Italia markets open in 8 hours 34 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12.767,05+37,85 (+0,30%)
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
8,955.04+8,955.04--04,000.008.050.00-319
8,378.90+8,378.90--14,200.00-----
-----4,400.0011.810.00-16
-----4,600.0011.700.00-13
-----4,800.0012.700.00-13
7,476.600.00-2135,000.0025.400.00-20118
7,538.430.00--35,100.0023.90+23.90-600
-----5,300.0013.100.00--1
-----5,400.0021.55+21.55--1
6,337.000.00--15,500.0072.300.00-27
-----5,600.0038.700.00--2
-----5,700.0021.540.00--1
-----5,800.0028.000.00-43
-----5,900.0031.500.00-11
6,755.000.00-106,000.0037.80-9.90-20.75%135
6,831.000.00-136,100.0038.200.00-12
6,741.500.00--16,200.0055.300.00-13
6,487.700.00-126,300.00130.000.00-274
5,835.100.00-136,400.0042.900.00-111
6,794.000.00-136,500.0048.000.00-11062
8,817.000.00-116,600.0043.000.00-1115
8,882.000.00-336,700.00135.000.00-1107
6,634.000.00-116,800.00138.000.00-111
6,438.800.00-156,900.00131.000.00-30
6,350.000.00-1357,000.0080.000.00-113
4,588.100.00-1707,100.00102.000.00-8290
4,207.000.00-1217,200.00102.300.00-425
4,127.700.00-1247,300.00160.000.00-270
8,186.000.00-107,400.00158.000.00-36
8,096.000.00-207,500.0097.200.00-218
8,005.000.00-107,600.00157.000.00-238
7,162.000.00-177,700.00266.900.00-238
7,074.800.00-237,800.00232.580.00-2439
6,986.000.00-157,900.0090.940.00-117
3,374.050.00-148,000.0095.760.00-1185
4,071.880.00-10138,100.00108.390.00-154
3,996.040.00-398,200.00252.000.00-127
-----8,300.00119.960.00-14
4,500.000.00--18,400.00126.260.00-229
6,677.000.00--18,500.00131.400.00-126
-----8,575.00215.280.00--0
4,375.000.00--28,600.00170.000.00-127
-----8,625.00173.350.00-10
-----8,650.00132.950.00-10
6,862.300.00--18,700.00148.930.00-167
-----8,725.00186.000.00-22
-----8,750.00186.000.00-1014
-----8,775.00190.000.00-1314
6,762.000.00--18,800.00162.92+19.62+13.69%236
-----8,825.00165.83+2.54+1.56%46
-----8,850.00165.30-26.95-14.02%124
-----8,875.00163.90+13.60+9.05%66
-----8,900.00166.05-4.35-2.55%742
-----8,925.00171.83+7.29+4.43%44
-----8,950.00154.250.00-20
-----8,975.00157.980.00-24
2,790.000.00-229,000.00176.95+18.90+11.96%4128
-----9,025.00177.85-4.65-2.55%23
-----9,050.00175.150.00-10
-----9,075.00183.40+5.00+2.80%25
-----9,100.00183.15+1.15+0.63%118
-----9,125.00184.95-7.13-3.71%23
-----9,150.00175.970.00-12
-----9,175.00194.000.00--13
-----9,200.00198.450.00-152
-----9,225.00198.000.00-11
-----9,275.00236.480.00--1
-----9,300.00262.000.00-326
-----9,325.00314.450.00--1
-----9,350.00188.400.00--10
-----9,375.00327.050.00--0
-----9,400.00225.200.00-11
-----9,425.00212.050.00-10
-----9,475.00259.050.00--1
-----9,500.00244.00-47.00-16.15%792
-----9,550.00207.250.00-46
-----9,575.00366.450.00--2
-----9,600.00228.300.00-120
-----9,650.00283.350.00--6
-----9,700.00298.300.00-1426
-----9,800.00234.800.00-547
-----9,850.00339.000.00-11
-----9,900.00247.800.00-8112
-----9,925.00320.000.00-1023
3,330.30+22.80+0.69%1310,000.00278.000.00-20122
-----10,025.00280.580.00-10
