^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
29 settembre 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
4,614.420.00-127,900.0022.080.00-40
4,372.150.00-218,000.0093.300.00-121
4,469.200.00-128,100.0024.920.00-40
3,948.680.00--18,200.00206.200.00-36
2,931.200.00-1238,300.00231.300.00-126
3,202.120.00-6108,400.00246.400.00-68
-----8,600.00110.600.00-11
-----8,700.00187.100.00-55
-----9,000.0030.360.00-10
-----9,025.0037.200.00-10
-----9,050.0057.930.00-12
-----9,075.00162.500.00-11
-----9,100.00150.000.00--1
-----9,125.00152.000.00--1
-----9,175.00156.000.00--1
-----9,200.00357.700.00--10
-----9,225.00160.000.00--6
-----9,275.0041.400.00--0
-----9,300.00154.000.00--10
-----9,325.00137.000.00-11
-----9,400.0044.600.00-20
-----9,450.00266.250.00-10
-----9,500.00184.850.00-11
-----9,550.00196.000.00-11
-----9,600.0043.350.00-10
-----9,625.00203.800.00-11
-----9,700.0087.500.00-44
-----9,775.00216.000.00--7
3,522.400.00-1110,000.0081.400.00-10
3,432.850.00-1110,100.0082.500.00--0
-----10,150.00265.400.00-11
3,264.470.00-2110,200.0033.050.00-10
3,242.120.00-2110,225.00101.000.00-13
3,220.350.00-1110,250.00-----
3,198.150.00-1110,275.00-----
1,596.710.00-2210,300.0080.200.00-10
1,580.800.00-2210,325.00259.300.00--1
-----10,500.00328.000.00--1
-----10,600.0080.280.00-3000
1,417.700.00--110,650.00-----
1,703.000.00--110,700.00-----
-----10,775.00342.900.00--1
1,671.400.00--310,800.0046.350.00-30
-----10,825.00351.800.00--1
-----10,850.0048.040.00-30
1,856.430.00-1110,875.00447.400.00--1
1,837.880.00-1210,900.0065.180.00-560
-----10,950.00378.100.00--1
-----10,975.00244.600.00--1
2,896.380.00-1011,000.0086.950.00-10
-----11,025.00502.300.00-11
-----11,050.00451.400.00--1
2,828.920.00-1011,075.00130.860.00-20
1,472.370.00-202211,100.00-----
-----11,125.00455.600.00-12
-----11,150.00539.800.00-12
-----11,175.00480.000.00--1
1,432.400.00--111,200.00416.800.00--20
-----11,250.00426.200.00--1
-----11,275.00506.900.00--1
-----11,300.00426.400.00--2
-----11,325.00446.200.00--1
-----11,400.00546.000.00--1
-----11,450.00177.400.00--0
-----11,500.0098.100.00-20
2,206.700.00--011,550.00186.800.00--0
-----11,575.0073.400.00-100
-----11,600.00104.270.00-20
-----11,625.00562.400.00--1
2,128.000.00-1011,650.00-----
-----11,775.00263.250.00--0
-----11,800.00267.350.00-15
-----11,875.00599.100.00--1
-----11,900.00505.900.00-23
-----11,975.00187.770.00-10
1,409.290.00-26112,000.0091.680.00-10
-----12,050.00541.600.00--1
-----12,075.00824.700.00--1
-----12,100.00688.900.00--2
1,337.620.00--112,200.00255.000.00--0
1,787.700.00-1012,300.00-----
-----12,350.00294.050.00-10
-----12,375.00302.800.00-10
-----12,400.00129.000.00-80
1,745.130.00-40012,500.00251.560.00-1500
-----12,525.00310.900.00--0
-----12,550.00268.300.00-10
1,274.050.00-1112,600.00-----
1,004.970.00--112,650.00-----
991.050.00-1212,675.00-----
1,202.700.00-2212,700.00-----
668.450.00-4412,750.001,069.140.00--1
1,132.950.00-1212,800.00654.700.00-21
-----12,825.00648.900.00--1
-----12,925.00184.900.00-40
578.100.00-4412,950.00957.050.00--1
559.200.00-1112,975.00-----
1,994.830.00-1013,000.00405.500.00-70
1,175.920.00--013,025.00419.600.00--0
