 1 | 12,200.00 | 255.00 | 0.00 | - | - | 0 |
| 1,787.70 | 0.00 | - | 1 | 0 | 12,300.00 | - | - | - | - | - |
| - | - | - | - | - | 12,350.00 | 294.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 12,375.00 | 302.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 12,400.00 | 129.00 | 0.00 | - | 8 | 0 |
| 1,745.13 | 0.00 | - | 40 | 0 | 12,500.00 | 251.56 | 0.00 | - | 150 | 0 |
| - | - | - | - | - | 12,525.00 | 310.90 | 0.00 | - | - | 0 |
| - | - | - | - | - | 12,550.00 | 268.30 | 0.00 | - | 1 | 0 |
| 1,274.05 | 0.00 | - | 1 | 1 | 12,600.00 | - | - | - | - | - |
| 1,004.97 | 0.00 | - | - | 1 | 12,650.00 | - | - | - | - | - |
| 991.05 | 0.00 | - | 1 | 2 | 12,675.00 | - | - | - | - | - |
| 1,202.70 | 0.00 | - | 2 | 2 | 12,700.00 | - | - | - | - | - |
| 668.45 | 0.00 | - | 4 | 4 | 12,750.00 | 1,069.14 | 0.00 | - | - | 1 |
| 1,132.95 | 0.00 | - | 1 | 2 | 12,800.00 | 654.70 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 12,825.00 | 648.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 12,925.00 | 184.90 | 0.00 | - | 4 | 0 |
| 578.10 | 0.00 | - | 4 | 4 | 12,950.00 | 957.05 | 0.00 | - | - | 1 |
| 559.20 | 0.00 | - | 1 | 1 | 12,975.00 | - | - | - | - | - |
| 1,994.83 | 0.00 | - | 1 | 0 | 13,000.00 | 405.50 | 0.00 | - | 7 | 0 |
| 1,175.92 | 0.00 | - | - | 0 | 13,025.00 | 419.60 | 0.00 | - | - | 0 |
| 1,285.24 | 0.00 | - | 2 | 0 | 13,050.00 | 418.57 | 0.00 | - | - | 0 |
| 1,909.77 | 0.00 | - | 1 | 0 | 13,100.00 | 1,661.70 | 0.00 | - | - | 1 |
| - | - | - | - | - | 13,150.00 | 437.37 | 0.00 | - | 5 | 0 |
| 1,248.53 | 0.00 | - | 2 | 0 | 13,200.00 | 501.59 | 0.00 | - | 1 | 0 |
| 722.60 | 0.00 | - | 1 | 3 | 13,225.00 | 981.55 | 0.00 | - | - | 1 |
| 1,189.07 | 0.00 | - | 4 | 0 | 13,250.00 | 1,045.44 | 0.00 | - | 2 | 3 |
| 416.00 | 0.00 | - | - | 1 | 13,275.00 | 1,001.64 | 0.00 | - | - | 2 |
| 1,101.06 | 0.00 | - | 14 | 0 | 13,300.00 | 292.73 | 0.00 | - | 1 | 0 |
| 396.00 | 0.00 | - | - | 10 | 13,325.00 | 254.30 | 0.00 | - | 1 | 0 |
| 1,504.60 | 0.00 | - | 1 | 0 | 13,350.00 | 301.76 | 0.00 | - | 1 | 0 |
| 1,116.30 | 0.00 | - | 1 | 0 | 13,375.00 | 262.70 | 0.00 | - | 2 | 0 |
| 1,465.95 | 0.00 | - | 1 | 0 | 13,400.00 | 266.60 | 0.00 | - | 2 | 0 |
| 1,079.99 | 0.00 | - | 1 | 0 | 13,425.00 | 1,103.66 | 0.00 | - | 2 | 3 |
| 1,010.29 | 0.00 | - | 6 | 0 | 13,450.00 | 1,114.70 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 13,475.00 | 280.00 | 0.00 | - | 1 | 0 |
| 864.85 | 0.00 | - | 2 | 0 | 13,500.00 | 563.40 | 0.00 | - | 2 | 0 |
| 830.45 | 0.00 | - | - | 0 | 13,525.00 | 1,163.78 | 0.00 | - | 2 | 9 |
