Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
18.302,91+259,06 (+1,44%)
Alla chiusura: 05:15PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
20 dicembre 2024
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
12,611.710.00-16394,000.002.600.00-1143
-----4,200.004.300.00-119
12,309.000.00--14,400.003.900.00-112
12,220.900.00--14,500.004.000.00-184
12,123.300.00--34,600.002.850.00-19
11,928.500.00--14,800.003.000.00-19
6,832.000.00--15,000.004.500.00-160
-----5,100.004.000.00-15
-----5,200.004.000.00-17
-----5,300.005.400.00-130
-----5,400.005.200.00-17
-----5,500.004.400.00-148
-----5,600.004.700.00-112
-----5,700.005.900.00-126
-----5,800.006.300.00-113
-----5,900.009.000.00-17
-----6,000.00119.400.00-60500
-----6,100.006.400.00-13
-----6,200.006.700.00-17
-----6,300.00131.800.00-12
-----6,400.009.000.00-15
-----6,500.0010.700.00-1160
-----6,600.0011.400.00--1
-----6,700.0011.400.00-110
-----6,800.0011.000.00--45
-----6,900.0011.600.00-13
5,008.470.00--17,000.0036.000.00-1163
9,651.310.00-118,000.0023.900.00-2279
-----8,200.0023.000.00-439
-----8,400.00100.000.00-7577
-----8,600.00125.000.00-10
-----8,800.0032.400.00-112
-----9,000.0027.010.00-155
4,589.600.00--19,200.00121.000.00-322
-----9,400.00380.000.00-139
6,905.710.00-149,600.0068.310.00-212
3,326.700.00--19,800.0069.200.00-1174
3,250.000.00-1310,000.0038.900.00-168
3,851.500.00-1210,100.0075.600.00-17
4,371.800.00--010,200.0072.750.00-115
-----10,300.0097.000.00-192
-----10,400.0099.900.00-1439
-----10,500.0047.000.00-1454
4,110.400.00--010,600.0054.380.00-222
2,051.800.00--110,700.0078.700.00-110
-----10,800.0070.200.00-2106
6,346.730.00--310,900.0083.430.00-16
6,257.200.00-31511,000.0075.700.00-2458
-----11,100.0083.500.00-126
6,108.350.00-64711,200.0068.200.00-28100
6,017.690.00--611,300.0073.450.00-192
-----11,400.0072.000.00-12
2,146.400.00-1111,500.0077.260.00-253
-----11,600.0069.00-15.70-18.54%114
-----11,700.0071.00-14.15-16.62%1252
5,853.000.00-7711,800.0073.50-10.00-11.98%22
2,188.800.00-1111,900.00300.400.00-17
4,441.200.00-148412,000.0092.000.00-1383
4,359.700.00-152012,100.00115.800.00-6136
2,228.000.00-1212,200.001,790.300.00--70
-----12,300.00540.500.00-9110
1,859.100.00-202112,400.00130.100.00-1644
1,309.100.00--112,500.00136.800.00-7101
-----12,600.00142.600.00-913
2,081.900.00--712,700.00147.100.00-1048
3,882.750.00-1012,800.00366.000.00-35
1,974.740.00-1112,900.00270.900.00-88
5,183.500.00-122513,000.00158.200.00-283
1,877.800.00-204113,100.00144.300.00-2290
2,382.800.00-1013,200.00229.800.00-45
2,279.800.00-15213,300.001,254.890.00--2
2,772.990.00-11113,400.00259.840.00-135
4,597.610.00-12013,500.00225.850.00-18
1,530.000.00-103013,600.00269.600.00-224
-----13,700.00666.000.00-15
-----13,800.00236.400.00-17
1,973.500.00-1113,900.00673.800.00-147
4,511.550.00-114414,000.00176.65-34.35-16.28%1312
717.630.00-4614,100.00414.320.00-2152
3,749.200.00-1414,200.002,091.440.00-55
