^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
20 dicembre 2024
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
9,183.200.00-104,000.0016.000.00-2122
-----4,500.0083.900.00-1772
-----4,800.0056.000.00--2
6,832.000.00--15,000.0032.600.00-150
-----5,200.0055.790.00-44
-----5,300.0051.260.00-828
-----5,400.0075.930.00--5
-----5,500.00127.000.00-145
-----5,600.0064.950.00--8
-----5,700.0087.080.00--20
-----5,800.0094.700.00--5
-----5,900.0073.100.00--6
-----6,000.00119.400.00-60500
-----6,200.00126.200.00-14
-----6,300.00131.800.00-12
-----6,400.00146.000.00--2
-----6,500.00114.650.00-2165
-----6,700.00128.920.00-88
-----6,800.00116.700.00--44
-----6,900.00176.000.00--2
5,008.470.00--17,000.0097.600.00-52149
5,290.400.00--18,000.00194.000.00-184
-----8,200.00295.070.00-638
-----8,400.00230.000.00-120
-----8,600.00200.200.00-3968
-----8,800.00272.000.00-210
-----9,000.00292.000.00-248
4,589.600.00--19,200.00359.500.00-118
-----9,400.00380.000.00-139
4,686.800.00-139,600.00388.000.00-23
3,326.700.00--19,800.00321.100.00-29167
3,250.000.00-1310,000.00345.730.00-166
3,851.500.00-1210,100.00759.180.00-46
4,371.800.00--010,200.001,120.000.00--1
-----10,300.00414.000.00-192
-----10,400.00780.000.00-225
-----10,500.00673.500.00-20249
4,110.400.00--010,600.00713.900.00-520
2,051.800.00--110,700.00917.290.00-19
-----10,800.00459.800.00-2321
-----10,900.00787.900.00-11
3,190.000.00-31211,000.00778.000.00-2390
-----11,100.00759.200.00-2820
2,105.400.00-304011,200.00716.400.00-141
-----11,300.00965.290.00-518
-----11,400.001,298.200.00--1
2,146.400.00-1111,500.001,380.010.00-15
-----11,600.001,336.940.00-1214
-----11,700.001,408.700.00--250
-----11,800.00772.900.00--1
2,188.800.00-1111,900.001,533.490.00-12
3,067.000.00-147912,000.00685.800.00-4187
1,530.000.00-151512,100.00700.000.00-75136
2,228.000.00-1212,200.001,790.300.00--70
-----12,300.001,785.000.00-100103
1,859.100.00-202112,400.001,657.800.00-2021
1,309.100.00--112,500.001,342.500.00-425
-----12,600.001,985.420.00-25
2,081.900.00--712,700.002,035.270.00-212
-----12,800.001,651.570.00-13
1,974.740.00-1112,900.00-----
1,917.360.00-22513,000.00917.600.00-552
1,877.800.00-204113,100.001,217.830.00--50
1,958.000.00--113,200.001,738.480.00--1
2,279.800.00-15213,300.001,254.890.00--2
1,999.900.00-11113,400.001,403.710.00--6
1,550.400.00-22013,500.001,098.200.00-57
1,530.000.00-103013,600.00-----
-----13,700.002,587.500.00-28
-----13,800.001,478.600.00-15
1,973.500.00-1113,900.001,435.180.00-847
1,561.550.00-213014,000.001,458.400.00-2114
717.630.00-4614,100.00-----
1,571.400.00--314,200.002,091.440.00-55
1,008.760.00-5514,300.00-----
944.890.00-5614,400.00-----
1,558.600.00-131314,500.00-----
1,495.600.00-52114,600.001,743.090.00--7
1,249.600.00--214,800.00-----
1,257.000.00--114,900.00-----
989.130.00-204515,000.003,409.380.00-11
899.900.00-2215,100.003,476.120.00-11
494.240.00-2015,300.00-----
1,171.900.00-1615,400.00-----
715.000.00-21615,500.00-----
740.000.00-21115,600.003,093.400.00-12
705.000.00-1915,700.002,643.730.00-10
1,006.600.00-1515,800.003,016.600.00-11
649.000.00-1715,900.002,775.500.00-10
433.600.00-25416,000.003,567.420.00-234
626.000.00-1216,100.00-----
554.100.00-31216,200.003,796.600.00--1
281.160.00-1616,300.003,477.700.00-11
775.400.00-12016,400.00-----
741.200.00-11616,500.00-----
781.900.00-1416,600.003,701.200.00-11
433.060.00-6016,700.00-----
626.000.00-11016,800.00-----
390.000.00-124516,900.004,414.500.00-12
420.000.00-12117,000.004,495.100.00-13
396.000.00-1717,100.00-----
392.000.00-1817,200.00-----
420.000.00-1617,300.00-----
364.000.00-1817,400.00-----
425.970.00-1617,500.00-----
517.40+101.40+24.38%1617,600.00-----
186.000.00-1917,700.00-----
366.000.00-21417,800.004,888.800.00--1
410.000.00-34117,900.005,124.400.00--1
223.800.00-11018,000.00-----
370.000.00-16418,100.00-----
208.000.00-1111618,200.005,226.300.00-12
254.000.00-1818,300.00-----
347.00+67.90+24.33%21718,400.00-----
180.000.00-11018,500.005,851.900.00--1
245.500.00-11118,600.00-----
136.000.00-12618,700.00-----
160.000.00-11618,800.00-----
156.000.00-11818,900.00-----
116.650.00-221219,000.00-----
513.400.00-1393919,100.00-----
140.000.00-124719,200.006,495.000.00--1
108.000.00-1819,300.00-----
124.000.00-12619,400.00-----
114.000.00-11419,500.00-----
176.40+67.80+62.43%4719,600.005,993.400.00--0
108.000.00-1519,700.006,073.100.00--0
100.000.00-2419,800.006,155.100.00--0
385.700.00-4219,900.006,303.500.00-11
93.160.00-240620,000.00-----
60.500.00-707320,100.006,053.900.00-12
57.500.00-7033520,200.006,552.500.00--1
32.900.00-1220,300.00-----
56.500.00-101220,400.00-----
40.500.00-1320,500.006,758.800.00--1
38.600.00-1220,600.006,842.100.00--1
68.000.00-1520,700.00-----
101.000.00-210220,800.007,498.800.00-13
62.000.00-3520,900.006,335.500.00-14
45.500.00-111721,000.006,771.800.00-12