-----10,050.00283.870.00-10
-----10,100.00280.300.00-2536
-----10,125.00342.000.00-11
-----10,175.00318.25+318.25-20
-----10,200.00487.100.00-728
-----10,275.00366.000.00-34
1,916.600.00--110,300.00332.000.00-442
-----10,350.00438.200.00-11
-----10,375.00541.000.00--17
2,491.200.00-81510,400.00348.000.00-442
-----10,425.00338.100.00-13
2,405.970.00--110,450.00532.600.00-11
2,369.110.00-62110,475.00422.450.00-42
2,362.860.00-2810,500.00340.700.00-1369
2,338.290.00-62110,525.00596.960.00-11
-----10,550.00348.70+348.70--1
1,735.700.00-51110,600.00356.350.00-517
1,843.700.00-505410,700.00457.200.00-632
-----10,725.00420.00+420.00-10
-----10,750.00505.000.00--1
1,431.700.00-10010010,800.00516.000.00-220
-----10,875.00400.00+400.00--1
1,994.360.00-21510,900.00515.300.00-214
2,124.100.00-2510,975.00-----
1,923.280.00-210811,000.00463.400.00-251,391
2,079.300.00-2511,025.00-----
-----11,075.00528.680.00-22
1,518.520.00-8211,100.00617.790.00-116
2,251.600.00-1111,150.00-----
1,440.600.00-109511,200.00524.400.00-34129
-----11,250.00621.520.00-146
1,344.900.00-1311,300.00633.370.00-1536
-----11,375.00556.100.00--10
-----11,400.00615.850.00-525
-----11,425.00646.600.00-3175
1,323.110.00--111,450.00628.820.00-521
-----11,475.00841.400.00-1023
1,724.570.00-830011,500.00680.950.00-8463
1,844.350.00-4411,525.00662.050.00-823
-----11,550.00864.900.00--5
-----11,575.00877.600.00--3
1,662.870.00-81411,600.00708.750.00-822
1,703.300.00-1511,625.00576.450.00-117
-----11,650.00907.800.00--1
-----11,675.00906.800.00--7
1,650.800.00-15411,700.00596.770.00-143
1,527.880.00-1011,725.00695.650.00-10
1,858.45+1,858.45--111,750.00579.800.00-9155
-----11,775.00675.400.00--8
1,823.250.00-26711,800.00630.650.00-279
-----11,850.00785.100.00--1
-----11,875.00598.90+598.90--10
1,450.680.00-322411,900.00808.370.00-3221
1,270.550.00-4211,975.00883.090.00-42
1,346.950.00-868712,000.00665.000.00-80365
1,280.760.00-1112,025.00746.700.00--1
1,161.550.00--012,050.00986.670.00--0
1,220.000.00-12512,100.00811.300.00-216
1,180.420.00-413212,200.00879.040.00-451
1,049.700.00--3012,250.00741.300.00-99
1,136.700.00-307712,300.00984.600.00-3039
1,429.700.00-44612,400.00808.200.00-6363
-----12,425.00776.00+776.00--9
1,445.890.00-412512,475.00792.220.00-4133
1,477.790.00-510512,500.00955.240.00-80340
1,029.130.00--112,525.001,020.000.00--2
867.100.00--212,575.00-----
1,270.000.00-431312,600.00943.420.00-440
-----12,650.00929.800.00--1
943.350.00--2012,700.001,089.950.00-119
795.000.00--212,725.00-----
682.500.00--012,750.00-----
1,057.500.00-51612,800.001,182.050.00-1027
421.000.00-1112,875.00-----
1,166.800.00-206512,900.001,054.600.00-5344
-----12,950.001,000.60+1,000.60--50
916.620.00-325912,975.001,128.700.00-119
1,118.73-17.37-1.53%426913,000.001,054.74+64.34+6.50%4954
1,058.000.00-41513,025.001,078.440.00-417
1,055.00+1,055.00--5013,050.00-----
1,120.800.00-13013,100.00996.630.00-5955
917.75+917.75--513,150.001,207.25+1,207.25--5
988.400.00-21613,175.00-----
1,026.870.00-5715013,200.001,127.680.00-231
