Italia markets open in 1 hour 29 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
11.418,06+95,11 (+0,84%)
Alla chiusura: 5:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
2 ottobre 2020
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----7,000.000.050.00-30
-----7,100.000.050.00-20
-----7,200.000.100.00-10
-----7,300.000.150.00-30
-----8,000.000.900.00--0
-----8,300.001.150.00--0
-----8,400.001.450.00--0
-----8,500.0016.400.00-10
2,237.950.00-208,600.00-----
-----8,700.000.100.00-60
-----8,800.000.860.00-50
1,937.280.00-208,900.008.600.00--0
2,510.000.00-109,000.0011.550.00-20
-----9,025.0012.000.00-10
-----9,050.004.200.00-10
-----9,075.004.200.00-10
-----9,100.0032.100.00-1270
-----9,125.001.350.00-10
-----9,150.008.600.00-140
-----9,175.0017.700.00--0
-----9,200.0032.200.00-10
-----9,225.0014.650.00-20
-----9,250.0047.020.00-30
2,156.900.00--09,275.004.800.00-20
-----9,300.005.000.00-20
-----9,325.0022.150.00-400
1,959.800.00--09,350.003.400.00-10
-----9,375.0020.350.00-260
-----9,400.002.800.00-10
-----9,425.003.100.00-10
-----9,450.003.600.00-10
-----9,475.0030.550.00-80
-----9,500.008.250.00-40
-----9,525.0022.290.00-110
-----9,550.0013.600.00-10
-----9,575.0012.200.00-70
1,847.500.00--09,600.0011.330.00-20
1,800.300.00--09,650.000.750.00-20
-----9,675.0049.300.00-10
-----9,700.004.050.00-30
-----9,725.0051.500.00--0
-----9,750.003.820.00-40
-----9,775.000.950.00-10
-----9,800.000.430.00-170
-----9,825.0023.660.00--0
-----9,875.0052.150.00--0
-----9,900.000.750.00-30
-----9,925.005.600.00-50
-----9,950.000.560.00-30
-----9,975.0023.600.00-20
-----10,000.001.630.00-10
-----10,025.0070.500.00-10
-----10,050.000.700.00-30
-----10,075.0032.000.00-10
-----10,100.002.020.00-10
-----10,125.001.850.00-10
-----10,150.000.830.00-110
-----10,175.004.550.00-50
-----10,200.004.950.00-50
807.300.00--010,225.005.500.00-610
-----10,250.0013.000.00-60
-----10,275.003.800.00-70
-----10,300.000.800.00-30
-----10,325.001.350.00-10
-----10,350.003.620.00-20
-----10,375.003.970.00-10
-----10,400.002.100.00-10
-----10,425.003.850.00-10
563.990.00--010,450.001.570.00-30
545.400.00--010,475.002.620.00-10
557.800.00-2010,500.002.870.00-320
620.800.00--010,525.0012.400.00-70
-----10,550.009.650.00-200
-----10,575.002.770.00-240
496.200.00--010,600.002.750.00-220
717.700.00-1010,625.008.800.00-40
498.500.00--010,650.002.010.00-310
380.300.00--010,675.003.770.00-210
637.400.00-3010,700.003.820.00-220
389.100.00--010,725.006.150.00-30
759.360.00-5010,750.002.900.00-170
320.000.00--010,775.007.000.00-360
493.030.00-6010,800.004.200.00-1800
405.550.00-10010,825.004.650.00-110
321.300.00-4010,850.006.400.00-1160
236.300.00--010,875.006.200.00-170
474.250.00-6010,900.007.570.00-1160
414.680.00-4010,925.0026.300.00-10
433.200.00-1010,950.006.450.00-1110
290.300.00-2010,975.0011.250.00-340
502.650.00-84011,000.0013.440.00-2690
473.350.00-9011,025.0010.100.00-70
351.200.00-1011,050.0022.400.00-1120
332.430.00-2011,075.0012.200.00-90
376.100.00-2011,100.0029.970.00-1140
383.790.00-6011,125.0028.180.00-40
377.730.00-5011,150.0021.980.00-270
252.700.00-2011,175.0037.120.00-1130
236.300.00-17011,200.0052.620.00-1100
314.150.00-1011,225.0049.070.00-100
291.900.00-11011,250.0054.420.00-110
260.790.00-61011,275.0058.900.00-140
227.950.00-23011,300.0073.100.00-470
146.460.00-1011,325.0081.030.00-30
131.280.00-1011,350.0080.000.00-280
132.600.00-13011,375.00109.880.00-130
95.470.00-69011,400.00118.800.00-270
161.150.00-3011,425.0079.570.00-50
62.900.00-60011,450.00100.630.00-90
62.600.00-55011,475.00111.000.00-130
60.750.00-138011,500.00120.100.00-90
52.700.00-154011,525.00126.750.00-40
30.350.00-41011,550.00115.000.00-10
23.670.00-9011,575.00679.500.00-10
18.900.00-171011,600.00180.400.00-20
14.280.00-54011,625.00331.300.00-20
14.350.00-39011,650.00227.650.00-20
12.750.00-17011,675.00808.350.00-10
9.750.00-27011,700.00389.500.00-100
6.750.00-34011,725.00410.800.00-100
5.070.00-51011,750.00794.800.00-10
4.020.00-8011,775.00465.710.00-10
4.050.00-9011,800.00462.650.00-20
3.700.00-8011,825.00485.800.00-10
3.050.00-28011,850.00532.350.00-100
2.500.00-18011,875.00953.170.00--0
2.170.00-15011,900.00454.850.00-70
4.750.00-3011,925.00953.750.00--0
4.450.00-4011,950.00597.840.00-30
4.750.00-2011,975.00931.850.00-10
0.710.00-4012,000.00647.570.00-30
2.050.00-3012,025.00-----
2.230.00-2012,050.00601.520.00-100
1.750.00-5012,075.00-----
0.360.00-5012,100.00651.880.00-60
16.150.00-1012,125.001,160.590.00-10
0.400.00-3012,150.001,083.750.00-20
2.030.00-9012,175.001,125.050.00-10
0.430.00-3012,200.001,180.700.00-10
11.900.00-1012,225.00713.630.00-10
7.970.00-1012,250.00738.370.00-10
0.800.00-1012,275.001,218.150.00-10
9.050.00-10012,300.00-----
13.200.00-10012,325.00-----
1.150.00-1012,350.00-----
0.550.00-1012,375.00-----
7.950.00-1012,400.00-----
-----12,425.00530.100.00--0
0.550.00-1012,450.00-----
153.600.00-4012,475.00-----
2.250.00-1012,500.001,021.200.00-10
3.800.00-40012,525.00-----
14.150.00-11012,550.00-----
0.200.00-2012,600.00-----
11.700.00-1012,700.00-----
9.100.00-1012,800.00-----
15.100.00-1012,850.00-----
14.100.00-1012,875.00-----
93.150.00-2012,900.00-----
193.250.00-2012,925.00-----
-----13,000.001,945.620.00-10
148.400.00--013,050.001,286.330.00--0
37.300.00--1613,100.001,329.580.00--0
3.300.00-2713,200.00-----
8.450.00-40013,250.00-----
7.950.00-40013,275.00-----
24.400.00--413,300.00-----
-----13,400.002,345.080.00-10
18.900.00-1013,450.001,171.650.00--0
10.500.00-1013,500.001,213.860.00--0
21.200.00-17014,000.00-----
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità