Italia markets open in 8 hours 43 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
18.808,35+184,95 (+0,99%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
21 giugno 2024
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
11,395.44+0.04+0.00%126,500.000.200.00-515
-----7,000.002.350.00-18
10,495.250.00-17657,500.000.920.00-110
10,647.980.00-81318,000.001.610.00-1334
6,184.480.00-248,100.005.400.00-133
4,377.130.00--48,200.003.300.00-111
-----8,300.004.000.00-15
-----8,400.003.100.00-126
-----8,500.000.550.00-1532
9,422.250.00-61628,600.002.000.00-18
-----8,700.006.400.00-13
-----8,800.0023.000.00-723
7,474.500.00--18,900.005.400.00-144
9,220.850.00-899,000.002.600.00-221
9,550.000.00--149,100.0036.850.00-2527
-----9,200.0073.520.00-25
6,070.300.00--19,300.000.300.00-16
-----9,400.002.450.00-212
5,888.800.00--19,500.000.600.00-30121
-----9,600.002.910.00-260
-----9,700.001.750.00-40
-----9,800.000.480.00-16
-----9,900.003.200.00-25
-----10,000.000.500.00-1145
-----10,100.002.000.00-310
2,466.000.00--210,200.009.200.00-241
-----10,300.0020.550.00-113
2,358.700.00--110,400.002.400.00-33
2,313.000.00--110,500.000.500.00-187
-----10,600.003.400.00-8066
-----10,700.008.250.00-18
4,204.700.00-242410,800.002.000.00-385
-----10,900.003.600.00-13
-----11,000.001.080.00-2139
3,912.000.00--011,100.001.250.00-1010
7,026.600.00--111,200.001.880.00-2160
2,970.000.00-1111,300.008.500.00-211
1,832.800.00--111,400.001.000.00-5171
4,901.940.00-454511,500.001.000.00-1167
1,603.570.00-12111,600.000.600.00-242
6,286.370.00-1411,700.0010.200.00-713
3,459.100.00-569911,800.0010.700.00-7346
-----11,900.003.800.00-112
6,617.320.00-11012,000.000.900.00-4124
6,139.300.00-1412,100.000.900.00-151
6,041.600.00-1412,200.001.100.00-193
3,079.620.00-3012,300.008.100.00-35
-----12,400.000.760.00-196
5,164.250.00-1212,500.000.850.00-394
3,154.730.00-3012,600.001.950.00-112
5,553.600.00-22512,700.003.000.00-374
3,829.040.00-3112,800.004.000.00-71110
3,333.900.00-3712,900.003.200.00-427
3,653.200.00-11413,000.004.500.00-1056
3,904.150.00-71313,100.002.900.00-58313
3,036.690.00-3013,200.004.100.00-333
1,696.550.00--013,300.003.290.00-1033
3,644.600.00-1113,400.0022.500.00-424
4,711.980.00-1513,500.002.210.00-1195
3,813.220.00-11113,600.002.360.00-1099
3,379.250.00-2313,700.007.200.00-379
3,616.090.00-2213,800.002.600.00-135
3,517.650.00-2613,900.006.910.00-140140
4,265.080.00-13314,000.002.55-1.65-39.29%1683
-----14,025.002.900.00-14
-----14,050.008.400.00-413
-----14,075.003.300.00-116
4,464.400.00-1514,100.002.900.00-263
-----14,125.0093.400.00-15
-----14,150.0012.500.00-14
3,022.400.00--114,175.0025.900.00-23
4,518.850.00-1214,200.0090.800.00-144
3,970.520.00-1114,225.00-----
-----14,250.003.520.00-243
-----14,275.00161.400.00-11
3,125.210.00-2814,300.004.850.00-134
-----14,325.0096.100.00-15
-----14,375.00226.600.00--3
4,477.110.00-6914,400.004.20+0.45+12.00%2156
-----14,425.0087.200.00--9
-----14,450.00150.400.00-22
-----14,475.008.900.00-2030
3,970.030.00-12014,500.004.00-0.20-4.76%1884
-----14,525.00156.700.00-12
-----14,550.0058.900.00-17
-----14,575.0025.200.00-11
