Italia Markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14.557,55+11,72 (+0,08%)
Al 03:47PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
15 dicembre 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
11,249.220.00-2184,000.000.30+0.02+7.14%142
9,236.600.00-224,200.000.300.00-210
-----4,400.000.050.00-310
-----4,600.002.600.00-47
-----4,800.001.500.00-18
7,476.600.00-2135,000.000.47-0.14-22.95%1182
7,538.430.00--35,100.002.350.00-570
10,479.720.00--15,300.001.000.00-13
-----5,400.002.000.00-110
6,337.000.00--15,500.000.940.00-1022
-----5,600.002.300.00--3
-----5,700.001.600.00-2021
8,521.100.00-115,800.000.450.00-25
8,424.700.00-115,900.0031.500.00-11
9,547.800.00-31356,000.001.740.00-138
8,223.400.00-246,100.0038.200.00-12
9,377.300.00-126,200.001.250.00-50107
8,022.700.00-126,300.001.500.00-174
5,835.100.00-136,400.003.600.00-110
8,908.990.00-10136,500.005.200.00-244
8,817.000.00-116,600.0019.000.00-4473
8,882.000.00-336,700.002.480.00-8115
6,634.000.00-116,800.001.75-28.05-94.13%112
6,438.800.00-156,900.001.250.00-28
6,350.000.00-1357,000.002.510.00-10126
4,588.100.00-1707,100.0038.000.00-8238
8,256.000.00-5577,200.004.600.00-125
4,127.700.00-1247,300.00160.000.00-270
8,186.000.00-107,400.002.50-0.15-5.66%218
8,096.000.00-207,500.003.42+0.32+10.32%130
7,879.500.00-1467,600.003.300.00-140
7,162.000.00-177,700.003.00-0.20-6.25%130
7,074.800.00-237,800.004.08-0.02-0.49%943
6,986.000.00-157,900.004.300.00-143
7,477.000.00-15198,000.006.570.00-80221
4,071.880.00-10138,100.002.900.00-554
3,996.040.00-398,200.005.14+0.44+9.36%126
-----8,300.003.100.00-126
4,500.000.00--18,400.005.90+2.60+78.79%638
6,677.000.00--18,500.006.44+3.14+95.15%14118
7,310.960.00--18,550.003.400.00-12
-----8,575.003.400.00-11
4,375.000.00--28,600.004.400.00-125
-----8,625.00173.350.00-10
-----8,650.00132.950.00-10
6,862.300.00--18,700.004.700.00-159
-----8,725.00186.000.00-22
-----8,750.0018.630.00-422
-----8,775.007.25-182.75-96.18%414
6,762.000.00--18,800.007.64+0.83+12.19%635
-----8,825.0061.250.00-12
-----8,850.004.900.00-64
-----8,875.0049.400.00-68
-----8,900.008.04-6.46-44.55%343
-----8,925.005.200.00-44
-----8,950.005.300.00-21
-----8,975.0084.900.00-25
2,790.000.00-229,000.008.87+0.17+1.95%8133
-----9,025.0066.650.00-23
-----9,050.00175.150.00-10
-----9,075.0069.800.00-25
-----9,100.0016.500.00-224
-----9,125.0073.900.00-23
-----9,150.006.800.00-58160
-----9,175.00194.000.00--13
-----9,200.006.000.00-150
-----9,225.00198.000.00-11
-----9,250.0099.300.00--2
-----9,275.00236.480.00--1
-----9,300.0019.000.00-327
-----9,325.00314.450.00--1
-----9,350.0052.000.00-616
-----9,375.00327.050.00--0
-----9,400.007.700.00-611
-----9,425.00212.050.00-10
-----9,475.00259.050.00--1
-----9,500.0011.30+1.39+14.03%5117
-----9,550.0011.800.00-17
-----9,575.00366.450.00--2
-----9,600.0023.000.00-220
-----9,650.0011.000.00-26
-----9,700.0013.34+0.24+1.83%435
-----9,750.0012.50+0.88+7.57%26
-----9,800.009.500.00-5872
-----9,825.0020.700.00--1
4,663.500.00-119,850.0011.200.00-23
