Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
14.959,90-88,47 (-0,59%)
Alla chiusura: 5:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
2 agosto 2021
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----10,000.000.050.00-17
-----10,200.000.880.00-11
-----10,500.001.450.00-11
-----10,900.001.550.00-22
-----11,800.000.150.00-67
-----11,900.000.950.00--1
-----12,025.000.400.00-11
-----12,275.005.070.00-1111
-----12,300.0017.020.00-11
-----12,750.000.200.00-11
-----12,800.009.980.00-12
-----12,850.001.830.00-22
-----12,900.0030.050.00-55
2,034.14-173.73-7.87%5512,925.00-----
-----12,950.000.35-2.02-85.23%1212
-----13,100.0015.580.00-33
-----13,125.0016.030.00-33
-----13,250.000.40-3.24-89.01%67
-----13,275.0017.720.00-1010
-----13,300.0018.290.00-1010
-----13,325.0011.600.00--5
-----13,350.000.24-1.81-88.29%814
-----13,375.0018.760.00-1515
-----13,400.001.520.00-1028
-----13,425.0012.730.00-1110
-----13,450.006.890.00-313
-----13,475.000.350.00-313
-----13,500.000.40-0.95-70.37%215
-----13,525.001.440.00-114
-----13,550.005.300.00-15
-----13,600.000.69-4.68-87.15%110
-----13,625.005.540.00-1010
-----13,650.000.28-1.39-83.23%47
-----13,700.001.080.00-310
-----13,710.004.450.00-159
-----13,720.0023.640.00-11
-----13,725.002.520.00-18
-----13,730.004.700.00-21
-----13,750.000.40-0.68-62.96%48
-----13,775.000.700.00-36
1,015.470.00--113,780.00-----
-----13,800.000.48-2.54-84.11%410
1,137.80+176.25+18.33%1113,820.00-----
-----13,825.0067.530.00-12
-----13,850.000.93-4.97-84.24%62
-----13,875.0051.420.00-10
-----13,880.000.97-1.38-58.72%22
-----13,900.000.70-3.48-83.25%118
829.340.00-1113,925.00-----
-----13,975.000.67-40.63-98.38%21
-----14,000.001.47-0.23-13.53%37
-----14,010.007.050.00-3014
-----14,020.001.600.00-11
742.600.00-1114,025.0044.840.00-21
-----14,040.0011.530.00-33
885.00+164.90+22.90%1214,050.000.95-0.36-27.48%428
-----14,060.0012.080.00-33
695.050.00-1114,075.001.05-4.04-79.37%21
-----14,100.000.94-0.71-43.03%64
-----14,125.0016.050.00-16
-----14,150.000.80-0.90-52.94%56
-----14,160.006.010.00-1223
-----14,170.006.100.00-1222
-----14,175.0075.400.00--4
-----14,190.008.320.00-55
724.29-85.86-10.60%2314,200.000.95-12.45-92.91%1727
-----14,210.0010.830.00-1010
644.150.00-2314,225.001.54-0.64-29.36%113
681.110.00-2314,250.001.30-1.60-55.17%1611
-----14,260.0010.770.00-1010
-----14,270.002.47-6.08-71.11%101
519.100.00-1114,275.001.90-14.70-88.55%62
-----14,280.008.720.00-56
-----14,290.002.45-8.42-77.46%311
718.730.00-2414,300.001.39-1.28-47.94%1134
-----14,310.0015.250.00-157
-----14,325.001.45-2.05-58.57%14
674.250.00-1214,350.002.43-0.49-16.78%2122
-----14,360.002.96-16.58-84.85%110
-----14,370.003.62-6.37-63.76%14
705.660.00-1114,375.009.900.00-23
-----14,380.0023.900.00-105
