Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12.562,61+42,73 (+0,34%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
20 marzo 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
3,544.660.00-109,000.000.030.00-39
-----9,100.000.050.00-11
-----9,300.000.480.00-14
-----9,400.000.050.00-21
-----9,500.000.050.00-4245
-----9,600.000.050.00-1335
-----9,625.000.050.00-55
-----9,650.000.600.00-11
-----9,675.000.550.00-10
-----9,775.000.300.00-12
-----9,800.000.050.00-126
-----9,875.004.850.00--2
-----9,925.000.100.00-11
-----9,975.005.350.00--2
-----10,000.000.050.00-833
-----10,100.001.160.00--20
-----10,150.000.550.00--4
-----10,250.000.950.00-48
-----10,300.001.930.00-1214
-----10,400.002.330.00-1729
-----10,425.001.360.00-1313
-----10,450.002.000.00-23
-----10,500.001.100.00-319
-----10,550.003.700.00-33
-----10,600.001.350.00-110
-----10,650.0015.800.00--6
-----10,675.0016.500.00--5
-----10,700.000.450.00-1117
-----10,725.000.050.00-11
-----10,750.001.100.00--1
-----10,775.0023.150.00--10
-----10,800.000.680.00--11
-----10,825.0025.400.00-1012
-----10,850.004.100.00--6
-----10,875.0010.200.00--1
-----10,900.000.05-0.65-92.86%116
-----10,950.0022.910.00--12
-----10,975.004.130.00-17
1,258.420.00-3411,000.000.05-0.50-90.91%157
-----11,025.0036.850.00--1
-----11,050.000.05-6.90-99.28%110
-----11,075.0013.250.00-10
1,283.530.00-535011,100.000.05-0.90-94.74%311
-----11,150.000.05-0.89-94.68%13
-----11,175.001.010.00--3
1,207.200.00-8411,200.000.05-1.15-95.83%113
-----11,225.003.000.00-312
1,262.45+324.75+34.63%1111,250.000.05-0.25-83.33%723
1,237.46+322.03+35.18%1111,275.000.10-2.85-96.61%219
1,102.150.00-8411,300.000.05-0.75-93.75%1488
1,270.300.00-1111,325.000.05-1.95-97.50%217
-----11,350.000.05-1.00-95.24%735
1,166.54+321.97+38.12%1111,375.000.05-1.15-95.83%410
1,141.42+319.23+38.83%1411,400.000.05-0.75-93.75%1043
-----11,425.000.05-1.30-96.30%27
525.280.00--211,450.000.05-1.40-96.55%414
-----11,475.000.10-1.80-94.74%523
931.800.00-6311,500.000.05-1.40-96.55%1414
-----11,510.000.36-13.14-97.33%16
-----11,520.002.080.00-22
-----11,525.0010.330.00-512
-----11,530.0017.790.00--8
-----11,540.002.830.00--9
446.900.00--211,550.000.05-2.50-98.04%233
-----11,560.0019.500.00--7
-----11,575.0019.480.00-89
-----11,580.0033.300.00--1
-----11,590.0019.780.00--10
897.720.00-1511,600.000.10+0.05+100.00%536
-----11,610.0030.950.00--10
-----11,620.0021.510.00--10
-----11,630.000.750.00-112
-----11,640.0033.750.00--10
516.190.00-3111,650.000.10-1.16-92.06%519
-----11,660.0046.600.00-59
-----11,670.0079.000.00--1
-----11,675.000.830.00-1015
-----11,680.003.800.00--3
781.360.00-3611,700.000.600.00-523
-----11,710.0039.100.00--3
756.370.00-1111,725.001.900.00-111
-----11,730.0034.600.00--3
-----11,740.003.700.00--4
794.85+70.15+9.68%1211,750.001.800.00-619
-----11,760.000.26-39.44-99.35%18
-----11,770.000.860.00-36
-----11,775.001.200.00-410
411.300.00--111,780.000.10-0.85-89.47%510
-----11,790.0047.300.00--2
457.000.00-1311,800.000.05-1.45-96.67%848
-----11,810.004.450.00--2
-----11,820.000.56-1.91-77.33%15
-----11,825.000.24-1.36-85.00%520
-----11,830.001.250.00-11
-----11,840.001.350.00-34
676.12+352.77+109.10%1711,850.000.61-1.64-72.89%118