-----9,900.0047.600.00-1093
4,602.300.00-229,925.00320.000.00-1023
-----9,975.0051.000.00-50
5,496.900.00-1410,000.0013.500.00-10643
4,510.300.00-1110,025.00280.580.00-10
-----10,050.00283.870.00-10
-----10,075.0014.450.00-11
4,424.000.00-1110,100.0032.000.00-147
-----10,125.00342.000.00-11
-----10,175.00318.250.00-21
-----10,200.00487.100.00-728
-----10,250.0015.870.00-13
-----10,275.00366.000.00-34
1,916.600.00--110,300.0042.000.00-1143
-----10,350.00438.200.00-11
-----10,375.0013.000.00-1717
2,491.200.00-81510,400.0033.000.00-139
-----10,425.00144.300.00-36
2,405.970.00--110,450.0065.000.00-12
2,369.110.00-62110,475.0016.980.00-24
2,362.860.00-2810,500.0020.60-6.10-22.85%7399
2,338.290.00-62110,525.00596.960.00-11
-----10,550.0020.73-327.97-94.06%41
1,735.700.00-51110,600.0017.410.00-456
-----10,650.00268.600.00-810
-----10,675.0015.200.00-19
4,289.050.00-15410,700.0030.300.00-127
-----10,725.00420.000.00-11
-----10,750.0036.170.00-40
-----10,775.00327.800.00-11
1,431.700.00-10010010,800.00331.700.00-120
-----10,825.00335.700.00-11
4,678.980.00--110,850.00-----
-----10,875.0032.500.00-12
1,994.360.00-21510,900.0053.500.00-216
-----10,925.0033.600.00-12
-----10,950.0084.300.00-13
2,124.100.00-2510,975.0085.400.00-10
3,216.300.00-810611,000.0031.300.00-11,304
2,079.300.00-2511,025.0079.400.00-11
-----11,050.0080.500.00-11
-----11,075.0095.650.00-20
1,518.520.00-8211,100.0028.300.00-155
-----11,125.0063.800.00-44
2,251.600.00-1111,150.0027.200.00-5052
-----11,175.0075.700.00-12
4,148.400.00-159311,200.0043.300.00-1131
-----11,225.0097.600.00-11
-----11,250.0079.100.00-147
-----11,275.0097.500.00--2
1,344.900.00-1311,300.0032.400.00-141
4,218.000.00--111,325.0099.400.00--1
-----11,350.0031.700.00--50
-----11,375.0085.100.00-110
-----11,400.00190.700.00-125
-----11,425.0046.40-57.90-55.51%164
3,499.000.00-1011,450.0029.590.00-224
-----11,475.00107.300.00-1023
4,231.600.00-926511,500.0041.50+18.00+76.60%4486
1,844.350.00-4411,525.00202.600.00-223
-----11,550.00864.900.00--5
-----11,575.0033.550.00-1024
1,662.870.00-81411,600.00108.800.00-124
1,703.300.00-1511,625.0040.600.00-520
-----11,650.0040.900.00-410
-----11,675.00906.800.00--7
3,655.390.00-25511,700.0042.280.00-25107
1,527.880.00-1011,725.0087.000.00-35
1,858.450.00--111,750.0050.23+6.41+14.63%6183
-----11,775.0044.700.00-117
3,237.000.00-36711,800.0084.800.00-178
-----11,825.00122.800.00-110
-----11,850.00137.300.00-25
-----11,875.00126.200.00-112
1,450.680.00-322411,900.0097.000.00-921
3,634.700.00--111,925.00142.200.00-12
-----11,950.00144.200.00--1
1,270.550.00-4211,975.0039.850.00-1011
3,645.850.00-158712,000.0061.09+11.14+22.30%61,217
1,280.760.00-1112,025.00455.820.00-22
1,161.550.00--012,050.00146.700.00-126
-----12,075.00279.770.00-12
2,291.500.00-131612,100.0040.920.00-531
-----12,125.00213.600.00--1
-----12,150.00254.000.00--1
1,180.420.00-413212,200.0055.400.00-2217
-----12,225.0090.100.00-1021
1,049.700.00--3012,250.0074.85-1.14-1.50%4139
-----12,275.0062.900.00-183958