-----14,390.002.95-0.13-4.22%329
675.300.00-22314,400.001.65-1.65-50.00%6548
-----14,425.003.380.00-34
-----14,430.002.62-0.76-22.49%118
682.540.00-1114,440.004.220.00-2426
532.91-76.07-12.49%11814,450.002.25-2.30-50.55%2310
-----14,460.003.57-1.18-24.84%41
456.22-100.43-18.04%2214,470.002.02-2.93-59.19%1515
606.850.00-1014,475.002.44-1.69-40.92%36
-----14,480.007.680.00-110
-----14,490.007.930.00-110
446.25-134.40-23.15%21714,500.002.25-1.59-41.41%15430
-----14,510.003.32-2.80-45.75%2517
605.540.00-1114,520.003.30-28.77-89.71%205
434.68-142.19-24.65%1214,525.004.23-0.13-2.98%18
413.95-139.77-25.24%1214,550.002.50-10.50-80.77%9910
499.920.00-4614,560.00-----
-----14,570.003.30-32.47-90.77%101
506.550.00-6914,575.003.98-1.79-31.02%1132
-----14,580.002.42-38.15-94.04%98
-----14,590.003.57-2.55-41.67%10
380.21-147.14-27.90%1914,600.002.62-4.98-65.53%18111
-----14,610.004.50-13.85-75.48%110
-----14,620.002.77-16.28-85.46%1714
333.40-173.25-34.20%5714,625.002.25-3.35-59.82%4495
445.250.00-1114,630.003.53-6.17-63.61%123
435.850.00-1114,640.002.55-6.73-72.52%2398
340.21-158.12-31.73%4914,650.004.00-3.06-43.34%10017
-----14,660.009.30+2.71+41.12%383
-----14,670.004.37-6.16-58.50%134
327.430.00-2614,675.006.52-0.55-7.78%59
255.58-219.18-46.17%1114,680.003.63-6.87-65.43%2621
354.000.00-1114,690.007.08-0.74-9.46%313
264.20-192.16-42.11%112214,700.003.30-8.30-71.55%5023
-----14,710.004.25-21.00-83.17%14812
432.440.00-2414,720.007.36-2.49-25.28%34
264.950.00-1614,725.007.11-5.53-43.75%313
261.150.00-1514,730.005.10-9.63-65.38%23679
202.00-217.80-51.88%1314,740.007.89-1.58-16.68%3814
232.34-173.01-42.68%131314,750.008.71-7.67-46.83%6341
-----14,760.009.60-3.05-24.11%8553
-----14,770.006.88-5.99-46.54%214
194.20-99.45-33.87%1414,775.007.90-114.97-93.57%366
139.84-241.76-63.35%1114,780.0011.23-1.37-10.87%94
-----14,790.0012.37-0.68-5.21%47
187.92-83.59-30.79%151914,800.009.16-11.14-54.88%3136
177.40-84.80-32.34%5814,810.0015.03+0.33+2.24%71
-----14,820.0015.83-10.27-39.35%65
164.89-73.23-30.75%3914,825.0011.63-15.27-56.77%26
-----14,840.0017.25-9.71-36.02%234
143.21-164.64-53.48%10414,850.0016.90-12.28-42.08%4915
145.650.00--114,860.0024.65+3.24+15.13%262
170.100.00--114,870.0024.75-5.15-17.22%193
287.050.00-25114,875.0019.33-5.10-20.88%46
127.41-75.83-37.31%4114,880.0026.65-5.20-16.33%2112
108.96-92.92-46.03%2414,890.0035.78+6.13+20.67%124
103.30-95.35-48.00%261714,900.0036.20-1.38-3.67%3110
80.65-104.88-56.53%1214,910.0039.40+5.45+16.05%75
141.250.00--114,920.0036.45-6.17-14.48%104
100.33-77.32-43.52%2414,925.0045.85-3.62-7.32%1012
-----14,930.0048.87-83.13-62.98%67
64.22-40.18-38.49%15114,940.0054.30-10.70-16.46%144
67.25-89.93-57.21%25814,950.0048.90+7.00+16.71%132
-----14,960.0052.15+15.85+43.66%84
