Italia markets open in 7 hours 34 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14.701,10+6,90 (+0,05%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
29 dicembre 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----6,000.001.180.00-1026
-----6,100.004.100.00-35
-----6,200.006.000.00--1
-----6,300.0012.100.00-11
-----6,500.006.300.00--1
-----6,700.0014.500.00--2
-----7,000.009.300.00-11
-----7,200.002.650.00-12
-----7,300.002.800.00-11
-----7,400.003.000.00-11
-----7,500.003.200.00-22
4,270.610.00--17,600.004.200.00-17
-----7,700.0093.600.00-11
-----7,800.004.400.00-39
-----8,000.005.000.00-12
-----8,100.003.400.00-28
-----8,200.005.850.00-66
-----8,300.0018.500.00-11
-----8,400.00132.040.00-20
3,772.200.00--18,500.005.940.00-59
-----8,575.00221.700.00--0
-----8,600.00183.410.00-33
-----8,625.00180.800.00-10
-----8,650.00139.850.00-10
3,657.900.00--18,675.00-----
-----8,700.00154.970.00-11
-----8,725.00156.890.00-21
3,596.200.00--18,750.00158.640.00-10
-----8,775.00196.200.00--1
-----8,800.0068.900.00-21
-----8,825.0013.800.00-58
-----8,850.0070.650.00-65
-----8,875.0068.450.00-23
-----8,900.0069.850.00-23
-----8,925.00180.660.00-43
-----8,950.00161.750.00-20
-----8,975.00165.830.00-24
-----9,000.0075.950.00-211
-----9,025.0071.750.00-25
-----9,050.00181.780.00-34
-----9,075.0075.800.00-21
-----9,100.0078.050.00-14
-----9,125.0079.900.00-24
-----9,150.00185.030.00-12
-----9,200.00207.450.00-10
-----9,225.00240.980.00-10
-----9,275.00241.430.00--1
-----9,300.008.880.00-5050
-----9,325.00207.000.00-12
-----9,375.00335.100.00--0
-----9,400.00104.460.00-16
-----9,425.00218.850.00-10
-----9,475.00264.500.00--1
-----9,500.0029.530.00-131
-----9,550.00243.600.00-13
-----9,575.00278.900.00--3
-----9,600.00237.000.00-12
-----9,650.0025.850.00-12
-----9,700.00122.720.00-23
-----9,800.00120.340.00--1
-----9,850.00348.000.00-11
3,090.970.00--110,000.0027.100.00-142
-----10,025.00288.680.00-10
-----10,050.00291.940.00-10
-----10,075.00127.260.00-10
3,010.920.00--110,100.00-----
-----10,125.00301.940.00-10
-----10,150.0033.000.00-11
-----10,175.00330.650.00-21
-----10,200.00116.500.00-11
-----10,275.00541.220.00-11
-----10,350.00448.200.00-11
-----10,400.00342.670.00-11
-----10,425.00346.750.00-13
-----10,450.00542.500.00-11
-----10,475.00229.200.00-10
-----10,500.0018.060.00-23
-----10,525.0068.450.00-11
-----10,575.0058.500.00--1
-----10,625.00130.000.00-11
-----10,700.00545.200.00--2
-----10,725.0017.300.00--1
-----10,750.00112.000.00-10
-----10,800.0025.100.00-1010
-----10,825.00129.500.00-21
-----10,850.0019.900.00--2
-----10,900.00103.400.00-10
-----10,975.00126.500.00-10
-----11,000.0030.300.00-252
-----11,075.00104.600.00--0
-----11,125.00136.500.00-10
-----11,175.0085.500.00-11
-----11,200.00100.300.00--1
-----11,225.0096.960.00--1
-----11,250.0057.000.00-24
-----11,275.0095.900.00-12
-----11,325.0078.900.00-11
-----11,350.00102.120.00--1
-----11,400.00103.950.00-183
-----11,450.0069.900.00-11
-----11,475.00100.100.00-11
-----11,500.0045.600.00-22
-----11,525.0067.900.00-2016