3,098.300.00-306412,300.0045.100.00-1857
-----12,325.00649.600.00--2
-----12,350.00625.000.00--2
-----12,375.00173.400.00--1
3,184.000.00-14712,400.00103.000.00-13383
3,162.000.00--112,425.00776.000.00--9
3,137.400.00-1112,450.00167.400.00-11
2,979.510.00-412612,475.0087.00+8.55+10.90%1133
3,273.550.00-412312,500.0099.00+44.80+82.66%5438
1,583.360.00-2212,525.00100.000.00-16
1,556.290.00-6412,550.00105.300.00-429
1,550.520.00-2312,575.00107.200.00-240
3,184.690.00-928612,600.00102.89-6.61-6.04%259
-----12,650.00189.300.00-89
-----12,675.00674.520.00--5
943.350.00--2012,700.00144.600.00-540
795.000.00--212,725.0067.100.00-68
682.500.00--012,750.00118.10-19.70-14.30%131
1,127.400.00--212,775.00187.470.00-13
1,057.500.00-51612,800.00121.41+18.31+17.76%532
-----12,825.00190.900.00-1112
-----12,850.00116.500.00-426
421.000.00-1112,875.00172.600.00-26
2,652.700.00-16612,900.00123.050.00-23106
-----12,925.00157.100.00-27
1,161.120.00--2512,950.00124.42-197.28-61.32%153
1,367.960.00-36512,975.0076.650.00-538
2,212.660.00-427913,000.00145.13+27.73+23.62%3779
1,333.950.00-41913,025.00109.300.00-623
1,219.020.00-66413,050.00173.200.00-138
1,270.150.00--013,075.00152.72+38.72+33.96%69
2,321.800.00-36113,100.00155.87+2.53+1.65%6104
1,237.440.00--113,125.00149.350.00-628
1,000.800.00-1613,150.00147.26-5.25-3.44%118
988.400.00-21613,175.00168.90+31.20+22.66%519
2,417.300.00-616513,200.00140.690.00-8354
-----13,225.0099.430.00-1033
-----13,250.00179.800.00-139
2,388.570.00-1213,275.00148.200.00-67
2,366.570.00-16213,300.00151.320.00-6792
875.550.00-1113,325.00100.200.00-1011
-----13,350.00200.200.00-23
-----13,375.00216.100.00-13
2,106.300.00-1521413,400.00189.00+82.30+77.13%196
-----13,425.00109.800.00-212
877.800.00-1213,450.00123.120.00-17
1,156.270.00-1813,475.00114.400.00-111
2,478.970.00-117413,500.00238.70+13.70+6.09%1682
1,123.960.00-1513,525.00210.20+35.00+19.98%138
733.840.00-8413,550.00182.700.00-3077
1,794.250.00-12013,575.00219.00-22.40-9.28%219
1,106.000.00-1713,600.00256.80+119.85+87.51%1178
1,063.850.00-2513,625.00119.500.00-611
1,207.380.00-1313,650.00267.50+124.85+87.52%437
760.900.00--013,675.00143.240.00-262
1,305.540.00-12113,700.00258.30+27.00+11.67%552
1,811.480.00-4513,725.00152.110.00-163
816.220.00-1213,750.00152.760.00-231
495.430.00-3213,775.00132.900.00-19
2,008.130.00-15413,800.00147.200.00-6231
408.000.00--113,825.00143.400.00-712
1,014.230.00-12113,850.00765.570.00--1
1,058.500.00-3213,875.00156.900.00-237
1,043.000.00-364813,900.00240.000.00-473
1,027.300.00-3313,925.00175.400.00-124
396.000.00-1213,950.00165.700.00-351
983.800.00-6713,975.00295.200.00-112
979.94-91.47-8.54%255014,000.00354.20+30.20+9.32%21,072
953.500.00-6314,025.00179.200.00-1112
963.970.00-1314,050.00205.640.00-23
1,183.400.00-1114,075.00180.100.00-12
1,224.200.00-2214,100.00355.73+25.73+7.80%159
-----14,125.00192.100.00-58
473.800.00-5514,150.00278.050.00-176
330.280.00--514,175.00-----
883.00-20.28-2.25%2714,200.00409.00+29.06+7.65%778