3,494.150.00-1414,600.005.970.00-275
-----14,625.0037.000.00-14
-----14,650.0039.170.00-1010
-----14,675.008.400.00-78
3,399.550.00-1414,700.0021.200.00-672
-----14,725.0010.100.00--1
-----14,750.0042.130.00--6
3,359.130.00-1114,800.006.750.00-249
-----14,825.006.740.00-22
-----14,850.0029.450.00-14
1,221.100.00-8314,900.004.840.00-1532
-----14,925.0040.250.00--4
-----14,950.0012.100.00-36
3,936.320.00-1014,975.0013.470.00-55
3,691.550.00-119415,000.005.90-1.90-24.36%1855
-----15,025.0077.830.00-12
-----15,050.008.600.00-2077
3,839.370.00--015,075.0013.260.00--10
2,833.930.00-13415,100.005.500.00-40135
-----15,125.008.000.00-27
3,762.120.00-1015,150.0013.070.00-833
3,722.870.00-2015,175.0014.150.00-1014
3,271.490.00-14815,200.008.800.00-653
-----15,225.0058.970.00-14
-----15,250.008.370.00-1815
3,640.370.00--015,275.00122.650.00-20
3,586.520.00-116115,300.0085.250.00-196
-----15,325.0010.500.00-19
3,549.490.00--015,350.0014.950.00-220
-----15,375.0015.500.00-217
2,551.400.00-19215,400.009.600.00-3121
-----15,425.0065.500.00-64
-----15,450.008.700.00-1013
3,412.480.00-1015,475.0015.670.00-412
1,992.070.00-3015,500.008.410.00-2450
-----15,525.0053.200.00-222
2,240.830.00--115,550.0020.320.00-112
-----15,575.00158.120.00-30
3,294.340.00-17215,600.007.400.00-1152
-----15,625.0017.230.00-27
1,908.200.00-1115,650.006.890.00-111
-----15,675.008.10-5.40-40.00%19
2,017.640.00-13815,700.007.150.00-130
-----15,725.0058.600.00-412
-----15,750.0012.500.00-626
3,119.800.00-1015,775.0012.700.00-27
3,073.300.00-14015,800.009.00-0.43-4.56%169
-----15,825.00354.000.00--1
2,091.550.00--1215,850.0013.990.00-141
2,395.950.00-1115,875.009.570.00-5167
1,581.750.00-24915,900.0010.300.00-355
-----15,925.00127.400.00-15165
2,922.150.00--015,950.0033.100.00-317
-----15,975.0010.270.00-554
2,865.930.00-126016,000.0010.40-4.60-30.67%42,168
-----16,025.0012.800.00-1024
-----16,050.0010.30-60.95-85.54%18
2,791.330.00-1016,075.00244.320.00-16
1,368.800.00-85216,100.0014.700.00-1034
-----16,125.0018.250.00-128
-----16,150.009.970.00-115
2,629.000.00--116,175.0030.200.00-18
2,159.150.00-12216,200.0010.450.00-2109
-----16,225.0010.650.00-16
-----16,250.0011.000.00-240
1,559.600.00--316,275.0038.060.00-511
2,442.650.00-866116,300.0010.000.00-1690
-----16,325.0030.350.00-53
-----16,350.0019.150.00-519
-----16,375.0013.500.00-138
1,067.570.00-43616,400.0020.220.00-11134
-----16,425.0014.100.00-128
-----16,450.0013.78-0.22-1.57%214
1,525.800.00-1416,475.0020.000.00-846
2,205.130.00-1526116,500.0015.20-6.69-30.56%2655
1,272.900.00--316,525.0020.500.00-123
1,083.410.00--116,550.0023.000.00-712
1,051.920.00-1116,575.0022.290.00-630
1,033.870.00-12116,600.0012.350.00-176
2,089.000.00-1316,625.0020.250.00-212
894.570.00-1216,650.0017.51-8.49-32.65%251
-----16,675.0029.650.00-539
1,803.600.00-126016,700.0017.060.00-157
911.920.00--016,725.0028.890.00-1658
-----16,750.0023.150.00-4325
797.600.00-1016,775.0088.150.00-117
1,447.860.00-217016,800.0018.220.00-1323
-----16,825.0017.90-1.95-9.82%627
-----16,850.0021.580.00-1126
-----16,875.0018.70-0.60-3.11%631
1,056.580.00-123416,900.0026.800.00-1064
-----16,925.0030.450.00-1018
