Italia markets open in 3 hours 14 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11.585,68+81,98 (+0,71%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
15 dicembre 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
6,311.000.00-11126,000.00140.000.00-128
6,831.000.00-136,100.0095.000.00-11
6,741.500.00--16,200.00149.300.00-25
9,228.000.00--16,300.00108.000.00-13
9,849.700.00-126,400.00125.000.00-16
5,327.300.00--26,500.0094.000.00-1037
8,817.000.00-116,600.00132.700.00-49
8,882.000.00-336,700.00112.000.00-182
6,634.000.00-116,800.00138.000.00-111
5,568.500.00-346,900.00131.000.00-30
5,441.300.00-1337,000.00238.000.00-113
4,588.100.00-1707,100.00287.700.00-417
4,207.000.00-1217,200.00301.900.00-411
4,127.700.00-1247,300.00266.030.00-14662
8,186.000.00-107,400.00213.000.00-111
8,096.000.00-207,500.00303.000.00-111
8,005.000.00-107,600.00316.000.00-111
7,162.000.00-177,700.00206.000.00-418
7,074.800.00-237,800.00325.000.00-15
6,986.000.00-157,900.00231.000.00-27
7,689.000.00-108,000.00294.000.00-211
7,347.700.00--108,100.00346.000.00-10
7,255.000.00-348,200.00324.000.00-22
-----8,300.00411.000.00-14
-----8,400.00341.000.00-15
6,677.000.00--18,500.00407.000.00-130
6,588.000.00--18,600.00386.000.00-110
6,862.300.00--18,700.00473.600.00-1519
6,762.000.00--18,800.00416.000.00-16
-----8,900.00322.000.00-24
3,690.000.00--19,000.00442.500.00-330
-----9,100.00346.000.00-12
-----9,200.00417.000.00-116
-----9,300.00740.700.00-29
-----9,400.00371.000.00-19
-----9,500.00656.030.00-14661
-----9,600.00396.000.00-22
-----9,700.00390.000.00-14
-----9,800.00412.000.00-28
-----9,900.00549.430.00-14
-----10,000.00863.500.00-36235
-----10,100.00581.600.00-13
-----10,200.00415.000.00-26
-----10,300.00413.500.00-13
-----10,400.001,127.000.00-12
-----10,500.00772.800.00-125382
-----10,600.00800.000.00--1
-----10,700.00795.000.00--13
-----10,800.00557.020.00-20
3,540.000.00-6211,000.001,233.400.00-151,071
-----11,100.00646.000.00-10
-----11,200.001,027.030.00-11
-----11,300.001,191.850.00-1035
-----11,400.001,215.750.00--26
3,220.300.00-6511,500.001,253.250.00-823
-----11,600.00845.300.00-10
1,572.100.00-383911,700.001,447.500.00-3845
2,055.500.00-606011,800.001,258.000.00-6066
-----11,900.001,434.690.00-24
2,732.920.00-3312,000.00778.020.00-521
3,047.340.00--112,100.001,509.000.00--2
-----12,200.001,270.000.00-914
4,014.000.00--112,300.001,099.250.00--2
3,951.300.00-2312,400.001,272.600.00-16358
-----12,500.001,590.100.00-10
-----12,600.00813.200.00-110
-----12,700.001,715.700.00-218
2,080.850.00-7812,800.001,766.700.00-620
-----12,900.00877.500.00-27
2,116.000.00--113,000.001,640.000.00-387
1,248.000.00--613,100.001,905.000.00-41
1,700.000.00-1113,200.001,130.810.00-12
1,907.000.00-2313,300.002,294.90-135.85-5.59%12
824.000.00--113,400.001,442.000.00-21
-----13,500.001,300.000.00-25
2,878.000.00-4513,600.001,297.000.00-19
2,110.000.00--113,700.002,247.990.00-59
1,862.000.00--113,800.002,307.000.00-55
-----13,900.002,050.000.00-64
1,934.500.00-5025514,000.001,599.000.00-1236
3,283.500.00-1114,100.001,829.000.00-13
3,657.380.00-1014,200.001,736.000.00-13
1,512.000.00--114,300.001,919.000.00-13
-----14,400.002,678.500.00-510
-----14,500.002,746.500.00-53
2,268.250.00--214,600.001,354.720.00-12
899.900.00-1714,700.003,072.500.00-13
846.000.00-1214,800.003,148.150.00-12
421.000.00-1714,900.002,018.000.00--3
414.000.00-11315,000.002,065.000.00-14
421.000.00-5715,100.001,784.890.00--7
443.900.00-33315,200.003,453.720.00-3032
417.000.00-42015,300.003,532.900.00-12
406.000.00-1415,400.002,056.000.00-11
309.000.00-1415,500.002,305.000.00-14
360.000.00-1515,600.002,056.000.00-11
296.000.00-1315,700.002,296.000.00-14
410.000.00-12315,800.002,525.000.00--20
392.000.00-1715,900.002,131.170.00--1
418.000.00-122916,000.002,219.760.00-17
355.000.00-1616,100.002,217.410.00--10
417.000.00-11016,200.002,294.500.00--9
328.000.00-12816,300.002,368.100.00-121
262.000.00-12116,400.002,180.000.00-47
261.000.00-19916,500.002,586.000.00--1
420.000.00-22016,600.002,675.000.00-15
288.000.00-11916,700.002,881.000.00--1
263.000.00-11816,800.00-----
186.000.00-11816,900.00-----
155.000.00-11617,000.003,951.300.00-13
109.000.00-1618,000.005,067.100.00--0
202.000.00-1318,200.003,677.000.00-11
203.000.00-1818,400.003,640.000.00--1
116.070.00-41118,600.003,725.200.00-24
46.000.00-21718,800.003,953.800.00--1
86.400.00-18219,000.007,057.000.00-113
132.000.00-21319,200.004,288.000.00-14
122.000.00-12719,400.005,681.500.00-14
116.000.00-15019,600.004,548.000.00-17
69.330.00-45519,800.005,618.600.00-28
153.000.00-14920,000.005,038.650.00-116
95.000.00-16320,200.007,022.200.00-20
54.950.00-49020,400.005,784.600.00-139