-----14,225.00295.720.00-13
1,193.150.00-3214,250.00397.60+38.20+10.63%13
-----14,275.00366.520.00-287
771.35-76.30-9.00%8414,300.00428.50+22.60+5.57%5059
-----14,325.00219.800.00-45
1,535.020.00-5614,350.00226.200.00-14
936.900.00-2514,375.00221.600.00-1044
742.15-37.15-4.77%1086214,400.00431.60+9.10+2.15%52129
907.800.00-3314,425.00396.900.00-310
757.85-639.76-45.78%44314,450.00577.300.00-27
736.75-396.27-34.97%22214,475.00250.500.00-19
655.10-74.90-10.26%439214,500.00457.08-8.02-1.72%11420
456.900.00--2214,525.00309.700.00-812
-----14,550.00575.300.00-22
829.300.00-2314,575.00550.80+64.40+13.24%424
647.00-23.78-3.55%98314,600.00513.040.00-257
656.140.00-100914,625.00571.41+65.64+12.98%428
568.30-341.59-37.54%1091314,650.00592.70+72.30+13.89%10945
-----14,675.00572.20+275.20+92.66%187
557.40-85.82-13.34%24814,700.00597.40+85.42+16.68%261
595.200.00-2414,725.00-----
557.70-17.87-3.10%76914,750.00586.70+9.13+1.58%726
571.500.00-92314,775.00572.400.00-1012
918.560.00-78414,800.00519.900.00-12848
537.200.00-11814,825.00517.300.00-14
554.500.00-334814,850.00598.020.00-2368
546.100.00-141514,875.00574.800.00-1414
569.000.00-35914,900.00545.100.00-317
564.000.00--2014,925.00564.000.00--20
567.000.00-564614,950.00664.550.00-1126
572.900.00-34314,975.00536.700.00-328
429.950.00-21,00315,000.00760.99+82.34+12.13%21,241
418.200.00-13915,025.00409.650.00-4022
807.700.00-303215,050.00625.600.00-3033
428.450.00-11415,075.00436.450.00-1410
455.950.00-13415,100.00479.450.00-20476
-----15,125.00453.800.00-148
1,357.900.00-1115,150.00495.720.00-8551
806.250.00-1115,175.00460.400.00-34
533.410.00-17915,200.00469.700.00-176
428.900.00-4915,225.00791.49+270.69+51.98%21
825.000.00-51615,250.00459.250.00-410
556.600.00-544615,275.00541.600.00-5447
341.050.00-53815,300.00885.000.00-123
939.750.00-2115,325.00667.600.00--1
525.800.00-608215,350.00540.300.00-6086
531.900.00-3710715,375.00531.900.00-37125
262.100.00-111215,400.00555.050.00-294
319.000.00-61015,425.00861.320.00-1017
392.950.00-15215,450.00689.250.00-18
411.000.00-44715,475.00892.090.00-1058
215.10-8.95-3.99%554215,500.00816.300.00-4458
209.30-67.80-24.47%13115,525.00706.200.00-2234
380.900.00-22615,550.00690.300.00--1
560.000.00-76115,575.00550.000.00--60
186.04-12.85-6.46%65915,600.00495.900.00-181
454.400.00-17915,625.00871.000.00-2052
265.900.00-11115,650.00732.100.00--1
176.80-373.20-67.85%31315,675.00540.000.00-25
150.00-27.60-15.54%110115,700.00856.000.00-193
178.900.00-51715,725.00918.100.00-66
164.40-275.33-62.61%119615,750.001,051.360.00-32
503.300.00--315,775.00608.600.00--6
142.37-10.43-6.83%217215,800.00837.830.00-265
175.400.00-2315,825.00-----
170.700.00-141515,850.00742.780.00-12
134.200.00-41915,875.00-----
129.000.00-73015,900.00781.850.00-1831
174.800.00--215,925.00-----
171.000.00-2315,950.00816.400.00--2
382.500.00-2515,975.00-----
105.90-24.10-18.54%822616,000.001,250.500.00-369
108.40-185.00-63.05%3816,025.00-----
306.680.00-1916,050.00702.230.00-42
84.36-11.09-11.62%18416,075.00-----
