Italia markets close in 52 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
15.438,73+50,02 (+0,33%)
Al 10:38AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
22 ottobre 2021
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----10,700.001.010.00-129
-----10,800.000.680.00--1
-----10,900.001.100.00-3842
-----11,000.005.100.00--1
-----11,400.001.550.00-1921
-----11,500.001.780.00-2512
-----11,525.001.400.00-16
-----11,675.001.100.00--1
-----11,700.000.500.00-5057
-----11,750.001.050.00--1
-----11,900.0015.050.00--4
-----11,950.0011.100.00--1
-----12,000.000.050.00-266
-----12,075.008.400.00-33
-----12,100.003.600.00-85
-----12,125.0016.750.00--5
-----12,200.0011.870.00-16
-----12,300.0015.000.00-44
-----12,350.0017.200.00-33
-----12,375.0022.650.00--4
-----12,425.0022.590.00--2
-----12,450.003.900.00-1013
-----12,475.000.750.00-111
-----12,500.000.750.00-110
-----12,550.000.200.00-6127
-----12,575.000.200.00-39
-----12,600.000.900.00-118
-----12,625.000.500.00-111
-----12,650.0029.030.00--11
-----12,675.000.370.00-11
-----12,700.0035.020.00-1011
-----12,750.000.420.00-13
-----12,800.001.100.00-173
-----12,825.001.200.00-118
-----12,850.0039.300.00-56
-----12,875.0032.300.00-11
-----12,900.004.000.00-1019
-----12,925.007.700.00-11
-----12,950.000.450.00-15
-----12,975.0023.600.00--6
-----13,000.001.430.00-173
-----13,050.000.100.00-541
-----13,075.002.020.00-169180
-----13,100.002.170.00-169206
-----13,150.001.550.00-1034
-----13,175.0023.950.00-829
-----13,200.0012.380.00-119
-----13,250.0024.850.00-55
-----13,275.000.25-30.70-99.19%120
-----13,300.001.980.00-410
-----13,325.0055.430.00--1
-----13,350.002.250.00-1427
-----13,375.0010.440.00-221
-----13,400.002.370.00-1180
-----13,425.008.930.00-111
-----13,450.002.700.00-1476
-----13,475.000.310.00-200524
-----13,500.000.360.00-230682
-----13,525.0018.130.00-1011
-----13,550.000.570.00-315
-----13,575.000.620.00-3301
-----13,600.003.120.00-1329
-----13,625.003.800.00-150
-----13,650.0020.900.00-2023
-----13,675.005.250.00-528
1,593.550.00-8913,700.0028.430.00-282
-----13,725.0023.080.00--30
-----13,750.003.920.00-253
-----13,775.004.140.00-234
-----13,800.002.150.00-370
-----13,825.008.130.00-320
1,423.050.00-4413,850.004.500.00-451
-----13,875.000.30-0.05-14.29%225
877.050.00--113,900.000.900.00-5047
-----13,925.004.640.00-111
-----13,950.002.770.00-417
1,708.600.00-1113,975.002.850.00-533
-----14,000.000.580.00-28181
-----14,010.0026.570.00-1029
-----14,020.009.150.00-313
-----14,025.001.200.00-17
-----14,030.001.300.00-26
-----14,050.0010.200.00-123
-----14,060.0045.600.00-1020
-----14,070.003.380.00-142
-----14,075.003.500.00-19
-----14,080.0045.850.00--10
-----14,090.0051.200.00-15
-----14,100.000.830.00-284
-----14,110.0053.900.00-515
-----14,120.0014.200.00-103
-----14,125.0014.400.00-109
-----14,130.007.000.00-69