| 1,003.53 | 0.00 | - | 2 | 0 | 13,550.00 | 1,153.40 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 13,575.00 | 1,167.55 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 13,600.00 | 299.35 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 13,625.00 | 1,200.92 | 0.00 | - | 2 | 6 |
| 705.83 | 0.00 | - | 1 | 0 | 13,650.00 | 1,216.48 | 0.00 | - | 2 | 6 |
| 691.10 | 0.00 | - | - | 0 | 13,675.00 | 1,237.43 | 0.00 | - | 2 | 3 |
| 999.75 | 0.00 | - | 1 | 0 | 13,700.00 | 1,134.84 | 0.00 | - | - | 1 |
| 758.57 | 0.00 | - | 3 | 0 | 13,725.00 | 544.25 | 0.00 | - | 2 | 0 |
| 1,293.00 | 0.00 | - | 6 | 0 | 13,750.00 | 336.29 | 0.00 | - | 1 | 0 |
| 727.82 | 0.00 | - | 3 | 0 | 13,775.00 | 1,257.40 | 0.00 | - | 4 | 1 |
| 1,159.46 | 0.00 | - | 2 | 0 | 13,800.00 | 347.51 | 0.00 | - | 1 | 0 |
| 463.35 | 0.00 | - | 4 | 4 | 13,825.00 | 1,291.55 | 0.00 | - | 4 | 2 |
| 1,124.25 | 0.00 | - | 2 | 0 | 13,850.00 | 1,310.03 | 0.00 | - | 4 | 3 |
| 443.30 | 0.00 | - | 4 | 4 | 13,875.00 | 1,318.19 | 0.00 | - | 4 | 3 |
| 762.84 | 0.00 | - | 2 | 0 | 13,900.00 | 577.50 | 0.00 | - | 2 | 0 |
| 424.70 | 0.00 | - | 2 | 5 | 13,925.00 | 1,380.44 | 0.00 | - | 2 | 2 |
| 1,202.89 | 0.00 | - | 2 | 0 | 13,950.00 | 596.90 | 0.00 | - | 2 | 0 |
| 397.05 | 0.00 | - | 2 | 4 | 13,975.00 | 1,132.72 | 0.00 | - | 2 | 2 |
| 651.85 | 0.00 | - | 2 | 0 | 14,000.00 | 426.70 | 0.00 | - | 7 | 0 |
| 786.75 | 0.00 | - | 1 | 0 | 14,025.00 | 617.45 | 0.00 | - | 1 | 0 |
| 673.64 | 0.00 | - | 2 | 0 | 14,050.00 | 777.45 | 0.00 | - | 2 | 0 |
| 315.05 | 0.00 | - | 2 | 9 | 14,075.00 | 1,458.21 | 0.00 | - | 2 | 6 |
| 599.08 | 0.00 | - | 7 | 0 | 14,100.00 | 695.45 | 0.00 | - | 6 | 0 |
| 350.31 | 0.00 | - | 1 | 8 | 14,125.00 | 1,498.16 | 0.00 | - | 2 | 6 |
| 575.90 | 0.00 | - | 2 | 0 | 14,150.00 | 712.98 | 0.00 | - | 2 | 0 |
| 328.15 | 0.00 | - | 2 | 3 | 14,175.00 | 1,540.91 | 0.00 | - | 2 | 3 |
| 345.31 | 0.00 | - | 2 | 0 | 14,200.00 | 1,419.28 | 0.00 | - | - | 1 |
| 337.60 | 0.00 | - | 1 | 1 | 14,225.00 | 1,436.43 | 0.00 | - | - | 1 |
| 813.22 | 0.00 | - | 4 | 0 | 14,250.00 | 746.75 | 0.00 | - | 2 | 0 |
| 796.97 | 0.00 | - | 4 | 0 | 14,275.00 | 1,469.50 | 0.00 | - | - | 1 |
| 300.85 | 0.00 | - | 4 | 4 | 14,300.00 | 1,485.81 | 0.00 | - | - | 1 |
| 292.40 | 0.00 | - | 4 | 3 | 14,325.00 | 1,501.26 | 0.00 | - | - | 2 |
| 803.70 | 0.00 | - | 1 | 0 | 14,350.00 | 616.72 | 0.00 | - | 10 | 0 |
| 933.15 | 0.00 | - | 4 | 0 | 14,375.00 | 625.87 | 0.00 | - | 10 | 0 |
| 274.95 | 0.00 | - | 4 | 4 | 14,400.00 | 857.90 | 0.00 | - | 10 | 0 |
| 257.95 | 0.00 | - | 2 | 2 | 14,425.00 | 1,563.95 | 0.00 | - | - | 1 |
