NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:15PM EST
Opzioni d'acquisto
21 giugno 2024
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 9,614.08 | 0.00 | - | - | 0 | 6,500.00 | 4.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 7,000.00 | 8.10 | 0.00 | - | 2 | 0 |
| 7,347.55 | 0.00 | - | 4 | 2 | 8,000.00 | 20.42 | 0.00 | - | 1 | 0 |
| 6,184.48 | 0.00 | - | 2 | 4 | 8,100.00 | 48.80 | 0.00 | - | 1 | 30 |
| 4,377.13 | 0.00 | - | - | 4 | 8,200.00 | 51.45 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 8,300.00 | 37.62 | 0.00 | - | 5 | 8 |
| - | - | - | - | - | 8,400.00 | 56.74 | 0.00 | - | 2 | 28 |
| - | - | - | - | - | 8,500.00 | 48.69 | 0.00 | - | 3 | 26 |
| - | - | - | - | - | 8,600.00 | 48.70 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 8,700.00 | 51.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 8,800.00 | 23.00 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 8,900.00 | 24.30 | 0.00 | - | 3 | 0 |
| 3,341.85 | 0.00 | - | 1 | 1 | 9,000.00 | 25.15 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 9,100.00 | 36.85 | 0.00 | - | 25 | 0 |
| - | - | - | - | - | 9,200.00 | 73.52 | 0.00 | - | 2 | 5 |
| 6,070.30 | 0.00 | - | - | 1 | 9,300.00 | 28.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 9,400.00 | 30.10 | 0.00 | - | 1 | 0 |
| 5,888.80 | 0.00 | - | - | 1 | 9,500.00 | 31.35 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 9,600.00 | 61.80 | 0.00 | - | 83 | 55 |
| - | - | - | - | - | 9,700.00 | 200.00 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 9,800.00 | 83.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 9,900.00 | 87.00 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 10,000.00 | 68.90 | 0.00 | - | 2 | 135 |
| - | - | - | - | - | 10,100.00 | 414.00 | 0.00 | - | 2 | 7 |
| 2,466.00 | 0.00 | - | - | 2 | 10,200.00 | 256.20 | 0.00 | - | 40 | 40 |
| - | - | - | - | - | 10,300.00 | 47.28 | 0.00 | - | 1 | 0 |
| 2,358.70 | 0.00 | - | - | 1 | 10,400.00 | 49.43 | 0.00 | - | - | 0 |
| 2,313.00 | 0.00 | - | - | 1 | 10,500.00 | 47.64 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 10,600.00 | 107.50 | 0.00 | - | 80 | 66 |
| - | - | - | - | - | 10,700.00 | 155.75 | 0.00 | - | 8 | 7 |
| 4,204.70 | 0.00 | - | 24 | 24 | 10,800.00 | 165.60 | 0.00 | - | 20 | 81 |
| - | - | - | - | - | 11,000.00 | 137.00 | 0.00 | - | 4 | 103 |
| 3,912.00 | 0.00 | - | - | 0 | 11,100.00 | - | - | - | - | - |
| - | - | - | - | - | 11,200.00 | 62.80 | 0.00 | - | 1 | 0 |
| 2,970.00 | 0.00 | - | 1 | 1 | 11,300.00 | 131.50 | 0.00 | - | 2 | 13 |
| 1,832.80 | 0.00 | - | - | 1 | 11,400.00 | 140.00 | 0.00 | - | 3 | 167 |
| 4,901.94 | 0.00 | - | 45 | 0 | 11,500.00 | 72.50 | 0.00 | - | 45 | 0 |
| 1,603.57 | 0.00 | - | 1 | 21 | 11,600.00 | 70.50 | 0.00 | - | 1 | 0 |
| 2,251.49 | 0.00 | - | 1 | 2 | 11,700.00 | 76.10 | 0.00 | - | 3 | 0 |