-----14,140.000.990.00-14
-----14,150.003.820.00-1417
-----14,160.007.520.00--2
-----14,175.001.590.00-1021
-----14,190.001.100.00-26
-----14,200.000.700.00-215
-----14,210.001.090.00-11
-----14,220.0015.260.00--1
-----14,225.000.450.00-38
-----14,230.0062.300.00-11
-----14,240.0010.400.00-55
-----14,250.000.650.00-1713
-----14,260.002.120.00-113
-----14,270.004.200.00-1010
-----14,275.001.890.00-827
-----14,280.004.750.00-17
-----14,290.004.850.00-111
-----14,300.001.090.00-246
-----14,310.005.250.00-11
-----14,320.001.070.00-13
-----14,325.001.050.00-613
-----14,330.0029.250.00-23
384.300.00--114,340.000.850.00-12
-----14,350.001.400.00-2030
-----14,360.0014.400.00-45
369.100.00--814,370.0013.070.00-33
366.000.00--814,375.001.000.00-1124
367.300.00--114,380.0013.300.00-88
-----14,390.0014.900.00-215
357.400.00-2314,400.001.150.00-1536
-----14,410.001.150.00-23
340.800.00--114,420.00333.540.00--1
-----14,425.001.050.00-637
-----14,430.000.45-7.56-94.38%211
553.510.00-1014,440.008.950.00-10
-----14,450.003.130.00-3298
368.200.00--314,460.0017.560.00-249
529.230.00-2014,470.004.100.00-56
567.700.00-3014,475.002.720.00-1218
-----14,480.009.190.00-23
-----14,490.0034.980.00-1214
625.400.00-302214,500.000.20-1.42-87.65%37101
277.100.00-1314,525.003.090.00-314
-----14,530.006.660.00-2021
283.850.00--114,540.0021.870.00-220
481.600.00-1514,550.000.80-0.85-51.52%547
-----14,560.0020.550.00--2
-----14,570.0017.200.00-26
310.850.00-1514,575.001.670.00-453
548.950.00-301914,580.001.17-0.65-35.71%114
-----14,590.002.860.00-614
398.300.00-1414,600.001.15-0.97-45.75%843
-----14,610.008.300.00-12
304.100.00--414,620.009.200.00-14
272.450.00-4214,625.001.25-1.28-50.59%419
780.220.00-101114,630.001.27-4.33-77.32%131
-----14,640.00201.400.00---
762.300.00-4914,650.001.10-1.19-51.97%1243
752.350.00-4614,660.002.270.00-413
283.000.00-1114,670.002.030.00-63
-----14,675.001.05-1.38-56.79%148
201.050.00-1114,680.002.470.00-110
195.060.00--314,690.002.580.00-141
698.600.00-11114,700.001.55-1.12-41.95%8133
190.800.00--214,710.002.600.00-122
357.300.00-2014,720.006.540.00-18
166.150.00-31114,725.001.55-6.00-79.47%470
-----14,730.004.600.00-1211
264.900.00-1114,740.002.490.00-1414
655.830.00-32014,750.001.40-1.32-48.53%12141
-----14,760.002.750.00-5142
183.700.00-3414,770.006.840.00-25
321.800.00-21114,775.002.05-1.25-37.88%159
650.350.00-5314,780.003.650.00-1113
-----14,790.001.80-0.88-32.84%66
635.440.00-91814,800.001.60-1.95-54.93%875
173.750.00--114,810.005.180.00-1015
615.720.00-3714,820.002.43-0.42-14.74%346
574.670.00-12914,825.002.00-1.42-41.52%527
569.820.00-1214,830.004.150.00-428
-----14,840.001.92-3.66-65.59%158
565.900.00-25614,850.001.98-1.29-39.45%1299
563.180.00-10514,860.005.010.00-1013
553.330.00-5614,870.002.37-2.21-48.25%555
511.300.00-41914,875.003.490.00-1026
119.600.00-4514,880.004.430.00-2117