666.07+452.07+211.25%1111,860.0050.600.00-24
-----11,870.000.63-47.05-98.68%214
319.000.00-3311,875.000.05-0.95-95.00%519
-----11,880.001.450.00-74
265.100.00--111,890.0057.130.00--2
265.510.00-44311,900.000.63-0.87-58.00%372
-----11,910.006.550.00--12
-----11,920.001.500.00-22
636.14+479.44+305.96%2211,925.000.23-1.62-87.57%228
-----11,930.0050.030.00--61
396.200.00--111,940.002.230.00-55
610.96+392.16+179.23%2511,950.000.32-2.18-87.20%2842
-----11,960.009.500.00--3
-----11,970.000.76-12.14-94.11%1012
239.600.00--311,975.004.600.00-811
-----11,980.002.900.00-44
-----11,990.000.05-3.23-98.48%25
499.800.00-22112,000.000.05-1.95-97.50%3463
179.500.00--212,010.000.50-6.50-92.86%133
171.000.00--212,020.000.21-5.89-96.56%22
225.900.00-4512,025.001.28-1.34-51.15%130
-----12,030.000.52-3.48-87.00%33
180.700.00--212,040.000.15-3.85-96.25%32
184.650.00-506212,050.000.05-7.20-99.31%4813
170.600.00--212,060.005.830.00-11
445.32+287.52+182.21%1812,075.005.550.00-1010
167.950.00-505012,080.000.28-12.58-97.82%22
-----12,090.0013.880.00--43
414.800.00-61112,100.000.05-3.62-98.64%6871
-----12,110.000.95-4.00-80.81%152
382.000.00-1212,120.000.44-6.36-93.53%133
280.000.00--112,125.000.58-6.82-92.16%97
397.77-10.94-2.68%7812,130.000.30-9.20-96.84%1418
159.330.00--112,140.001.09-4.21-79.43%183
377.23-33.15-8.08%91912,150.000.33-5.48-94.32%9245
295.98+194.36+191.26%2612,160.000.50-8.50-94.44%312
128.300.00-1212,170.000.38-8.02-95.48%1611
372.700.00-2912,175.000.50-9.50-95.00%4332
361.090.00-1412,180.00-----
175.700.00--512,190.000.50-16.60-97.08%2810
365.30+40.80+12.57%112312,200.000.05-8.37-99.41%14734
315.810.00-2112,210.000.43-17.39-97.59%353
306.890.00-1212,220.000.45-13.45-96.76%86
306.14-3.54-1.14%31712,225.000.65-15.38-95.95%3211
95.000.00--212,230.000.05-14.95-99.67%1619
-----12,240.000.48-32.89-98.56%1811
315.00+26.98+9.37%61112,250.000.45-14.55-97.00%5920
292.000.00--212,260.000.52-32.36-98.42%175
337.860.00--112,270.000.30-23.65-98.75%303
76.900.00-11812,275.000.03-17.17-99.83%327
176.47+55.45+45.82%3312,280.00-----
212.00-108.60-33.87%4312,290.002.07-31.18-93.77%321
250.27-11.73-4.48%810512,300.000.05-23.41-99.79%4918
240.02-4.12-1.69%4412,310.001.43-28.52-95.23%762
184.00-51.99-22.03%2112,320.001.50-30.45-95.31%334
180.00-51.45-22.23%2512,325.000.90-50.00-98.23%127
234.000.00--212,330.000.67-47.93-98.62%808
166.00+100.75+154.41%3212,340.001.57-27.11-94.53%332
173.52-15.85-8.37%112012,350.000.05-32.25-99.85%15815
111.85+62.45+126.42%2412,360.000.28-38.10-99.27%4414
172.00-38.00-18.10%2412,370.000.05-33.75-99.85%1376
196.09+5.32+2.79%171212,375.000.05-39.65-99.87%85
109.20-96.23-46.84%2312,380.000.30-39.74-99.25%1599
80.80-116.92-59.13%9312,390.000.52-56.81-99.09%423
170.25-1.60-0.93%133712,400.000.05-45.03-99.89%12635
147.47+125.17+561.30%9212,410.000.28-51.92-99.46%803
107.56-53.61-33.26%8312,420.000.38-30.06-98.75%950
103.15-63.70-38.18%5212,425.000.05-68.25-99.93%358
111.85-42.32-27.45%6512,430.000.37-52.43-99.30%401
94.60-52.60-35.73%8512,440.004.05-90.80-95.73%393
96.18-19.82-17.09%211312,450.000.50-58.50-99.15%828
91.62-19.38-17.46%2612,460.001.33-93.67-98.60%854
72.80-39.90-35.40%34512,470.003.00-69.07-95.84%484