-----16,950.0022.100.00-128
1,758.100.00--216,975.0031.880.00-1231
1,771.200.00-239717,000.0020.20-13.10-39.34%105610
830.950.00-5317,025.0023.450.00-123
1,819.80+352.68+24.04%24817,050.0021.85-4.78-17.95%268
1,673.180.00--217,075.0066.330.00-310
719.200.00-43917,100.0030.550.00-395
718.800.00-12617,125.0027.780.00-114
1,136.930.00-215217,150.0038.160.00-210
704.120.00--117,175.0039.530.00-113
1,571.950.00-74117,200.0035.360.00-2118
787.780.00-1117,225.0032.87-0.48-1.44%117
572.700.00-56017,250.0026.70+0.60+2.30%2121
605.260.00--017,275.0027.20+6.38+30.64%419
956.350.00-16517,300.0027.70-1.30-4.48%29207
568.460.00-24317,325.0028.19+0.42+1.51%4351
850.400.00-27617,350.0029.30-14.10-32.49%75524
793.230.00-21317,375.0030.83-10.97-26.24%652
1,146.570.00-406117,400.0042.450.00-1284
766.290.00-23817,425.0038.80-15.20-28.15%2243
845.150.00-13117,450.0038.150.00-148
465.500.00--817,475.0044.880.00-351
1,422.30+215.25+17.83%1514517,500.0034.75-16.95-32.79%9753
1,398.50+903.50+182.53%15817,525.0043.80-6.51-12.94%1042
485.000.00-39217,550.0035.59-11.46-24.36%1111
778.150.00-126417,575.0036.60-11.80-24.38%134
1,323.04+223.39+20.31%125017,600.0039.22-1.08-2.68%4288
743.750.00-141617,625.0041.25-43.25-51.18%36
1,271.43+539.68+73.75%13617,650.0040.70-19.29-32.16%3692
710.600.00-545517,675.0041.45-37.85-47.73%141
1,093.450.00-115617,700.0043.46-24.85-36.38%1121
675.850.00-161417,725.0046.75+5.60+13.61%240
1,177.37+156.30+15.31%18917,750.0047.28-35.61-42.96%2164
638.650.00-141217,775.0049.12+1.62+3.41%926
1,028.390.00-19517,800.0048.00-8.65-15.27%6105
651.200.00-24817,825.0050.800.00-137
908.840.00-115317,850.0052.600.00-5188
579.900.00-24617,875.0056.34+6.19+12.34%270
615.810.00-43817,900.0066.400.00-2149
531.920.00-21517,925.0056.800.00-49
646.370.00-14417,950.0063.36+2.36+3.87%1124
518.700.00-22117,975.00100.000.00-447
927.350.00-167118,000.0068.10-46.80-40.73%9596
905.350.00-119418,025.0068.200.00-1186
522.600.00-816518,050.0070.200.00-3112
747.070.00-203218,075.0095.15+13.45+16.46%147
676.000.00-227818,100.0077.00-10.50-12.00%68434
486.730.00-24718,125.0080.03-44.47-35.72%134
454.030.00-228118,150.0081.15-58.05-41.70%1304
434.700.00-48018,175.0084.20-29.28-25.80%286
719.93+41.68+6.15%127918,200.0088.65-49.85-35.99%8439
626.470.00-118018,225.0092.88-9.19-9.00%2190
639.800.00-129318,250.0090.750.00-5251
599.800.00-1811318,275.00125.990.00-3165
703.55+152.20+27.60%139518,300.00104.95-7.05-6.29%2417
532.850.00-25218,325.00173.200.00-133
530.800.00-15318,350.00110.96-52.09-31.95%4128
310.090.00-42418,375.00116.60+0.98+0.85%624
636.98+51.98+8.89%348618,400.00119.40-83.93-41.28%4418
435.700.00-39211318,425.00144.90-71.92-33.17%123
483.950.00-41118,450.00126.600.00-233
403.600.00-28918,475.00139.57+7.57+5.73%197
462.57+74.37+19.16%187618,500.00148.10-75.40-33.74%31906
445.07+72.67+19.51%13718,525.00147.050.00-323
498.00+112.60+29.22%17818,550.00152.99-107.46-41.26%287
341.000.00-110618,575.00164.23-65.57-28.53%7119
452.70+104.60+30.05%2095,12918,600.00168.65-91.25-35.11%23211
336.550.00-29418,625.00170.85-103.15-37.65%1018
403.80+106.90+36.01%615618,650.00176.40-123.10-41.10%4183