498.850.00-3514,890.002.37-2.21-48.25%863
489.010.00-222514,900.002.30-2.40-51.06%17214
497.00-23.75-4.56%1414,910.003.39-0.49-12.63%1015
347.300.00-1214,920.003.51-2.14-37.88%1018
187.080.00-11614,925.002.87-2.65-48.01%4166
479.970.00-6914,930.006.580.00-102114
458.350.00-21414,940.004.350.00-5253
218.540.00-103514,950.002.25-3.19-58.64%18144
481.870.00-1814,960.003.74-2.14-36.39%565
435.500.00-1314,970.003.86-2.17-35.99%553
199.830.00-103114,975.002.66-3.27-55.14%665
434.100.00-101514,980.006.480.00-3033
424.200.00-111114,990.003.35-3.23-49.09%1770
412.73+13.79+3.46%13315,000.002.74-1.53-35.83%67146
255.450.00-1715,010.007.130.00-8146
56.150.00-121215,020.007.900.00-4453
388.16+13.52+3.61%11015,025.003.29-3.16-48.99%718
159.300.00-11515,030.003.23-5.55-63.21%216
348.100.00-11315,040.005.48-1.02-15.69%141
359.00+20.50+6.06%22615,050.003.58-4.62-56.34%5858
310.00-20.82-6.29%11015,060.005.19-4.60-46.99%2012
226.320.00-1615,070.004.33-3.25-42.88%538
230.770.00-42615,075.004.47-5.88-56.81%350
372.420.00-1815,080.006.73-3.87-36.51%438
324.900.00-11515,090.005.25-5.14-49.47%829
293.900.00-174615,100.005.05-6.79-57.35%593
284.510.00-101015,110.005.85-5.21-47.11%736
308.800.00-51615,120.0011.700.00-3034
293.130.00-11715,125.005.70-8.15-58.84%4419
283.470.00-72315,130.005.35-5.54-50.87%838
107.400.00-11115,140.00-----
225.51-17.58-7.23%103415,150.006.50-7.75-54.39%4575
219.500.00-1315,160.006.54-9.21-58.48%313
224.130.00-101515,170.0010.30-8.74-45.90%319
233.55+13.77+6.27%122415,175.007.65-12.11-61.29%531
216.950.00-31415,180.00-----
194.300.00-11715,190.008.70-9.30-51.67%2350
214.80+15.80+7.94%43915,200.008.95-9.55-51.62%6256
189.170.00-21915,210.00-----
182.810.00-11315,220.0011.97-9.73-44.84%1335
192.70+14.18+7.94%21515,225.0018.90-3.85-16.92%636
187.590.00-31915,230.0014.50-12.05-45.39%812
70.770.00-41115,240.0011.66-13.74-54.09%2419
174.86+16.48+10.41%25715,250.0012.67-12.03-48.70%4835
138.800.00-8915,260.0023.96-4.79-16.66%220
162.95+14.45+9.73%64415,270.0030.810.00-6940
141.10+7.00+5.22%114615,275.0015.39-16.01-50.99%765
139.20+15.10+12.17%114915,280.0016.10-14.54-47.45%2058
-----15,290.0022.15-14.73-39.94%114
122.09-0.36-0.29%187315,300.0019.28-15.06-43.86%1846
94.750.00-41415,310.0021.03-17.74-45.76%239
103.83-25.72-19.85%1915,320.0031.05-13.70-30.61%942
100.33-3.52-3.39%13115,325.0046.350.00---
103.80+2.25+2.22%153215,330.0025.00-23.13-48.06%46
96.900.00-363915,340.0040.00-11.37-22.13%320
100.52+9.27+10.16%78615,350.0029.13-21.07-41.97%1255
91.50+10.50+12.96%41115,360.0033.45-25.12-42.89%951
77.00+2.00+2.67%11015,370.0038.90-25.40-39.50%1127
72.20-6.30-8.03%21915,375.0040.18-24.46-37.84%635
72.20+2.57+3.69%32115,380.0059.49-3.40-5.41%114
75.40+8.10+12.04%31515,390.0063.00-9.66-13.29%234
60.70+3.70+6.49%2910115,400.0049.83-24.06-32.56%3073
59.15+0.55+0.94%33415,410.00-----
