^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquisto
20 dicembre 2024
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 9,183.20 | 0.00 | - | 1 | 0 | 4,000.00 | 16.00 | 0.00 | - | 2 | 122 |
| - | - | - | - | - | 4,500.00 | 83.90 | 0.00 | - | 17 | 72 |
| - | - | - | - | - | 4,800.00 | 56.00 | 0.00 | - | - | 2 |
| 6,832.00 | 0.00 | - | - | 1 | 5,000.00 | 32.60 | 0.00 | - | 1 | 50 |
| - | - | - | - | - | 5,200.00 | 55.79 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 5,300.00 | 51.26 | 0.00 | - | 8 | 28 |
| - | - | - | - | - | 5,400.00 | 75.93 | 0.00 | - | - | 5 |
| - | - | - | - | - | 5,500.00 | 127.00 | 0.00 | - | 1 | 45 |
| - | - | - | - | - | 5,600.00 | 64.95 | 0.00 | - | - | 8 |
| - | - | - | - | - | 5,700.00 | 87.08 | 0.00 | - | - | 20 |
| - | - | - | - | - | 5,800.00 | 94.70 | 0.00 | - | - | 5 |
| - | - | - | - | - | 5,900.00 | 73.10 | 0.00 | - | - | 6 |
| - | - | - | - | - | 6,000.00 | 119.40 | 0.00 | - | 60 | 500 |
| - | - | - | - | - | 6,200.00 | 126.20 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 6,300.00 | 131.80 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 6,400.00 | 146.00 | 0.00 | - | - | 2 |
| - | - | - | - | - | 6,500.00 | 114.65 | 0.00 | - | 2 | 165 |
| - | - | - | - | - | 6,700.00 | 128.92 | 0.00 | - | 8 | 8 |
| - | - | - | - | - | 6,800.00 | 116.70 | 0.00 | - | - | 44 |
| - | - | - | - | - | 6,900.00 | 176.00 | 0.00 | - | - | 2 |
| 5,008.47 | 0.00 | - | - | 1 | 7,000.00 | 97.60 | 0.00 | - | 52 | 149 |
| 5,290.40 | 0.00 | - | - | 1 | 8,000.00 | 194.00 | 0.00 | - | 1 | 84 |
| - | - | - | - | - | 8,200.00 | 295.07 | 0.00 | - | 6 | 38 |
| - | - | - | - | - | 8,400.00 | 230.00 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 8,600.00 | 200.20 | 0.00 | - | 39 | 68 |
| - | - | - | - | - | 8,800.00 | 272.00 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 9,000.00 | 292.00 | 0.00 | - | 2 | 48 |
| 4,589.60 | 0.00 | - | - | 1 | 9,200.00 | 359.50 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 9,400.00 | 380.00 | 0.00 | - | 1 | 39 |
| 4,686.80 | 0.00 | - | 1 | 3 | 9,600.00 | 388.00 | 0.00 | - | 2 | 3 |
| 3,326.70 | 0.00 | - | - | 1 | 9,800.00 | 321.10 | 0.00 | - | 29 | 167 |
| 3,250.00 | 0.00 | - | 1 | 3 | 10,000.00 | 345.73 | 0.00 | - | 1 | 66 |
| 3,851.50 | 0.00 | - | 1 | 2 | 10,100.00 | 759.18 | 0.00 | - | 4 | 6 |
| 4,371.80 | 0.00 | - | - | 0 | 10,200.00 | 1,120.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 10,300.00 | 414.00 | 0.00 | - | 1 | 92 |