-----11,550.00132.000.00--1
-----11,600.00106.400.00--1
-----11,650.0077.900.00-11
-----11,750.0075.000.00-12
-----11,800.0079.110.00-2011
-----11,850.0086.800.00-10
-----11,900.0070.100.00-12
-----11,925.0074.270.00-12
-----11,950.0075.320.00--1
-----12,000.0049.700.00-17
-----12,075.00205.600.00--1
-----12,150.0093.000.00--2
1,169.250.00--412,175.00-----
-----12,200.00166.000.00-1215
1,289.390.00--412,225.0095.500.00--10
-----12,250.0092.640.00-21
1,487.220.00-2012,300.00293.450.00-22
3,170.100.00--112,350.0090.300.00-22
-----12,400.0067.200.00-28
3,101.900.00--112,425.00-----
-----12,450.00144.800.00--1
-----12,500.00157.330.00-22
-----12,550.00103.450.00-14
-----12,575.00153.800.00-22
-----12,600.00156.200.00-12
-----12,675.00112.750.00-12
-----12,700.00102.400.00-21
-----12,750.00196.200.00--1
-----12,800.00202.400.00-45
2,577.250.00-2212,875.00-----
1,312.870.00--112,900.00214.600.00-2166
1,297.730.00--112,925.00214.600.00--1
2,809.970.00-1212,950.00-----
2,786.970.00-1212,975.00196.200.00-11
2,470.550.00-2213,000.00130.000.00-121
-----13,025.00202.700.00--1
-----13,075.00219.800.00-22
-----13,100.00223.300.00-22
-----13,125.00212.500.00--1
-----13,150.00207.600.00-22
-----13,175.00252.900.00--2
973.900.00-14513,200.00237.700.00-22
-----13,225.00260.600.00--2
-----13,250.00245.300.00-22
974.320.00-2013,275.00248.100.00-22
1,102.700.00--1513,300.00240.800.00-18
1,131.380.00--513,325.00205.600.00-66
-----13,350.00209.100.00-22
1,105.950.00--413,375.00212.500.00-11
1,161.730.00-355013,400.00193.750.00-228
-----13,425.00128.100.00-12
946.700.00-1213,450.00277.900.00-22
2,134.860.00--113,475.00224.900.00-99
2,113.470.00-1413,500.00138.250.00-3024
849.600.00-1113,550.00325.300.00-77
839.700.00-1113,600.00243.100.00-22
-----13,625.00243.800.00-13
378.000.00--113,650.00247.200.00-17
-----13,675.00255.300.00-13
379.800.00-2313,700.00238.31-87.99-26.97%153
412.000.00--313,725.00243.08-19.32-7.36%12
421.000.00--213,750.00365.800.00-22
418.000.00--213,775.00272.000.00-40
794.900.00-11113,800.00212.350.00-12
-----13,825.00279.400.00-11
-----13,850.00265.41+37.26+16.33%21
273.100.00-3313,900.00399.700.00-1011
-----13,950.00283.850.00--1
383.250.00--413,975.00-----
567.350.00--114,000.00297.29-9.48-3.09%213
-----14,025.00398.900.00--1
707.000.00-1514,050.00-----
590.200.00-1114,150.00270.700.00--1
1,562.540.00-1214,200.00226.100.00-223
1,586.700.00--114,225.00-----
-----14,275.00323.230.00--10
1,066.860.00-2214,300.00-----
-----14,350.00338.110.00-2830
-----14,375.00332.500.00-21
987.60-200.60-16.88%54414,400.00290.000.00-1101
244.000.00--1014,425.00425.300.00-12
933.15+16.05+1.75%47114,500.00405.96-24.76-5.75%223
873.24-472.67-35.12%2114,550.00458.290.00-22
667.100.00-1114,575.00-----
821.24-12.76-1.53%281714,600.00441.95-34.39-7.22%128
-----14,625.00461.910.00--1
1,277.600.00-1114,650.00-----
774.00+354.30+84.42%2114,675.00546.500.00-24
-----14,700.00475.90-41.45-8.01%2113
-----14,725.00580.200.00--2
750.00+168.00+28.87%2114,750.00514.30+8.62+1.70%25
-----14,775.00615.300.00--1
