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
20 dicembre 2024
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 4,000.00 | 59.90 | 0.00 | - | 2 | 105 |
| - | - | - | - | - | 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 | 110.00 | 0.00 | - | 1 | 49 |
| - | - | - | - | - | 5,500.00 | 127.00 | 0.00 | - | 1 | 45 |
| - | - | - | - | - | 6,000.00 | 119.40 | 0.00 | - | 60 | 500 |
| - | - | - | - | - | 6,500.00 | 218.00 | 0.00 | - | 2 | 162 |
| 5,008.47 | 0.00 | - | - | 1 | 7,000.00 | 220.65 | 0.00 | - | 1 | 155 |
| 5,290.40 | 0.00 | - | - | 1 | 8,000.00 | 403.00 | 0.00 | - | 1 | 69 |
| - | - | - | - | - | 8,200.00 | 291.26 | 0.00 | - | 5 | 31 |
| - | - | - | - | - | 8,400.00 | 415.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 8,600.00 | 361.00 | 0.00 | - | 5 | 55 |
| - | - | - | - | - | 8,800.00 | 594.04 | 0.00 | - | 24 | 22 |
| - | - | - | - | - | 9,000.00 | 456.35 | 0.00 | - | 1 | 3 |
| 4,589.60 | 0.00 | - | - | 1 | 9,200.00 | 503.50 | 0.00 | - | 15 | 24 |
| - | - | - | - | - | 9,400.00 | 675.00 | 0.00 | - | - | 1 |
| 4,686.80 | 0.00 | - | 1 | 3 | 9,600.00 | 721.00 | 0.00 | - | - | 1 |
| 3,326.70 | 0.00 | - | - | 1 | 9,800.00 | 873.53 | 0.00 | - | 9 | 0 |
| 3,250.00 | 0.00 | - | 1 | 3 | 10,000.00 | 920.00 | 0.00 | - | 10 | 60 |
| 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 | 806.35 | 0.00 | - | 4 | 28 |
| - | - | - | - | - | 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 | 786.00 | 0.00 | - | 1 | 15 |
| 2,051.80 | 0.00 | - | - | 1 | 10,700.00 | 917.29 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 10,800.00 | 1,216.30 | 0.00 | - | - | 23 |
| - | - | - | - | - | 10,900.00 | 1,250.04 | 0.00 | - | - | 1 |
| 2,175.00 | 0.00 | - | 1 | 12 | 11,000.00 | 998.20 | 0.00 | - | 20 | 391 |
| - | - | - | - | - | 11,100.00 | 1,019.60 | 0.00 | - | 15 | 28 |
| 2,105.40 | 0.00 | - | 30 | 40 | 11,200.00 | 1,152.80 | 0.00 | - | 30 | 40 |
| - | - | - | - | - | 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 |
| 2,188.80 | 0.00 | - | 1 | 1 | 11,900.00 | 1,533.49 | 0.00 | - | 1 | 2 |
| 2,205.80 | 0.00 | - | 10 | 56 | 12,000.00 | 1,473.60 | 0.00 | - | 25 | 124 |
| 1,530.00 | 0.00 | - | 15 | 15 | 12,100.00 | - | - | - | - | - |
| 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 | 1,455.43 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 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 |
| 1,589.70 | 0.00 | - | 1 | 11 | 13,000.00 | 1,734.22 | 0.00 | - | 1 | 6 |
| 1,958.00 | 0.00 | - | - | 1 | 13,200.00 | 1,738.48 | 0.00 | - | - | 1 |
| 1,435.70 | 0.00 | - | - | 15 | 13,300.00 | - | - | - | - | - |
| 991.50 | 0.00 | - | 10 | 10 | 13,400.00 | - | - | - | - | - |
| 1,188.09 | 0.00 | - | 6 | 20 | 13,500.00 | 1,693.50 | 0.00 | - | 14 | 19 |
| 1,530.00 | 0.00 | - | 10 | 30 | 13,600.00 | - | - | - | - | - |
| - | - | - | - | - | 13,700.00 | 2,587.50 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 13,800.00 | 2,795.33 | 0.00 | - | 1 | 6 |
| 1,973.50 | 0.00 | - | 1 | 1 | 13,900.00 | 1,990.40 | 0.00 | - | 40 | 40 |
| 871.80 | 0.00 | - | 25 | 102 | 14,000.00 | 2,428.80 | 0.00 | - | 25 | 115 |
| 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 |
| 1,532.00 | 0.00 | - | - | 2 | 14,300.00 | - | - | - | - | - |
| 1,492.70 | 0.00 | - | 1 | 1 | 14,400.00 | - | - | - | - | - |
| 750.00 | 0.00 | - | 5 | 18 | 14,500.00 | - | - | - | - | - |
| 622.32 | 0.00 | - | 3 | 1 | 15,000.00 | 3,409.38 | 0.00 | - | 1 | 1 |
| 590.41 | 0.00 | - | - | 2 | 15,100.00 | 3,476.12 | 0.00 | - | 1 | 1 |
| 494.24 | 0.00 | - | 2 | 0 | 15,300.00 | - | - | - | - | - |