831.030.00-57013,300.001,301.330.00-523
875.550.00-1113,325.00-----
1,000.100.00-119513,400.002,085.200.00-177
896.290.00--713,475.001,359.300.00--3
895.850.00-106113,500.001,184.900.00-22432
816.400.00--513,525.001,385.000.00--19
733.840.00-8413,550.001,399.190.00-84
543.080.00--2013,575.00-----
592.470.00-1513,600.001,297.000.00-19
599.210.00-4113,625.00-----
763.100.00-6313,650.00-----
760.900.00--013,675.00-----
824.000.00-11413,700.001,432.000.00-18
549.630.00-1113,725.00-----
799.690.00-1313,750.00-----
495.430.00-3213,775.00-----
461.500.00-52513,800.002,167.390.00-126
408.000.00--113,825.00-----
500.820.00-22013,850.00-----
491.900.00-2113,875.00-----
376.950.00-11313,900.002,050.000.00-64
-----13,925.001,851.800.00--1
396.000.00-1213,950.001,669.400.00--10
618.110.00--413,975.00-----
625.00-10.00-1.57%233314,000.001,531.88+130.24+9.29%21,484
634.500.00-2214,100.002,333.300.00-15
473.800.00-5514,150.00-----
330.280.00--514,175.00-----
599.720.00-1314,200.002,100.000.00-55
290.700.00-40414,300.002,523.000.00-311
467.850.00--314,375.001,705.480.00--3
377.050.00-4014,400.002,528.900.00-410
-----14,475.001,766.630.00--3
457.00-21.50-4.49%24814,500.001,780.70+91.67+5.43%29
312.000.00-3914,600.001,811.100.00-14
-----14,650.001,787.30+1,787.30--10
444.640.00-3814,700.003,480.700.00-14
282.550.00-2214,750.00-----
346.000.00-101614,800.001,894.200.00-12
262.400.00-5514,850.00-----
360.000.00-23514,900.003,525.900.00--3
-----14,950.002,013.80+2,013.80--1
311.490.00--114,975.00-----
291.400.00-275415,000.002,301.850.00-13
140.000.00--1115,075.00-----
170.000.00-11015,100.002,400.000.00-313
252.600.00-46315,200.003,096.750.00-133
244.00+244.00--115,225.00-----
231.000.00-41815,300.003,532.900.00-12
224.00+224.00-1015,350.00-----
-----15,375.002,622.00+2,622.00--1
343.000.00-8715,400.002,056.000.00-11
-----15,425.002,662.20+2,662.20--1
159.000.00--2215,450.00-----
198.00+1.00+0.51%1915,500.002,305.000.00-14
182.00+21.50+13.40%101815,600.002,464.100.00-23
286.000.00-21215,700.002,296.000.00-14
62.900.00-22615,800.002,525.000.00--20
58.500.00-21515,900.002,131.170.00--1
130.000.00-124916,000.002,219.760.00-17
54.420.00-1916,100.002,217.410.00--10
45.400.00-12016,200.002,294.500.00--9
44.440.00-53616,300.003,075.500.00-121
46.610.00-223116,400.003,242.180.00-18
68.200.00-110716,500.004,141.410.00-22
33.260.00-21016,600.004,080.900.00-15
32.430.00-53916,700.004,470.430.00--1
35.270.00-32516,800.00-----
149.000.00-1716,900.00-----
52.000.00-1027717,000.004,698.710.00-23
9.800.00-110718,000.005,530.050.00-3522
10.900.00-1418,200.005,788.830.00-110
17.000.00-11918,400.006,748.970.00-12
9.000.00-1318,600.003,725.200.00-24
7.500.00-11618,800.003,953.800.00--1
6.500.00-17619,000.007,057.000.00-113
3.600.00-1419,200.004,288.000.00-14
5.800.00-131019,400.007,127.150.00-15
3.200.00-13519,600.007,332.580.00-19
3.610.00-64119,800.006,726.510.00-113
4.370.00-144420,000.006,513.680.00-1508
6.600.00-13920,200.007,429.060.00-139
1.920.00-14820,400.007,001.700.00-147