3,959.600.00-1514,300.00848.000.00-1010
944.890.00-5614,400.00307.000.00-14364
4,207.200.00-11314,500.00288.200.00-273
1,495.600.00-52114,600.00467.000.00-28
-----14,700.00306.000.00-34
2,280.000.00-1214,800.00301.850.00-2121
2,842.300.00-1214,900.00726.890.00--34
3,618.500.00-111815,000.00263.85-43.95-14.28%1219
2,723.000.00-24215,100.00356.800.00-1897
2,621.200.00--115,200.00427.100.00-1108
3,476.310.00-1115,300.00427.690.00-12
2,500.700.00-41415,400.00350.250.00-550
3,314.820.00-13115,500.00829.500.00-3243
2,360.900.00-11215,600.00748.500.00-112
2,293.400.00-11015,700.002,643.730.00-10
2,224.500.00-1615,800.00464.050.00-122
649.000.00-1715,900.00430.150.00-525
3,119.730.00-112016,000.00442.300.00-5259
1,502.000.00-1516,100.00460.720.00-3043
1,120.500.00-11316,200.00605.500.00-19
1,970.400.00-1286316,300.00534.670.00-177
1,781.100.00-22116,400.00652.420.00-150
1,930.060.00-14716,500.00615.800.00-190307
1,078.100.00-8516,600.00697.000.00-14
1,594.550.00-303216,700.00688.550.00-122
1,385.000.00-12116,800.00617.800.00-1332
2,257.130.00-15416,900.001,084.800.00-12
2,423.55+58.82+2.49%118717,000.00615.50-36.31-5.57%30238
1,559.310.00-115817,100.00682.000.00-212
2,298.10+647.55+39.23%4817,200.00720.800.00-24
1,329.900.00-2917,300.00907.100.00-1031
1,392.400.00-21017,400.00949.500.00-13
1,688.500.00-15617,500.00713.00-251.00-26.04%260463
1,755.100.00-12117,600.00-----
1,733.300.00-21017,700.00879.700.00-217
1,642.700.00-12117,800.00906.000.00-14
970.300.00-28117,900.00905.400.00-125
1,580.100.00-127218,000.00872.30-76.92-8.10%20215
1,354.740.00-16518,100.002,543.000.00-1010
1,638.10+391.70+31.43%415618,200.001,209.300.00-4042
1,316.000.00-21818,300.001,715.580.00-22
1,195.800.00-548918,400.001,322.400.00--20
1,293.800.00-13818,500.001,182.250.00-35818
1,250.500.00-135018,600.001,183.500.00-1330
1,191.650.00-33218,700.00-----
530.000.00-11618,800.00-----
610.000.00-11718,900.002,008.100.00-3242
896.200.00-5025319,000.001,565.600.00-27
1,023.300.00-14219,100.001,553.000.00-120
926.500.00-125019,200.006,495.000.00--1
382.000.00-21019,300.001,659.400.00-11
467.730.00-23219,400.00-----
673.670.00-536319,500.001,605.600.00-11
548.900.00-604519,600.005,993.400.00--0
749.700.00-8719,700.006,073.100.00--0
358.600.00-81219,800.006,155.100.00--0
360.000.00-11419,900.006,303.500.00-11
644.850.00-549320,000.002,151.480.00-240
612.000.00-59320,100.006,053.900.00-12
339.000.00-233620,200.002,094.300.00-1011
545.200.00-41620,300.00-----
484.400.00-11120,400.00-----
370.500.00-111020,500.006,758.800.00--1
428.100.00-12220,600.006,842.100.00--1
102.000.00-11420,700.002,624.030.00-14
517.70+375.70+264.58%6010520,800.002,698.180.00-17
386.500.00-121420,900.006,335.500.00-14
463.30+115.96+33.39%6056321,000.002,601.200.00-12
404.69+96.54+31.33%13321,200.00-----
223.800.00-13621,400.003,818.400.00--1
323.38+130.28+67.47%81021,600.00-----
247.00+43.75+21.53%3621,800.006,080.400.00-11
252.42+72.42+40.23%142022,000.004,252.850.00--1