Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
12.828,31-473,88 (-3,56%)
Alla chiusura: 5:15PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
26 febbraio 2021
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----9,000.000.050.00-734
-----9,200.000.400.00--2
-----9,300.0020.100.00-11
-----9,400.000.500.00--1
-----9,500.001.750.00--20
-----9,600.001.750.00--0
3,080.49-647.51-17.37%119,700.00-----
-----9,800.000.05-0.20-80.00%23
-----10,300.0045.700.00-33
-----10,400.000.620.00-41
-----10,525.000.770.00-43
-----10,575.0046.400.00-20
-----10,675.0012.430.00--4
-----10,700.001.100.00-11
-----10,750.000.40-2.25-84.91%252
-----10,775.0013.380.00--4
-----10,800.0067.900.00--0
-----10,875.002.180.00-11
-----10,900.0017.400.00-50
-----10,925.0057.310.00-10
-----10,950.002.220.00-11
-----10,975.001.750.00-11
-----11,000.001.95+1.55+387.50%625
-----11,025.002.00+0.46+29.87%10
-----11,050.003.800.00--1
-----11,075.008.050.00-50
-----11,100.001.320.00-69
-----11,125.0058.880.00-11
-----11,150.000.550.00-35
-----11,200.0023.600.00-23
-----11,225.008.400.00-11
-----11,250.0086.900.00-11
-----11,300.001.00-3.70-78.72%151
-----11,325.0043.770.00-11
-----11,350.0036.900.00-14
-----11,375.001.520.00-13
-----11,400.003.130.00-38
-----11,425.000.920.00-36
-----11,450.005.930.00-16
-----11,475.004.300.00-37
-----11,500.002.25+1.82+423.26%672
-----11,525.000.58-0.47-44.76%45
-----11,550.001.200.00-39
-----11,575.001.150.00-424
-----11,600.000.350.00-311
-----11,650.0012.900.00-21
-----11,675.007.900.00-23
-----11,700.001.35-6.60-83.02%1715
1,415.17-126.98-8.23%1111,725.006.250.00-2033
1,390.33-129.21-8.50%3311,750.004.750.00-4847
1,365.16-133.30-8.90%2211,775.004.14-0.64-13.39%125
-----11,800.001.58+1.33+532.00%1972
-----11,825.002.900.00-23
1,150.000.00-1211,850.008.20-0.40-4.65%1221
-----11,875.008.50+8.15+2,328.57%87
-----11,900.002.00+1.35+207.69%1118
-----11,925.001.70+1.35+385.71%314
-----11,950.0058.300.00-17
-----11,975.003.93+1.63+70.87%29
864.64-872.92-50.24%16612,000.004.57+4.22+1,205.71%3694
-----12,025.0021.650.00--10
-----12,050.0010.97-10.93-49.91%91
-----12,075.0014.30+7.20+101.41%321
-----12,100.006.54+2.99+84.23%10447
-----12,125.0012.30+2.33+23.37%2612
-----12,150.0012.80+6.62+107.12%5892
-----12,175.005.70-5.80-50.43%1118
-----12,200.005.90+5.13+666.23%47146
-----12,225.0016.140.00-1213
-----12,250.009.89+7.86+387.19%46135
-----12,275.008.90+6.83+329.95%12113
555.75-891.85-61.61%2312,300.009.90+8.63+679.53%45155
-----12,325.008.90-0.70-7.29%14
1,383.980.00-1212,350.0027.78+24.95+881.63%615
-----12,375.0040.97+31.84+348.74%335
-----12,400.0015.55+11.52+285.86%93117
-----12,425.0020.90+14.19+211.48%19
-----12,450.0033.30+29.37+747.33%103184
581.580.00-2312,475.0018.73+14.66+360.20%9125
583.340.00-2012,500.0026.35+23.25+750.00%103145
-----12,525.0031.02+23.97+340.00%2918
-----12,550.0072.79+67.59+1,299.81%6914
-----12,575.0039.16+34.41+724.42%6213
971.000.00-303012,600.0051.00+47.77+1,478.95%15035
-----12,625.0078.50+74.77+2,004.56%1818
372.30-667.35-64.19%71912,650.0085.60+78.10+1,041.33%5354
-----12,675.0072.90+43.90+151.38%4134
337.05-597.85-63.95%12812,700.0080.00+71.00+788.89%10069