| - | - | - | - | - | 10,400.00 | 780.00 | 0.00 | - | 2 | 25 |
| - | - | - | - | - | 10,500.00 | 673.50 | 0.00 | - | 20 | 249 |
| 4,110.40 | 0.00 | - | - | 0 | 10,600.00 | 713.90 | 0.00 | - | 5 | 20 |
| 2,051.80 | 0.00 | - | - | 1 | 10,700.00 | 917.29 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 10,800.00 | 459.80 | 0.00 | - | 23 | 21 |
| - | - | - | - | - | 10,900.00 | 787.90 | 0.00 | - | 1 | 1 |
| 3,190.00 | 0.00 | - | 3 | 12 | 11,000.00 | 778.00 | 0.00 | - | 2 | 390 |
| - | - | - | - | - | 11,100.00 | 759.20 | 0.00 | - | 28 | 20 |
| 2,105.40 | 0.00 | - | 30 | 40 | 11,200.00 | 716.40 | 0.00 | - | 1 | 41 |
| - | - | - | - | - | 11,300.00 | 965.29 | 0.00 | - | 5 | 18 |
| - | - | - | - | - | 11,400.00 | 1,298.20 | 0.00 | - | - | 1 |
| 2,146.40 | 0.00 | - | 1 | 1 | 11,500.00 | 1,380.01 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 11,600.00 | 1,336.94 | 0.00 | - | 12 | 14 |
| - | - | - | - | - | 11,700.00 | 1,408.70 | 0.00 | - | - | 250 |
| - | - | - | - | - | 11,800.00 | 772.90 | 0.00 | - | - | 1 |
| 2,188.80 | 0.00 | - | 1 | 1 | 11,900.00 | 1,533.49 | 0.00 | - | 1 | 2 |
| 3,067.00 | 0.00 | - | 14 | 79 | 12,000.00 | 685.80 | 0.00 | - | 4 | 187 |
| 1,530.00 | 0.00 | - | 15 | 15 | 12,100.00 | 700.00 | 0.00 | - | 75 | 136 |
| 2,228.00 | 0.00 | - | 1 | 2 | 12,200.00 | 1,790.30 | 0.00 | - | - | 70 |
| - | - | - | - | - | 12,300.00 | 1,785.00 | 0.00 | - | 100 | 103 |
| 1,859.10 | 0.00 | - | 20 | 21 | 12,400.00 | 1,657.80 | 0.00 | - | 20 | 21 |
| 1,309.10 | 0.00 | - | - | 1 | 12,500.00 | 1,342.50 | 0.00 | - | 4 | 25 |
| - | - | - | - | - | 12,600.00 | 1,985.42 | 0.00 | - | 2 | 5 |
| 2,081.90 | 0.00 | - | - | 7 | 12,700.00 | 2,035.27 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 12,800.00 | 1,651.57 | 0.00 | - | 1 | 3 |
| 1,974.74 | 0.00 | - | 1 | 1 | 12,900.00 | - | - | - | - | - |
| 1,917.36 | 0.00 | - | 2 | 25 | 13,000.00 | 917.60 | 0.00 | - | 5 | 52 |
| 1,877.80 | 0.00 | - | 20 | 41 | 13,100.00 | 1,217.83 | 0.00 | - | - | 50 |
| 1,958.00 | 0.00 | - | - | 1 | 13,200.00 | 1,738.48 | 0.00 | - | - | 1 |
| 2,279.80 | 0.00 | - | 15 | 2 | 13,300.00 | 1,254.89 | 0.00 | - | - | 2 |
| 1,999.90 | 0.00 | - | 1 | 11 | 13,400.00 | 1,403.71 | 0.00 | - | - | 6 |
| 1,550.40 | 0.00 | - | 2 | 20 | 13,500.00 | 1,098.20 | 0.00 | - | 5 | 7 |
| 1,530.00 | 0.00 | - | 10 | 30 | 13,600.00 | - | - | - | - | - |