57.29-54.25-48.64%16414,975.0063.65+14.89+30.54%27
53.80-74.16-57.96%20414,980.0062.90+16.30+34.98%108
48.89-72.96-59.88%12314,990.0068.35+13.18+23.89%625
44.42-70.61-61.38%19815,000.0082.85+24.26+41.41%822
-----15,010.0071.24+19.99+39.00%12
29.10-73.75-71.71%10515,020.00104.81+35.16+50.48%12
33.40-86.60-72.17%11615,025.0062.300.00-68
31.00-54.69-63.82%13415,030.0082.72+24.42+41.89%25
27.23-61.12-69.18%11615,040.0090.73+20.63+29.43%218
23.20-23.57-50.40%141215,050.00135.51+61.21+82.38%325
20.83-31.95-60.53%251715,060.00120.08+50.58+72.78%46
17.65-47.35-72.85%37715,070.00125.13+43.73+53.72%102
16.98-48.19-73.95%131615,075.00128.88+45.18+53.98%107
15.93-28.41-64.07%141215,080.0077.950.00-1613
13.13-63.17-82.79%2315,090.00-----
11.18-42.67-79.24%492915,100.00136.25+30.75+29.15%2318
9.78-119.82-92.45%21115,110.00247.680.00-34
-----15,120.00135.760.00--2
7.60-32.93-81.25%6815,125.00138.220.00-13
11.02-9.88-47.27%401415,130.00-----
7.18-34.22-82.66%7415,140.00-----
5.50-26.15-82.62%501515,150.00-----
5.26-95.84-94.80%12215,160.00-----
3.85-24.45-86.40%6815,170.00-----
4.40-8.47-65.81%3615,175.00-----
4.50-34.00-88.31%2415,180.00-----
3.44-19.21-84.81%7815,190.00-----
3.20-16.95-84.12%875815,200.00-----
2.55-6.95-73.16%4515,210.00-----
2.33-18.49-88.81%201315,220.00-----
2.36-27.34-92.05%9415,225.00-----
2.10-4.80-69.57%31015,230.00-----
1.80-10.00-84.75%15915,240.00-----
1.10-5.05-82.11%371315,250.00-----
1.68-29.72-94.65%4415,260.00-----
1.07-3.03-73.90%177515,275.00-----
1.12-2.78-71.28%61715,280.00-----
0.97-5.88-85.84%271915,290.00-----
0.99-9.54-90.60%852315,300.00-----
0.63-4.37-87.40%11215,320.00269.000.00-15
0.65-6.57-91.00%6315,325.00264.450.00-44
1.15-8.13-87.61%1215,330.00-----
0.67-1.53-69.55%1011415,350.00-----
0.35-3.65-91.25%13615,370.00-----
0.57-2.63-82.19%1271315,375.00-----
0.25-1.95-88.64%262815,400.00-----
26.090.00--1015,410.00-----
0.60-7.35-92.45%1215,420.00-----
2.850.00-12415,425.00-----
24.200.00-181815,430.00-----
0.43-0.82-65.60%222815,450.00508.15+142.08+38.81%21
0.52-5.78-91.75%1115,460.00-----
3.540.00-21615,475.00390.500.00-11
0.20-0.65-76.47%194215,500.00-----
15.400.00--115,510.00-----
11.000.00--215,520.00-----
14.150.00-13815,525.00-----
10.350.00--215,530.00-----
13.500.00--115,540.00-----
0.680.00-113315,550.00-----
2.050.00-13015,575.00-----
2.630.00-71915,600.00-----
8.650.00-111415,610.00-----
8.380.00-101315,620.00-----
0.33-2.29-87.40%21015,625.00-----
7.800.00--115,630.00-----
5.000.00--115,640.00-----
2.250.00--1015,650.00-----
2.160.00-101015,660.00-----
2.090.00-101015,670.00-----
1.150.00-71715,675.00-----
6.010.00--315,690.00-----
1.850.00-92815,700.00-----
1.300.00-53215,725.00-----
0.780.00-1915,750.00-----
2.570.00--115,875.00-----
0.750.00-1116,375.00-----
1.580.00-1116,800.00-----