80.84-10.66-11.65%122116,100.00741.800.00--10
207.400.00-4416,125.001,025.500.00-11
247.800.00-1316,150.00798.400.00--1
-----16,175.00748.500.00--4
84.58+7.43+9.63%29416,200.00949.800.00-2815
65.20-8.70-11.77%12616,225.00-----
76.400.00-313416,250.00941.330.00-23
73.200.00-23816,275.00-----
61.56-68.74-52.76%39216,300.001,141.100.00-121
208.150.00-2616,325.00-----
194.100.00-1516,350.00827.260.00--6
59.230.00-2616,375.00-----
59.40-165.73-73.62%13916,400.001,060.120.00-613
77.500.00-45916,425.00-----
53.000.00-14816,450.001,090.650.00-22
185.600.00-22416,475.00-----
60.300.00-651516,500.001,825.000.00-1673
46.100.00-34616,525.00-----
44.000.00-1416,550.00-----
153.210.00--216,575.00-----
50.300.00-91516,600.001,238.120.00-227
134.200.00-4316,650.00-----
62.850.00-11616,675.001,643.680.00-22
31.20-37.25-54.42%17116,700.001,288.870.00-12
217.200.00--416,725.00-----
28.000.00-112316,750.001,446.000.00-11
130.100.00-232416,775.00-----
25.950.00-1026116,800.00-----
120.600.00-242616,825.00-----
26.100.00-2416,850.00-----
96.550.00-1216,875.00-----
23.600.00-22216,900.00-----
152.000.00-131416,925.00-----
59.200.00-12316,950.00-----
23.100.00-6311616,975.00-----
18.200.00-226817,000.001,370.640.00-44
20.580.00-21417,025.00-----
99.600.00-4817,050.00-----
98.700.00-2317,075.00-----
41.600.00-1917,100.00-----
128.200.00--517,125.00-----
16.700.00-6617,175.00-----
13.400.00-22217,200.00-----
134.400.00--117,225.00-----
101.200.00-1117,250.00-----
42.400.00-1317,275.00-----
7.90-15.90-66.81%111617,300.00-----
54.820.00-232517,350.00-----
41.100.00-21817,375.001,521.700.00--1
70.600.00-2817,400.00-----
83.400.00--617,450.00-----
51.800.00-102117,475.00-----
6.800.00-46417,500.00-----
5.200.00-28917,575.00-----
4.30-21.30-83.20%72217,600.00-----
34.670.00--117,625.00-----
24.830.00-1417,675.00-----
7.900.00-3817,700.00-----
15.900.00--217,725.00-----
7.000.00-1117,750.00-----
35.770.00-1517,775.00-----
13.050.00-22317,800.00-----
5.600.00-31817,825.00-----
4.500.00-1517,850.00-----
133.500.00--417,900.00-----
20.200.00-1217,925.00-----
34.200.00-1517,950.00-----
139.900.00--217,975.00-----
6.450.00-112518,000.005,530.050.00-3522
3.110.00--218,025.00-----
5.000.00-1318,075.00-----
5.350.00-1118,100.00-----
125.400.00--218,125.00-----
110.700.00-41118,200.005,788.830.00-110
5.050.00-11218,250.00-----
9.100.00--118,275.00-----
10.600.00-2418,300.00-----
1.380.00-101018,325.00-----
47.900.00-21818,400.006,748.970.00-12
10.800.00--218,475.00-----
6.100.00-2318,500.00-----
7.100.00-1118,550.00-----
64.350.00-1518,600.003,725.200.00-24
12.100.00--118,725.00-----
0.880.00-11918,800.003,953.800.00--1
10.200.00--118,825.00-----
3.850.00--118,900.00-----
20.800.00-19019,000.007,057.000.00-113
3.200.00-1619,200.004,288.000.00-14
0.540.00-11219,400.007,127.150.00-15
0.550.00-14119,600.007,332.580.00-19
2.050.00-14219,800.004,001.100.00-114
3.380.00-544720,000.004,506.720.00-2511
1.500.00-13720,200.006,594.100.00-140
0.32+0.03+10.34%26920,400.004,562.410.00-148