64.66-36.04-35.79%382312,475.000.58-56.17-98.98%563
71.34-41.06-36.53%31412,480.001.53-63.87-97.66%545
63.00-43.70-40.96%151112,490.002.70-66.60-96.10%483
72.30-28.65-28.38%1617712,500.000.20-79.80-99.75%9122
54.01-40.83-43.05%26512,510.003.38-91.12-96.42%354
42.16-55.64-56.89%453012,520.001.47-86.73-98.33%1910
35.10-62.30-63.96%352412,525.007.62-87.68-92.00%184
25.00-66.20-72.59%811312,530.000.26-104.09-99.75%242
28.50-62.20-68.58%561212,540.000.10-88.90-99.89%300
10.00-69.70-87.45%4894012,550.002.10-116.90-98.24%6613
6.58-77.37-92.16%2811812,560.002.92-56.08-95.05%264
1.45-59.75-97.63%2231612,570.007.57-90.43-92.28%113
0.65-58.27-98.90%671412,575.0017.62-142.38-88.99%84
4.70-53.97-91.99%741312,580.0033.04-93.07-73.80%26
1.11-58.99-98.15%57512,590.0033.83-81.10-70.56%23
0.26-57.24-99.55%6914512,600.0042.40-96.90-69.56%4967
0.26-43.82-99.41%512012,610.00-----
0.23-44.59-99.49%552012,620.00-----
0.85-46.95-98.22%782212,625.00392.900.00--1
1.52-35.06-95.84%261012,630.0094.400.00-33
0.14-37.29-99.63%2901312,640.0080.86-77.14-48.82%111
0.67-35.78-98.16%18316012,650.00186.030.00-1641
0.03-32.17-99.91%1071512,660.00184.000.00-1414
0.21-28.79-99.28%323612,670.00235.17+132.59+129.26%12
0.20-27.69-99.28%363012,675.00217.15+22.32+11.46%43
0.68-27.02-97.55%111012,680.00-----
1.05-24.45-95.88%2213212,690.00198.000.00-11
0.13-23.62-99.45%26224612,700.00147.85-42.15-22.18%21047
0.92-17.63-95.04%161612,710.00273.27+81.27+42.33%111
1.30-15.55-92.28%4512,720.00200.000.00-22
0.18-15.52-98.85%183512,725.00-----
0.80-16.52-95.38%24712,730.00182.000.00-11
0.70-23.00-97.05%42612,740.00-----
0.70-15.87-95.78%368112,750.00264.770.00-2618
0.77-13.45-94.59%4312,760.00-----
1.05-11.24-91.46%5412,770.00234.500.00-11
0.05-12.54-99.60%71512,775.00-----
0.35-14.30-97.61%2612,780.00256.000.00-11
0.82-11.78-93.49%165312,790.00184.000.00-1010
0.15-8.71-98.31%136812,800.00336.65+70.65+26.56%104104
0.68-7.57-91.76%4612,810.00198.000.00-11
0.25-12.05-97.97%4312,820.00-----
0.16-9.66-98.37%192612,825.00284.000.00-11
0.60-6.16-91.12%1212,830.00-----
0.42-5.63-93.06%32312,850.00596.000.00-11
9.410.00-2212,860.00-----
6.360.00-3212,870.00-----
0.25-5.79-95.86%21612,875.00-----
0.25-7.66-96.84%21212,880.00374.200.00-11
0.26-5.56-95.53%1212,890.00-----
0.15-3.85-96.25%83712,900.00393.100.00-33
0.03-2.64-98.88%94812,925.00-----
2.220.00-193112,950.00441.400.00-21
1.800.00-172512,975.00-----
0.10-1.30-92.86%785613,000.00489.960.00-21
1.100.00-191413,025.00-----
0.05-0.95-95.00%98413,050.00-----
0.14-0.71-83.53%31813,075.00-----
0.05-0.81-94.19%1511113,100.00-----
0.05-1.15-95.83%2213,125.00-----
0.550.00-111113,150.00-----
0.700.00-5213,175.00-----
0.650.00-11111713,200.00-----
0.05-1.00-95.24%11813,225.00-----
0.550.00-324313,250.00-----
4.300.00--1313,275.00-----
0.880.00-61113,300.00-----
0.300.00-51813,400.00-----
0.700.00--1013,425.00-----
2.080.00--313,450.00-----
0.250.00-4513,500.00-----
-----13,525.001,430.040.00-10
0.650.00--11413,600.001,005.230.00--4
0.300.00-8813,650.00-----
0.400.00-2413,700.00-----
0.050.00-3314,000.00-----
0.050.00-1114,100.00-----
0.050.00-1114,125.00-----
0.050.00-1114,150.00-----
0.050.00-1114,175.00-----