265.95-407.80-60.53%7012,725.0066.75+46.58+230.94%2264
375.95-510.57-57.59%5012,750.0095.00+84.85+835.96%11378
178.43-817.96-82.09%3412,775.00104.68+88.93+564.63%3535
162.25-292.66-64.33%175412,800.0099.42+91.47+1,150.57%14199
265.75-166.33-38.50%11212,825.00123.30+114.35+1,277.65%3251
128.13-75.92-37.21%71212,850.00133.40+110.65+486.37%8548
111.80-114.53-50.60%9012,875.00131.40+110.80+537.86%5050
88.54-228.16-72.04%72412,900.00140.35+128.75+1,109.91%228183
131.95-290.75-68.78%5212,925.00113.10+90.70+404.91%3735
71.80-252.36-77.85%72912,950.00164.00+129.65+377.44%6881
60.90-258.65-80.94%71812,975.00179.40+153.00+579.55%1423
50.00-97.00-65.99%703313,000.00177.10+155.80+731.46%20885
42.06-119.54-73.97%4813,025.0076.00+12.05+18.84%36
39.31-205.19-83.92%305313,050.00262.20+230.80+735.03%60196
39.20-214.87-84.57%24913,075.00305.73+261.78+595.63%811
24.00-190.90-88.83%12620713,100.00347.82+307.52+763.08%119104
22.22-124.73-84.88%24513,125.00321.34+266.59+486.92%1434
18.95-184.05-90.67%321113,150.00324.66+263.61+431.79%5747
10.35-180.75-94.58%18313,175.00335.29+284.14+555.50%3560
17.73-147.87-89.29%2910713,200.00280.95+220.43+364.23%3051
-----13,210.00369.00+302.20+452.40%513
-----13,220.00251.93+152.33+152.94%55
11.85-126.15-91.41%8613,225.00408.36+339.37+491.91%437
-----13,230.00385.00+131.45+51.84%25
-----13,240.00413.70+337.00+439.37%714
9.83-123.12-92.61%574813,250.00403.91+320.33+383.26%3460
-----13,260.00395.10+236.40+148.96%813
8.80-98.58-91.80%111413,270.00168.70+24.04+16.62%137
8.85-108.40-92.45%52113,275.00399.90+294.20+278.33%234
-----13,280.00423.60+327.85+342.40%312
-----13,290.00432.60+332.65+332.82%29
6.19-97.71-94.04%987513,300.00431.31+323.71+300.85%4986
-----13,310.00391.950.00-27
-----13,320.0075.420.00-11
7.88-58.99-88.22%262113,325.00380.00+222.90+141.88%617
-----13,330.00481.70+337.37+233.75%210
-----13,340.00275.70-39.05-12.41%119
4.02-75.25-94.93%1059013,350.00580.40+368.45+173.84%926
-----13,360.00378.40+245.10+183.87%16
-----13,370.00140.900.00-23
28.70-30.68-51.67%1913,375.00445.35+80.65+22.11%111
-----13,380.00397.10+167.36+72.85%17
-----13,390.00441.20+241.95+121.43%111
2.10-60.00-96.62%13612213,400.00348.35+142.28+69.04%3678
-----13,410.00156.920.00-44
3.01-43.60-93.54%91313,425.00210.250.00-13
-----13,440.00492.30+270.69+122.15%15
0.80-37.06-97.89%655813,450.00530.460.00-524
-----13,460.00204.470.00-42
-----13,470.00521.80+311.70+148.36%12
2.35-27.70-92.18%141513,475.00677.45+409.10+152.45%513
-----13,480.00161.300.00-23
-----13,490.00222.400.00-23
0.57-22.28-97.51%22148613,500.00702.20+484.20+222.11%6364
1.41-17.78-92.65%51713,510.00106.870.00-1010
1.23-209.20-99.42%15813,520.00594.900.00-48
1.10-8.95-89.05%192713,525.00543.75-55.90-9.32%713
9.56-194.67-95.32%1813,530.00309.870.00-11
17.000.00-31413,540.00569.35+359.35+171.12%14
2.35-10.95-82.33%505613,550.00567.51+254.16+81.11%1028
1.00-12.20-92.42%14413,560.00365.000.00-33
9.850.00-101513,570.00599.25+219.10+57.64%23
11.200.00-81113,575.00593.06+300.41+102.65%22
-----13,580.00166.650.00-21
0.75-7.02-90.35%2513,590.00476.40+196.05+69.93%13
1.05-8.81-89.35%1304413,600.00486.20+120.70+33.02%122
31.400.00-1213,610.00-----