| - | - | - | - | - | 13,700.00 | 2,587.50 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 13,800.00 | 1,478.60 | 0.00 | - | 1 | 5 |
| 1,973.50 | 0.00 | - | 1 | 1 | 13,900.00 | 1,435.18 | 0.00 | - | 8 | 47 |
| 1,561.55 | 0.00 | - | 2 | 130 | 14,000.00 | 1,458.40 | 0.00 | - | 2 | 114 |
| 717.63 | 0.00 | - | 4 | 6 | 14,100.00 | - | - | - | - | - |
| 1,571.40 | 0.00 | - | - | 3 | 14,200.00 | 2,091.44 | 0.00 | - | 5 | 5 |
| 1,008.76 | 0.00 | - | 5 | 5 | 14,300.00 | - | - | - | - | - |
| 944.89 | 0.00 | - | 5 | 6 | 14,400.00 | - | - | - | - | - |
| 1,558.60 | 0.00 | - | 13 | 13 | 14,500.00 | - | - | - | - | - |
| 1,495.60 | 0.00 | - | 5 | 21 | 14,600.00 | 1,743.09 | 0.00 | - | - | 7 |
| 1,249.60 | 0.00 | - | - | 2 | 14,800.00 | - | - | - | - | - |
| 1,257.00 | 0.00 | - | - | 1 | 14,900.00 | - | - | - | - | - |
| 989.13 | 0.00 | - | 20 | 45 | 15,000.00 | 3,409.38 | 0.00 | - | 1 | 1 |
| 899.90 | 0.00 | - | 2 | 2 | 15,100.00 | 3,476.12 | 0.00 | - | 1 | 1 |
| 494.24 | 0.00 | - | 2 | 0 | 15,300.00 | - | - | - | - | - |
| 1,171.90 | 0.00 | - | 1 | 6 | 15,400.00 | - | - | - | - | - |
| 715.00 | 0.00 | - | 2 | 16 | 15,500.00 | - | - | - | - | - |
| 740.00 | 0.00 | - | 2 | 11 | 15,600.00 | 3,093.40 | 0.00 | - | 1 | 2 |
| 705.00 | 0.00 | - | 1 | 9 | 15,700.00 | 2,643.73 | 0.00 | - | 1 | 0 |
| 1,006.60 | 0.00 | - | 1 | 5 | 15,800.00 | 3,016.60 | 0.00 | - | 1 | 1 |
| 649.00 | 0.00 | - | 1 | 7 | 15,900.00 | 2,775.50 | 0.00 | - | 1 | 0 |
| 433.60 | 0.00 | - | 2 | 54 | 16,000.00 | 3,567.42 | 0.00 | - | 2 | 34 |
| 626.00 | 0.00 | - | 1 | 2 | 16,100.00 | - | - | - | - | - |
| 554.10 | 0.00 | - | 3 | 12 | 16,200.00 | 3,796.60 | 0.00 | - | - | 1 |
| 281.16 | 0.00 | - | 1 | 6 | 16,300.00 | 3,477.70 | 0.00 | - | 1 | 1 |
| 775.40 | 0.00 | - | 1 | 20 | 16,400.00 | - | - | - | - | - |
| 741.20 | 0.00 | - | 1 | 16 | 16,500.00 | - | - | - | - | - |
| 781.90 | 0.00 | - | 1 | 4 | 16,600.00 | 3,701.20 | 0.00 | - | 1 | 1 |
| 433.06 | 0.00 | - | 6 | 0 | 16,700.00 | - | - | - | - | - |
| 626.00 | 0.00 | - | 1 | 10 | 16,800.00 | - | - | - | - | - |
| 390.00 | 0.00 | - | 12 | 45 | 16,900.00 | 4,414.50 | 0.00 | - | 1 | 2 |
| 420.00 | 0.00 | - | 1 | 21 | 17,000.00 | 4,495.10 | 0.00 | - | 1 | 3 |
| 396.00 | 0.00 | - | 1 | 7 | 17,100.00 | - | - | - | - | - |
| 392.00 | 0.00 | - | 1 | 8 | 17,200.00 | - | - | - | - | - |
| 420.00 | 0.00 | - | 1 | 6 | 17,300.00 | - | - | - | - | - |
| 364.00 | 0.00 | - | 1 | 8 | 17,400.00 | - | - | - | - | - |
| 425.97 | 0.00 | - | 1 | 6 | 17,500.00 | - | - | - | - | - |