56.39+9.69+20.75%272215,420.00-----
52.50+6.52+14.18%91715,425.0078.65-12.90-14.09%133
43.40-20.32-31.89%11015,430.0086.00+9.30+12.13%27
47.90+5.10+11.92%31515,440.00-----
37.49+0.57+1.54%1123715,450.00103.440.00-5043
36.00-2.50-6.49%21815,460.00-----
33.05+5.55+20.18%1111915,470.00-----
31.25+2.27+7.83%62915,475.0093.55-29.40-23.91%104
-----15,480.00126.65+33.30+35.67%12
-----15,490.00117.150.00---
25.10+5.04+25.12%3122415,500.00103.95-31.35-23.17%119
21.000.00-74515,510.00-----
19.100.00---15,520.00-----
17.52-0.48-2.67%520915,525.00385.820.00-103
16.77+3.00+21.79%12715,530.00-----
14.05+1.15+8.91%44015,540.00-----
12.15+2.41+24.74%96015,550.00144.10-37.22-20.53%725
11.90+1.35+12.80%24415,560.00-----
9.25-2.27-19.70%43115,570.00192.800.00---
8.65-2.70-23.79%231815,575.00470.950.00-10
8.45-2.30-21.40%87115,580.00-----
7.43+0.73+10.90%116315,590.00-----
6.35+0.10+1.60%1346315,600.00216.300.00-1025
5.70-1.83-24.30%112015,610.00504.600.00-11
4.85-4.55-48.40%92915,620.00-----
5.060.00-1029115,625.00232.000.00-13
4.170.00-61015,630.00-----
3.05-0.18-5.57%741115,650.00272.150.00-25
5.930.00-3515,670.00-----
2.70-5.70-67.86%342215,675.00266.000.00-11
2.22-0.25-10.12%7515815,700.00320.460.00-12
1.32-0.61-31.61%448915,725.00363.00+63.50+21.20%188
0.65-0.65-50.00%107715,750.00821.550.00-8788
0.77-0.28-26.67%122015,775.00-----
0.67-0.43-39.09%5526215,800.00-----
0.50-1.20-70.59%3823115,825.00-----
0.35-0.19-35.19%14015,850.00-----
0.40-0.10-20.00%84715,875.00-----
0.53-0.03-5.36%117715,900.00-----
0.600.00-132815,925.00-----
0.530.00-43115,950.00-----
0.400.00-364215,975.00-----
0.45+0.20+80.00%225716,000.00-----
9.220.00-1616,025.00-----
0.250.00-41916,050.00-----
0.900.00-11116,075.00-----
0.820.00-3916,100.001,382.290.00-11
8.200.00-1116,125.00-----
8.200.00-51716,150.00-----
0.500.00-2716,175.00-----
0.300.00-21316,200.00-----
1.970.00-3316,225.00-----
1.870.00-3316,250.00-----
0.330.00-151816,275.00-----
0.310.00-4916,300.00-----
13.000.00-1216,325.00-----
0.730.00-101016,350.00-----
8.180.00-1216,375.00-----
0.530.00-1516,400.00-----
6.850.00-2216,425.00-----
0.500.00-1316,450.00-----
5.550.00-8616,475.00-----
2.450.00-6816,500.00-----
2.420.00-5816,525.00-----
15.550.00-3316,575.00-----
14.560.00--116,600.00-----
13.250.00--216,625.00-----
3.710.00-2116,675.00-----
3.550.00-2716,700.00-----
1.850.00-3216,725.00-----
1.110.00-123816,750.00-----
8.100.00--416,775.00-----
0.150.00--116,850.00-----
1.530.00--216,900.00-----
2.370.00-1217,000.00-----
2.620.00-1117,025.00-----
0.300.00-121317,050.00-----
1.130.00--117,150.00-----
7.770.00--117,175.00-----
3.050.00-1117,300.00-----
0.950.00--117,400.00-----
1.150.00-5817,500.00-----
3.170.00-1217,675.00-----
0.670.00--217,775.00-----
0.850.00--1017,850.00-----
1.030.00--218,200.00-----
8.400.00-1118,300.00-----
0.450.00--119,100.00-----