732.790.00-2514,800.00575.000.00-21117
678.18-235.17-25.75%2114,825.00630.600.00--2
662.93-234.92-26.16%2314,850.00440.160.00-44
651.470.00--114,875.00612.000.00-14
1,004.560.00-2514,900.00423.140.00-117
1,097.350.00-11114,925.00648.100.00--1
-----14,950.00638.600.00-22
-----14,975.00594.530.00-12
573.12-55.92-8.89%22315,000.00611.020.00-105132
-----15,025.00685.800.00-23
-----15,050.00719.100.00-13
-----15,075.00657.100.00-10
510.05-234.25-31.47%15015,100.00741.940.00-13
780.000.00-1115,125.00647.600.00-23
691.900.00-4415,150.00630.690.00-22
981.130.00--115,175.00617.500.00-26
460.85-224.50-32.76%1215,200.00438.000.00-24
-----15,250.00684.400.00-13
1,025.190.00-4015,275.00-----
612.700.00-2715,300.00738.300.00-22
538.800.00-1515,325.00609.000.00--2
587.500.00-4415,350.00605.940.00-14
778.900.00-1515,375.00577.900.00-12
382.32-116.38-23.34%1615,400.00502.000.00-55
371.67-179.33-32.55%1315,425.00587.100.00--0
624.600.00--215,450.00-----
852.850.00-2215,475.00-----
381.500.00-6315,500.00979.950.00-22
274.000.00--115,550.00944.200.00--1
836.000.00-1115,575.00-----
307.00-213.73-41.04%5415,600.00901.600.00--1
-----15,625.00913.200.00--1
494.540.00-2415,650.00976.600.00--2
451.690.00-1315,675.00609.850.00-22
469.700.00-24215,700.00911.510.00-13
656.700.00-2215,725.00762.750.00-105
-----15,750.00610.150.00-33
629.300.00-2215,775.00677.500.00-22
336.000.00-2215,800.00-----
364.700.00-15215,900.00-----
550.900.00-4615,925.00-----
538.400.00-2315,950.001,507.200.00--1
411.750.00-11416,000.00775.200.00-1013
463.000.00-1316,050.00-----
400.130.00--116,075.00-----
487.000.00--116,100.00-----
429.700.00--116,150.00-----
425.000.00-1316,200.002,743.700.00-11
255.800.00--116,225.00-----
456.400.00-1316,250.00-----
445.400.00-1116,275.00-----
175.000.00-2216,300.00870.060.00-22
435.900.00--116,375.00-----
209.000.00--116,400.00-----
202.900.00--116,425.00-----
236.000.00-12316,500.001,147.950.00-22
508.270.00-2216,525.00-----
138.100.00-5516,600.00-----
420.000.00--116,850.00-----
412.400.00--116,875.00-----
75.200.00-2216,900.00-----
217.300.00--116,950.00-----
33.21-7.19-17.80%31517,000.002,008.45+653.20+48.20%11
202.800.00--117,025.00-----
70.200.00-1217,050.00-----
64.600.00-1217,100.00-----
-----17,125.001,859.400.00--1
210.300.00--117,150.00-----
209.800.00-1117,250.00-----
204.300.00--117,275.00-----
27.800.00-1517,300.00-----
52.250.00-4417,350.00-----
93.100.00-3317,375.00-----
104.000.00--217,425.00-----
84.020.00-3317,450.00-----
210.000.00-1217,475.00-----
32.950.00-1417,500.00-----
139.550.00-4417,600.00-----
224.300.00--117,675.00-----
123.750.00-1217,725.002,074.250.00--1
42.000.00-2317,800.00-----
-----17,825.002,157.860.00--1
107.450.00-1217,850.00-----
74.700.00--117,925.00-----
72.300.00--117,950.00-----
43.750.00-4417,975.00-----
91.000.00-1018,000.002,964.84+821.57+38.33%22
42.600.00-1018,100.00-----
88.400.00--418,300.00-----
35.000.00--118,500.00-----
5.500.00-1119,000.003,947.08+892.79+29.23%11
22.500.00-1019,300.00-----
2.400.00-2719,500.00-----
13.100.00--119,900.00-----