| 3,459.10 | 0.00 | - | 56 | 99 | 11,800.00 | 78.30 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 11,900.00 | 81.70 | 0.00 | - | 1 | 0 |
| 2,651.00 | 0.00 | - | 2 | 9 | 12,000.00 | 85.90 | 0.00 | - | 1 | 0 |
| 2,739.79 | 0.00 | - | 2 | 3 | 12,100.00 | 98.50 | 0.00 | - | 3 | 0 |
| 3,109.58 | 0.00 | - | 3 | 3 | 12,200.00 | 226.40 | 0.00 | - | 1 | 28 |
| 3,079.62 | 0.00 | - | 3 | 0 | 12,300.00 | 111.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 12,400.00 | 248.70 | 0.00 | - | 1 | 71 |
| 2,739.60 | 0.00 | - | 1 | 0 | 12,500.00 | 123.50 | 0.00 | - | 20 | 0 |
| 3,154.73 | 0.00 | - | 3 | 0 | 12,600.00 | 130.40 | 0.00 | - | 5 | 0 |
| 3,814.58 | 0.00 | - | 3 | 0 | 12,700.00 | 269.80 | 0.00 | - | 5 | 35 |
| 3,829.04 | 0.00 | - | 3 | 1 | 12,800.00 | 144.60 | 0.00 | - | 1 | 0 |
| 3,333.90 | 0.00 | - | 3 | 7 | 12,900.00 | 153.20 | 0.00 | - | 1 | 0 |
| 3,065.15 | 0.00 | - | 1 | 0 | 13,000.00 | 147.20 | 0.00 | - | 5 | 0 |
| 3,168.60 | 0.00 | - | 7 | 10 | 13,100.00 | 149.60 | 0.00 | - | 100 | 0 |
| 3,036.69 | 0.00 | - | 3 | 0 | 13,200.00 | 179.00 | 0.00 | - | 1 | 0 |
| 1,696.55 | 0.00 | - | - | 0 | 13,300.00 | 604.20 | 0.00 | - | 18 | 21 |
| 1,791.85 | 0.00 | - | 1 | 1 | 13,400.00 | 557.40 | 0.00 | - | 5 | 19 |
| 2,286.76 | 0.00 | - | 5 | 4 | 13,500.00 | 191.90 | 0.00 | - | 5 | 0 |
| 2,341.38 | 0.00 | - | 5 | 11 | 13,600.00 | 380.07 | 0.00 | - | 5 | 18 |
| 2,670.73 | 0.00 | - | 1 | 0 | 13,700.00 | 565.27 | 0.00 | - | 4 | 60 |
| 2,365.00 | 0.00 | - | 1 | 2 | 13,800.00 | 549.40 | 0.00 | - | 17 | 23 |
| 2,763.31 | 0.00 | - | 6 | 0 | 13,900.00 | 573.00 | 0.00 | - | 5 | 4 |
| 2,497.35 | 0.00 | - | 1 | 0 | 14,000.00 | 271.34 | 0.00 | - | 39 | 0 |
| 2,124.29 | 0.00 | - | 1 | 4 | 14,100.00 | 821.00 | 0.00 | - | 1 | 0 |
| 2,055.27 | 0.00 | - | 1 | 1 | 14,200.00 | 305.60 | 0.00 | - | 1 | 0 |
| 2,024.20 | 0.00 | - | 3 | 8 | 14,300.00 | 602.00 | 0.00 | - | 15 | 28 |
| 745.32 | 0.00 | - | - | 4 | 14,400.00 | 315.88 | 0.00 | - | 8 | 0 |
| 2,109.63 | 0.00 | - | 1 | 0 | 14,500.00 | 333.90 | 0.00 | - | 250 | 0 |
| 1,836.70 | 0.00 | - | 2 | 3 | 14,600.00 | 617.00 | 0.00 | - | 1 | 12 |
| 1,879.15 | 0.00 | - | 3 | 0 | 14,700.00 | 511.10 | 0.00 | - | 50 | 0 |
| 1,855.45 | 0.00 | - | 1 | 2 | 14,800.00 | 425.00 | 0.00 | - | 3 | 0 |
| 1,221.10 | 0.00 | - | 8 | 3 | 14,900.00 | 1,015.10 | 0.00 | - | 1 | 13 |
| 1,735.40 | 0.00 | - | 1 | 0 | 15,000.00 | 424.90 | 0.00 | - | 3 | 0 |
| 921.50 | 0.00 | - | 10 | 33 | 15,100.00 | 474.90 | 0.00 | - | 1 | 0 |
| 1,685.20 | 0.00 | - | 1 | 0 | 15,200.00 | 819.80 | 0.00 | - | 1 | 17 |
| 828.08 | 0.00 | - | 1 | 0 | 15,300.00 | 755.00 | 0.00 | - | 36 | 0 |
| 1,475.90 | 0.00 | - | 9 | 0 | 15,400.00 | 570.70 | 0.00 | - | 9 | 0 |
| 1,308.05 | 0.00 | - | 3 | 0 | 15,500.00 | 548.40 | 0.00 | - | 15 | 0 |