1,285.240.00-2013,050.00418.570.00--0
1,909.770.00-1013,100.001,661.700.00--1
-----13,150.00437.370.00-50
1,248.530.00-2013,200.00501.590.00-10
722.600.00-1313,225.00981.550.00--1
1,189.070.00-4013,250.001,045.440.00-23
416.000.00--113,275.001,001.640.00--2
1,101.060.00-14013,300.00292.730.00-10
396.000.00--1013,325.00254.300.00-10
1,504.600.00-1013,350.00301.760.00-10
1,116.300.00-1013,375.00262.700.00-20
1,465.950.00-1013,400.00266.600.00-20
1,079.990.00-1013,425.001,103.660.00-23
1,010.290.00-6013,450.001,114.700.00-23
-----13,475.00280.000.00-10
864.850.00-2013,500.00563.400.00-20
830.450.00--013,525.001,163.780.00-29
1,003.530.00-2013,550.001,153.400.00-48
-----13,575.001,167.550.00-26
-----13,600.00299.350.00-100
-----13,625.001,200.920.00-26
705.830.00-1013,650.001,216.480.00-26
691.100.00--013,675.001,237.430.00-23
999.750.00-1013,700.001,134.840.00--1
758.570.00-3013,725.00544.250.00-20
1,293.000.00-6013,750.00336.290.00-10
727.820.00-3013,775.001,257.400.00-41
1,159.460.00-2013,800.00347.510.00-10
463.350.00-4413,825.001,291.550.00-42
1,124.250.00-2013,850.001,310.030.00-43
443.300.00-4413,875.001,318.190.00-43
762.840.00-2013,900.00577.500.00-20
424.700.00-2513,925.001,380.440.00-22
1,202.890.00-2013,950.00596.900.00-20
397.050.00-2413,975.001,132.720.00-22
651.850.00-2014,000.00426.700.00-70
786.750.00-1014,025.00617.450.00-10
673.640.00-2014,050.00777.450.00-20
315.050.00-2914,075.001,458.210.00-26
599.080.00-7014,100.00695.450.00-60
350.310.00-1814,125.001,498.160.00-26
575.900.00-2014,150.00712.980.00-20
328.150.00-2314,175.001,540.910.00-23
345.310.00-2014,200.001,419.280.00--1
337.600.00-1114,225.001,436.430.00--1
813.220.00-4014,250.00746.750.00-20
796.970.00-4014,275.001,469.500.00--1
300.850.00-4414,300.001,485.810.00--1
292.400.00-4314,325.001,501.260.00--2
803.700.00-1014,350.00616.720.00-100
933.150.00-4014,375.00625.870.00-100
274.950.00-4414,400.00857.900.00-100
257.950.00-2214,425.001,563.950.00--1
528.400.00-2014,450.00800.480.00-20
376.550.00-2214,475.001,422.110.00-23
824.730.00-3014,500.00523.900.00-40
345.450.00-2614,525.001,436.100.00-23
759.050.00-2014,550.00562.450.00-20
399.500.00-1014,575.00-----
728.600.00-2014,600.00647.700.00-70
212.050.00-2714,625.00-----
205.600.00-2714,650.00916.460.00-20
197.950.00-2414,675.00-----
247.850.00-2214,700.00999.800.00-60
242.950.00--114,725.00-----
184.850.00-2214,750.001,024.350.00-20
229.150.00--114,775.00-----
224.750.00-2314,800.001,455.920.00-11
218.250.00--214,825.00-----
589.200.00-1014,850.00-----
209.450.00--114,875.00-----
205.200.00-2214,900.001,531.630.00-11
147.600.00-1014,925.00-----
243.950.00-2214,950.00-----
231.900.00-2314,975.00-----
491.000.00-15015,000.00730.850.00-20
291.280.00-5015,025.00-----
363.210.00-8015,100.00-----
99.200.00--115,200.00-----
469.100.00-1015,250.00-----
399.800.00-2015,300.00-----
359.350.00-2015,400.003,443.150.00--2
41.850.00-6415,500.001,028.210.00-20
67.800.00-2715,600.002,950.550.00-26
43.000.00-1115,725.00-----
47.000.00-1015,750.00-----
31.000.00-1015,800.00-----
29.620.00--115,975.003,369.600.00--1
108.050.00-1016,000.00-----
100.500.00--016,300.00-----
10.700.00--016,800.00-----