375.70+45.70+13.85%126218,675.00215.500.00-174
398.20+103.20+34.98%4242218,700.00196.95-104.85-34.74%3384
374.67+122.16+48.38%313218,725.00211.35-95.05-31.02%395
319.90+59.90+23.04%2619218,750.00213.92-133.38-38.40%29170
326.45+97.64+42.67%52018,775.00248.60-32.55-11.58%11
311.45-8.65-2.70%1514018,800.00226.20-73.80-24.60%468
325.86-12.74-3.76%21118,825.00253.80-128.60-33.63%116
251.40-50.60-16.75%11818,850.00255.00-141.10-35.62%17
297.000.00-103018,875.00254.40-14.00-5.22%410
271.80+76.20+38.96%318318,900.00286.60-147.80-34.02%3042
239.50+8.30+3.59%28618,925.00-----
244.05+70.45+40.58%411618,950.00314.500.00-10
231.30+60.05+35.07%546618,975.001,175.770.00--1
212.10+64.50+43.70%11439419,000.00365.050.00-712
163.00-56.27-25.66%12419,025.00-----
154.480.00-143719,050.00475.660.00--0
192.25+43.13+28.92%21019,075.00362.400.00-10
181.25-6.97-3.70%615819,100.00376.40-126.31-25.13%11
165.34+35.04+26.89%21419,125.00398.04+7.59+1.94%11
161.61+57.96+55.92%120619,150.00633.580.00-11
154.60+66.04+74.57%21619,175.00-----
145.10-0.55-0.38%515519,200.001,065.110.00--1
131.00+3.50+2.75%36819,225.00-----
114.92+34.72+43.29%2027519,250.00708.350.00-12
66.760.00-3819,275.00-----
104.85+37.90+56.61%745319,300.00-----
100.10+9.50+10.49%364119,325.00-----
83.750.00-116719,350.00-----
75.60-3.10-3.94%3219,375.00-----
71.94+21.63+42.99%547219,400.002,955.300.00-53
61.50-13.70-18.22%13419,425.00-----
64.45-7.75-10.73%2113319,450.00-----
73.860.00-46019,475.00-----
52.90-13.00-19.73%1447119,500.001,218.270.00-23
54.60-0.83-1.50%2619,525.00-----
55.000.00-82019,550.00-----
47.98+18.80+64.43%11519,575.00-----
46.900.00-52019,600.00-----
40.93-4.97-10.83%21019,625.00-----
41.000.00-6719,650.00-----
33.300.00-1119,675.00-----
30.70-6.30-17.03%13219,700.00-----
33.800.00-101619,725.00-----
6.830.00--019,750.00-----
29.700.00-51019,775.00-----
22.55-6.95-23.56%13619,800.00-----
20.85+0.15+0.72%4419,825.00-----
19.23-0.22-1.13%1119,850.00-----
17.60+1.11+6.73%2219,875.00-----
16.20+0.71+4.58%210119,900.00-----
22.300.00--919,925.00-----
10.60+3.20+43.24%2031620,000.002,125.530.00-11
17.300.00-32520,025.00-----
13.550.00--120,050.00-----
14.510.00-21220,075.00-----
8.42+1.05+14.25%813820,100.00-----
13.500.00-3720,125.00-----
6.93-3.32-32.39%493320,150.00-----
6.49-6.01-48.08%49320,175.00-----
6.45+1.05+19.44%75620,200.00-----
5.00-3.40-40.48%22920,225.00-----
4.50+0.40+9.76%1320,250.00-----
9.380.00-3714420,300.003,011.000.00--1
4.55-0.95-17.27%4820,325.00-----
2.900.00-11320,350.00-----
7.880.00--1020,375.00-----
3.420.00-13620,400.00-----
4.340.00--120,425.00-----
8.650.00--220,450.00-----
6.700.00--720,475.00-----
5.270.00-1810020,500.002,507.470.00-13
5.300.00-1220,550.00-----
2.32-2.28-49.57%2320,600.00-----
4.140.00--920,650.00-----
2.200.00-2820,700.00-----
4.770.00-2320,800.00-----
2.860.00-11320,900.00-----
2.270.00-120221,000.00-----
1.070.00-23921,100.00-----
1.970.00--221,150.00-----
0.88-1.27-59.07%28821,200.00-----
2.360.00--121,300.00-----
0.610.00-25621,500.00-----
0.310.00-1121,900.00-----
0.550.00--122,000.004,114.520.00-55
0.700.00-1122,950.00-----
0.280.00-21323,200.004,283.980.00--5