| 625.80 | 0.00 | - | 3 | 0 | 15,600.00 | 645.00 | 0.00 | - | 8 | 0 |
| 592.80 | 0.00 | - | 6 | 38 | 15,700.00 | 656.40 | 0.00 | - | 6 | 0 |
| 510.00 | 0.00 | - | 10 | 0 | 15,800.00 | 698.35 | 0.00 | - | 1 | 0 |
| 529.90 | 0.00 | - | 8 | 49 | 15,900.00 | 704.85 | 0.00 | - | 1 | 0 |
| 1,073.60 | 0.00 | - | 4 | 0 | 16,000.00 | 724.50 | 0.00 | - | 2 | 0 |
| 459.30 | 0.00 | - | 8 | 53 | 16,100.00 | 729.60 | 0.00 | - | 7 | 0 |
| 951.90 | 0.00 | - | 1 | 0 | 16,200.00 | 824.40 | 0.00 | - | 1 | 0 |
| 865.20 | 0.00 | - | 600 | 0 | 16,300.00 | 886.10 | 0.00 | - | 3 | 0 |
| 795.50 | 0.00 | - | 1 | 0 | 16,400.00 | 998.80 | 0.00 | - | 1 | 0 |
| 765.10 | 0.00 | - | 158 | 0 | 16,500.00 | 1,044.90 | 0.00 | - | 1 | 0 |
| 702.50 | 0.00 | - | 5 | 0 | 16,600.00 | 1,062.40 | 0.00 | - | 6 | 0 |
| 652.30 | 0.00 | - | 3 | 0 | 16,700.00 | 995.40 | 0.00 | - | 18 | 0 |
| 618.80 | 0.00 | - | 1 | 0 | 16,800.00 | 1,086.40 | 0.00 | - | 6 | 0 |
| 574.50 | 0.00 | - | 1 | 0 | 16,900.00 | 1,063.80 | 0.00 | - | 1 | 0 |
| 517.80 | 0.00 | - | 17 | 0 | 17,000.00 | 1,603.76 | 0.00 | - | 1 | 15 |
| 470.68 | 0.00 | - | 1 | 0 | 17,100.00 | 2,570.09 | 0.00 | - | - | 1 |
| 506.80 | 0.00 | - | 1 | 0 | 17,200.00 | - | - | - | - | - |
| 463.70 | 0.00 | - | 1 | 0 | 17,300.00 | 1,763.90 | 0.00 | - | - | 4 |
| 388.30 | 0.00 | - | 1 | 0 | 17,400.00 | 1,991.40 | 0.00 | - | - | 4 |
| 390.20 | 0.00 | - | 18 | 0 | 17,500.00 | 1,987.50 | 0.00 | - | 1 | 10 |
| 305.30 | 0.00 | - | 20 | 0 | 17,600.00 | 2,164.70 | 0.00 | - | 1 | 1 |
| 130.00 | 0.00 | - | 10 | 52 | 17,700.00 | 1,965.90 | 0.00 | - | 4 | 10 |
| 299.20 | 0.00 | - | 6 | 0 | 17,800.00 | 1,972.10 | 0.00 | - | 10 | 10 |
| 165.86 | 0.00 | - | 1 | 20 | 17,900.00 | 2,386.00 | 0.00 | - | 2 | 1 |
| 227.70 | 0.00 | - | 6 | 0 | 18,000.00 | 1,773.40 | 0.00 | - | 1 | 0 |
| 224.20 | 0.00 | - | 1 | 0 | 18,100.00 | - | - | - | - | - |
| 211.90 | 0.00 | - | 2 | 0 | 18,200.00 | - | - | - | - | - |
| 130.90 | 0.00 | - | 1 | 7 | 18,300.00 | 2,027.20 | 0.00 | - | - | 0 |
| 177.30 | 0.00 | - | 8 | 0 | 18,400.00 | - | - | - | - | - |
| 136.20 | 0.00 | - | 10 | 0 | 18,500.00 | - | - | - | - | - |
| 127.10 | 0.00 | - | 3 | 0 | 18,600.00 | - | - | - | - | - |
| 114.30 | 0.00 | - | 40 | 0 | 18,700.00 | - | - | - | - | - |
| 95.50 | 0.00 | - | 50 | 50 | 18,800.00 | - | - | - | - | - |
| 90.03 | 0.00 | - | 1 | 0 | 18,900.00 | - | - | - | - | - |
| 81.66 | 0.00 | - | 1 | 0 | 19,000.00 | - | - | - | - | - |
| 96.50 | 0.00 | - | 2 | 0 | 19,100.00 | - | - | - | - | - |
| 24.10 | 0.00 | - | 1 | 2 | 19,200.00 | - | - | - | - | - |
| 56.10 | 0.00 | - | 50 | 0 | 19,300.00 | - | - | - | - | - |
| 59.70 | 0.00 | - | 3 | 0 | 19,400.00 | 2,955.30 | 0.00 | - | 5 | 0 |
| 47.20 | 0.00 | - | 35 | 0 | 19,500.00 | 3,066.70 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. Tutti i diritti riservati.