| 428.01 | 0.00 | - | 5 | 6 | 15,400.00 | - | - | - | - | - |
| 396.00 | 0.00 | - | 1 | 15 | 15,500.00 | - | - | - | - | - |
| 398.00 | 0.00 | - | 3 | 9 | 15,600.00 | 3,093.40 | 0.00 | - | 1 | 2 |
| 367.92 | 0.00 | - | 3 | 9 | 15,700.00 | 3,170.53 | 0.00 | - | - | 1 |
| 358.89 | 0.00 | - | 4 | 5 | 15,800.00 | 3,016.60 | 0.00 | - | 1 | 1 |
| 418.65 | 0.00 | - | 4 | 8 | 15,900.00 | 3,289.56 | 0.00 | - | - | 1 |
| 322.47 | 0.00 | - | 4 | 48 | 16,000.00 | 3,567.42 | 0.00 | - | 2 | 34 |
| 347.64 | 0.00 | - | - | 2 | 16,100.00 | - | - | - | - | - |
| 339.67 | 0.00 | - | 5 | 14 | 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 |
| 309.20 | 0.00 | - | 10 | 20 | 16,400.00 | - | - | - | - | - |
| 289.28 | 0.00 | - | 12 | 14 | 16,500.00 | - | - | - | - | - |
| 217.38 | 0.00 | - | 2 | 1 | 16,600.00 | 3,701.20 | 0.00 | - | 1 | 1 |
| 262.51 | 0.00 | - | 3 | 6 | 16,700.00 | - | - | - | - | - |
| 224.00 | 0.00 | - | 1 | 10 | 16,800.00 | - | - | - | - | - |
| 234.66 | 0.00 | - | 9 | 19 | 16,900.00 | 4,414.50 | 0.00 | - | - | 2 |
| 183.29 | 0.00 | - | 3 | 7 | 17,000.00 | 4,495.10 | 0.00 | - | 1 | 3 |
| 210.68 | 0.00 | - | 5 | 5 | 17,100.00 | - | - | - | - | - |
| 197.00 | 0.00 | - | 1 | 9 | 17,200.00 | - | - | - | - | - |
| 200.00 | 0.00 | - | 1 | 7 | 17,300.00 | - | - | - | - | - |
| 166.00 | 0.00 | - | 1 | 5 | 17,400.00 | - | - | - | - | - |
| 182.00 | 0.00 | - | 1 | 2 | 17,500.00 | - | - | - | - | - |
| 455.00 | 0.00 | - | 1 | 1 | 17,600.00 | - | - | - | - | - |
| 387.00 | 0.00 | - | 2 | 6 | 17,700.00 | - | - | - | - | - |
| 130.00 | 0.00 | - | 2 | 6 | 17,800.00 | 4,888.80 | 0.00 | - | - | 1 |
| 128.00 | 0.00 | - | 1 | 37 | 17,900.00 | 5,124.40 | 0.00 | - | - | 1 |
| 146.71 | 0.00 | - | 50 | 154 | 18,000.00 | - | - | - | - | - |
| 143.75 | 0.00 | - | 50 | 55 | 18,100.00 | - | - | - | - | - |
| 144.50 | 0.00 | - | 25 | 115 | 18,200.00 | 5,226.30 | 0.00 | - | 1 | 2 |
| 393.00 | 0.00 | - | - | 3 | 18,300.00 | - | - | - | - | - |
| 120.47 | 0.00 | - | 1 | 4 | 18,400.00 | - | - | - | - | - |
| 113.43 | 0.00 | - | 1 | 5 | 18,500.00 | 5,851.90 | 0.00 | - | - | 1 |
| 416.00 | 0.00 | - | 1 | 1 | 18,600.00 | - | - | - | - | - |
| 198.00 | 0.00 | - | 2 | 5 | 18,700.00 | - | - | - | - | - |
| 195.00 | 0.00 | - | 1 | 3 | 18,800.00 | - | - | - | - | - |
| 183.00 | 0.00 | - | 1 | 7 | 18,900.00 | - | - | - | - | - |
| 148.00 | 0.00 | - | 1 | 209 | 19,000.00 | - | - | - | - | - |
| 513.40 | 0.00 | - | 139 | 39 | 19,100.00 | - | - | - | - | - |
| 244.00 | 0.00 | - | 1 | 244 | 19,200.00 | 6,495.00 | 0.00 | - | - | 1 |
| 260.51 | 0.00 | - | 10 | 13 | 19,300.00 | - | - | - | - | - |
| 55.90 | 0.00 | - | 1 | 11 | 19,400.00 | - | - | - | - | - |
| 272.00 | 0.00 | - | 2 | 5 | 19,500.00 | - | - | - | - | - |
| 263.00 | 0.00 | - | 1 | 4 | 19,600.00 | 5,993.40 | 0.00 | - | - | 0 |
| 26.80 | 0.00 | - | 1 | 5 | 19,700.00 | 6,073.10 | 0.00 | - | - | 0 |
| 60.20 | 0.00 | - | - | 2 | 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 |
| 180.70 | 0.00 | - | 401 | 405 | 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 | - | - | - | - | - |
| 26.80 | 0.00 | - | 1 | 4 | 20,500.00 | 6,758.80 | 0.00 | - | - | 1 |
| 127.60 | 0.00 | - | 1 | 2 | 20,600.00 | 6,842.10 | 0.00 | - | - | 1 |
| 27.80 | 0.00 | - | 1 | 5 | 20,700.00 | - | - | - | - | - |
| 101.00 | 0.00 | - | 2 | 102 | 20,800.00 | 7,498.80 | 0.00 | - | 1 | 3 |
| 137.00 | 0.00 | - | 1 | 2 | 20,900.00 | 6,335.50 | 0.00 | - | 1 | 4 |
| 34.50 | 0.00 | - | 2 | 110 | 21,000.00 | 8,262.16 | 0.00 | - | 1 | 2 |
© 2023 Yahoo. Tutti i diritti riservati.