| 528.40 | 0.00 | - | 2 | 0 | 14,450.00 | 800.48 | 0.00 | - | 2 | 0 |
| 376.55 | 0.00 | - | 2 | 2 | 14,475.00 | 1,422.11 | 0.00 | - | 2 | 3 |
| 824.73 | 0.00 | - | 3 | 0 | 14,500.00 | 523.90 | 0.00 | - | 4 | 0 |
| 345.45 | 0.00 | - | 2 | 6 | 14,525.00 | 1,436.10 | 0.00 | - | 2 | 3 |
| 759.05 | 0.00 | - | 2 | 0 | 14,550.00 | 562.45 | 0.00 | - | 2 | 0 |
| 399.50 | 0.00 | - | 1 | 0 | 14,575.00 | - | - | - | - | - |
| 728.60 | 0.00 | - | 2 | 0 | 14,600.00 | 647.70 | 0.00 | - | 7 | 0 |
| 212.05 | 0.00 | - | 2 | 7 | 14,625.00 | - | - | - | - | - |
| 205.60 | 0.00 | - | 2 | 7 | 14,650.00 | 916.46 | 0.00 | - | 2 | 0 |
| 197.95 | 0.00 | - | 2 | 4 | 14,675.00 | - | - | - | - | - |
| 247.85 | 0.00 | - | 2 | 2 | 14,700.00 | 999.80 | 0.00 | - | 6 | 0 |
| 242.95 | 0.00 | - | - | 1 | 14,725.00 | - | - | - | - | - |
| 184.85 | 0.00 | - | 2 | 2 | 14,750.00 | 1,024.35 | 0.00 | - | 2 | 0 |
| 229.15 | 0.00 | - | - | 1 | 14,775.00 | - | - | - | - | - |
| 224.75 | 0.00 | - | 2 | 3 | 14,800.00 | 1,455.92 | 0.00 | - | 1 | 1 |
| 218.25 | 0.00 | - | - | 2 | 14,825.00 | - | - | - | - | - |
| 589.20 | 0.00 | - | 1 | 0 | 14,850.00 | - | - | - | - | - |
| 209.45 | 0.00 | - | - | 1 | 14,875.00 | - | - | - | - | - |
| 205.20 | 0.00 | - | 2 | 2 | 14,900.00 | 1,531.63 | 0.00 | - | 1 | 1 |
| 147.60 | 0.00 | - | 1 | 0 | 14,925.00 | - | - | - | - | - |
| 243.95 | 0.00 | - | 2 | 2 | 14,950.00 | - | - | - | - | - |
| 231.90 | 0.00 | - | 2 | 3 | 14,975.00 | - | - | - | - | - |
| 491.00 | 0.00 | - | 15 | 0 | 15,000.00 | 730.85 | 0.00 | - | 2 | 0 |
| 291.28 | 0.00 | - | 5 | 0 | 15,025.00 | - | - | - | - | - |
| 363.21 | 0.00 | - | 8 | 0 | 15,100.00 | - | - | - | - | - |
| 99.20 | 0.00 | - | - | 1 | 15,200.00 | - | - | - | - | - |
| 469.10 | 0.00 | - | 1 | 0 | 15,250.00 | - | - | - | - | - |
| 399.80 | 0.00 | - | 2 | 0 | 15,300.00 | - | - | - | - | - |
| 359.35 | 0.00 | - | 2 | 0 | 15,400.00 | 3,443.15 | 0.00 | - | - | 2 |
| 41.85 | 0.00 | - | 6 | 4 | 15,500.00 | 1,028.21 | 0.00 | - | 2 | 0 |
| 67.80 | 0.00 | - | 2 | 7 | 15,600.00 | 2,950.55 | 0.00 | - | 2 | 6 |
| 43.00 | 0.00 | - | 1 | 1 | 15,725.00 | - | - | - | - | - |
| 47.00 | 0.00 | - | 1 | 0 | 15,750.00 | - | - | - | - | - |
| 31.00 | 0.00 | - | 1 | 0 | 15,800.00 | - | - | - | - | - |
| 29.62 | 0.00 | - | - | 1 | 15,975.00 | 3,369.60 | 0.00 | - | - | 1 |
| 108.05 | 0.00 | - | 1 | 0 | 16,000.00 | - | - | - | - | - |
| 100.50 | 0.00 | - | - | 0 | 16,300.00 | - | - | - | - | - |
| 10.70 | 0.00 | - | - | 0 | 16,800.00 | - | - | - | - | - |
© 2023 Yahoo. Tutti i diritti riservati.