7.100.00-3313,620.00-----
0.95-5.88-86.09%131913,625.00137.550.00-1012
-----13,630.00307.200.00-112
4.060.00-1613,640.00310.900.00-16
0.86-5.58-86.65%261,20613,650.00792.91+366.01+85.74%16104
0.73-4.82-86.85%31513,660.00300.000.00-56
0.63-4.48-87.67%31313,670.00729.55+512.68+236.40%91
0.56-3.34-85.64%335213,675.00753.82+302.72+67.11%64
22.700.00-31113,680.00351.550.00-12
1.10-2.70-71.05%1313,690.00493.200.00-119
0.33-3.74-91.89%181,35013,700.00759.41+256.71+51.07%1814
0.90-1.90-67.86%11413,710.00160.000.00--1
3.800.00-11413,720.00192.000.00--1
0.35-3.41-90.69%321313,725.00324.700.00-38
223.900.00--213,730.00-----
3.350.00-7513,740.00414.420.00-14
0.43-16.93-97.52%63213,750.00389.450.00-26
114.950.00--113,760.00-----
0.53-7.97-93.76%2213,770.00527.700.00-10
0.15-1.25-89.29%61713,775.00247.450.00-12
0.95-0.80-45.71%11313,780.00-----
2.150.00-1113,790.00919.500.00-12
0.05-2.77-98.23%314413,800.00639.48+65.68+11.45%1818
9.620.00-41113,810.00-----
8.230.00-2813,820.00-----
0.88-0.21-19.27%101913,825.00-----
8.200.00-21213,830.00-----
7.200.00-71813,840.00-----
0.05-2.47-98.02%295013,850.00664.42+401.53+152.74%184
6.88+4.36+173.02%4613,860.00-----
0.900.00-6913,875.00-----
0.05-0.55-91.67%1413,890.00-----
0.40-0.35-46.67%65113,900.00382.050.00-11
46.170.00-141413,910.00-----
26.300.00-1413,920.00-----
0.10-0.80-88.89%11013,925.00434.850.00--1
24.550.00-1213,930.00-----
0.75-0.88-53.99%11313,940.00363.700.00-22
0.500.00-31813,950.00330.940.00-11
19.230.00-2213,960.00-----
0.26-17.34-98.52%1613,970.00-----
0.430.00-11713,975.00957.600.00--1
0.38-0.37-49.33%81313,980.00-----
0.10-4.39-97.77%41813,990.00-----
0.02-0.43-95.56%713714,000.00436.570.00--1
0.370.00-102014,010.00-----
2.450.00-21014,020.00-----
0.400.00-21014,025.00-----
3.230.00-1014,030.00-----
0.300.00-12714,040.00-----
0.02-0.48-96.00%84514,050.00-----
16.200.00--114,060.00-----
2.500.00-2314,070.00-----
0.31-1.49-82.78%1614,075.00-----
0.21-59.69-99.65%1314,080.00-----
16.400.00--114,090.00-----
0.03-0.29-90.62%56814,100.00511.670.00--1
6.500.00-61014,110.00-----
1.000.00-3914,120.00-----
0.400.00-2614,125.00-----
0.33-0.05-13.16%11114,150.00-----
1.500.00-41114,175.00-----
2.060.00-222214,190.00-----
0.330.00-42914,200.00505.130.00--1
0.27-0.02-6.90%91914,225.00-----
0.30-3.03-90.99%101314,250.00-----
2.850.00-81114,275.00-----
0.180.00-21514,300.00592.130.00--1
2.590.00-51314,325.00-----
19.810.00-1814,350.00-----
3.220.00-11614,375.00-----
0.180.00-22014,400.00-----
0.180.00-21414,425.00-----
2.480.00-5514,450.00-----
2.330.00-5514,475.00-----
1.100.00-1714,500.00-----
13.400.00--114,525.00-----
11.200.00--114,575.00-----
0.150.00-1514,600.00-----
6.400.00--914,625.00-----
7.600.00--514,650.00-----
0.350.00-101514,675.00-----
5.900.00-6614,700.00-----
1.280.00-11614,725.00-----
5.250.00-51514,750.00-----
5.100.00--1014,775.00-----
4.260.00--1014,800.00-----
0.910.00-11514,825.00-----
3.860.00-51514,850.001,921.600.00-11
3.180.00--1014,900.00-----
1.970.00-1215,050.00-----
4.600.00--115,075.00-----
1.700.00--115,100.00-----
3.300.00-1215,200.00-----
3.870.00-1115,500.00-----
11.300.00--015,700.00-----
10.100.00--015,900.00-----
10.600.00--016,000.00-----