| 517.40 | +101.40 | +24.38% | 1 | 6 | 17,600.00 | - | - | - | - | - |
| 186.00 | 0.00 | - | 1 | 9 | 17,700.00 | - | - | - | - | - |
| 366.00 | 0.00 | - | 2 | 14 | 17,800.00 | 4,888.80 | 0.00 | - | - | 1 |
| 410.00 | 0.00 | - | 3 | 41 | 17,900.00 | 5,124.40 | 0.00 | - | - | 1 |
| 223.80 | 0.00 | - | 11 | 0 | 18,000.00 | - | - | - | - | - |
| 370.00 | 0.00 | - | 1 | 64 | 18,100.00 | - | - | - | - | - |
| 208.00 | 0.00 | - | 11 | 116 | 18,200.00 | 5,226.30 | 0.00 | - | 1 | 2 |
| 254.00 | 0.00 | - | 1 | 8 | 18,300.00 | - | - | - | - | - |
| 347.00 | +67.90 | +24.33% | 2 | 17 | 18,400.00 | - | - | - | - | - |
| 180.00 | 0.00 | - | 1 | 10 | 18,500.00 | 5,851.90 | 0.00 | - | - | 1 |
| 245.50 | 0.00 | - | 1 | 11 | 18,600.00 | - | - | - | - | - |
| 136.00 | 0.00 | - | 1 | 26 | 18,700.00 | - | - | - | - | - |
| 160.00 | 0.00 | - | 1 | 16 | 18,800.00 | - | - | - | - | - |
| 156.00 | 0.00 | - | 1 | 18 | 18,900.00 | - | - | - | - | - |
| 116.65 | 0.00 | - | 2 | 212 | 19,000.00 | - | - | - | - | - |
| 513.40 | 0.00 | - | 139 | 39 | 19,100.00 | - | - | - | - | - |
| 140.00 | 0.00 | - | 1 | 247 | 19,200.00 | 6,495.00 | 0.00 | - | - | 1 |
| 108.00 | 0.00 | - | 1 | 8 | 19,300.00 | - | - | - | - | - |
| 124.00 | 0.00 | - | 1 | 26 | 19,400.00 | - | - | - | - | - |
| 114.00 | 0.00 | - | 1 | 14 | 19,500.00 | - | - | - | - | - |
| 176.40 | +67.80 | +62.43% | 4 | 7 | 19,600.00 | 5,993.40 | 0.00 | - | - | 0 |
| 108.00 | 0.00 | - | 1 | 5 | 19,700.00 | 6,073.10 | 0.00 | - | - | 0 |
| 100.00 | 0.00 | - | 2 | 4 | 19,800.00 | 6,155.10 | 0.00 | - | - | 0 |
| 385.70 | 0.00 | - | 4 | 2 | 19,900.00 | 6,303.50 | 0.00 | - | 1 | 1 |
| 93.16 | 0.00 | - | 2 | 406 | 20,000.00 | - | - | - | - | - |
| 60.50 | 0.00 | - | 70 | 73 | 20,100.00 | 6,053.90 | 0.00 | - | 1 | 2 |
| 57.50 | 0.00 | - | 70 | 335 | 20,200.00 | 6,552.50 | 0.00 | - | - | 1 |
| 32.90 | 0.00 | - | 1 | 2 | 20,300.00 | - | - | - | - | - |
| 56.50 | 0.00 | - | 10 | 12 | 20,400.00 | - | - | - | - | - |
| 40.50 | 0.00 | - | 1 | 3 | 20,500.00 | 6,758.80 | 0.00 | - | - | 1 |
| 38.60 | 0.00 | - | 1 | 2 | 20,600.00 | 6,842.10 | 0.00 | - | - | 1 |
| 68.00 | 0.00 | - | 1 | 5 | 20,700.00 | - | - | - | - | - |
| 101.00 | 0.00 | - | 2 | 102 | 20,800.00 | 7,498.80 | 0.00 | - | 1 | 3 |
| 62.00 | 0.00 | - | 3 | 5 | 20,900.00 | 6,335.50 | 0.00 | - | 1 | 4 |
| 45.50 | 0.00 | - | 1 | 117 | 21,000.00 | 6,771.80 | 0.00 | - | 1 | 2 |
© 2023 Yahoo. Tutti i diritti riservati.