Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
13.104,64+103,01 (+0,79%)
Al 11:32AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
14 maggio 2021
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----9,000.000.050.00-926
-----9,300.000.760.00-11
-----9,700.002.350.00-11
-----9,800.001.230.00-11
-----10,000.001.250.00-12
-----10,100.002.250.00-10
-----10,300.001.350.00--2
-----10,500.000.830.00-21
-----10,625.006.900.00--3
-----10,650.000.100.00-1110
-----10,750.001.890.00-21
-----10,775.000.750.00-11
-----10,825.001.000.00-11
-----10,850.000.850.00-31
-----10,900.001.900.00--1
-----10,925.001.750.00-11
-----10,950.000.15-1.80-92.31%11
-----11,000.001.200.00-510
-----11,050.000.10-0.75-88.24%15
-----11,150.001.690.00-49
-----11,200.000.25-1.25-83.33%11
-----11,250.001.50-1.13-42.97%113
-----11,300.009.68+7.71+391.37%17
-----11,350.001.480.00-25
-----11,375.0045.950.00-110
-----11,400.000.48-10.02-95.43%710
-----11,425.003.850.00-11
-----11,500.000.35-2.15-86.00%212
-----11,525.002.900.00-22
2,122.170.00-3311,600.001.200.00-56
-----11,625.00131.400.00--1
-----11,650.00130.700.00--1
-----11,675.00134.200.00--1
2,019.650.00-1111,700.000.80-2.31-74.28%33
-----11,725.003.100.00-45
-----11,750.000.85-4.35-83.65%52
-----11,775.000.55-5.50-90.91%65
-----11,800.000.67-3.68-84.60%810
-----11,825.00159.100.00--4
-----11,850.000.80-3.60-81.82%62
-----11,875.005.300.00-12
-----11,900.000.74-4.86-86.79%527
-----11,950.005.650.00-311
-----12,000.001.30-5.00-79.37%3483
-----12,050.006.880.00-1218
-----12,075.003.900.00--2
-----12,100.007.250.00-2833
-----12,125.006.000.00-16
-----12,150.001.70-8.18-82.79%216
-----12,175.008.900.00-364
-----12,200.001.90-7.63-80.06%846
1,553.900.00-1112,225.002.42-12.68-83.97%153
-----12,250.0010.350.00-1022
-----12,275.0013.150.00-428
884.07+884.07---12,300.002.35-9.65-80.42%629
-----12,325.002.94-12.12-80.48%14
-----12,350.002.95-13.95-82.54%939
1,366.500.00-1112,375.0016.430.00-14
1,341.700.00-1112,400.003.34-17.01-83.59%1731
1,316.900.00-1112,425.0027.650.00-14
-----12,450.0029.750.00-515
-----12,475.0023.730.00-720
549.100.00-91312,500.004.38-21.39-83.00%5374
-----12,525.003.89-9.11-70.08%3018
-----12,550.004.78-23.62-83.17%2025
-----12,575.004.68-28.14-85.74%2121
-----12,600.006.30-30.00-82.64%33162
1,335.000.00--112,625.006.00-29.85-83.26%1831
-----12,650.007.70-38.80-83.44%1614
-----12,675.008.03-47.92-85.65%2744
-----12,700.007.00-47.00-87.04%7061
-----12,725.0013.94-41.36-74.79%143
-----12,750.0012.93-49.47-79.28%3758
363.950.00-1112,775.0013.00-54.85-80.84%895
386.42+100.56+35.18%1312,800.0016.78-62.07-78.72%89107
-----12,810.0016.52-64.73-79.67%1368
-----12,820.0018.12-61.28-77.18%636
-----12,825.0016.02-67.08-80.72%2187
-----12,830.0019.45-60.45-75.66%336
-----12,840.0083.100.00-45
282.02+34.28+13.84%1312,850.0015.90-71.40-81.79%948
-----12,860.0016.38+3.48+26.98%2318
-----12,870.0015.84-77.41-83.01%238
1,134.200.00-2312,875.0020.10-62.78-75.75%918
-----12,880.0021.75-74.60-77.43%120
-----12,890.0097.100.00-8285
315.59+102.86+48.35%44212,900.0017.40-83.00-82.67%83182
-----12,910.0018.40-87.20-82.58%28
-----12,920.0026.50-72.13-73.13%37
941.880.00-2212,925.0027.15-95.88-77.93%848
-----12,940.0024.80-83.32-77.06%1215
-----12,950.0027.50-95.23-77.59%656
-----12,960.0035.25-76.28-68.39%110
-----12,970.0045.27-68.43-60.18%110
1,040.000.00-2312,975.0027.24-109.38-80.06%1552
-----12,980.0030.10-111.40-78.73%720
-----12,990.0031.80-114.25-78.23%2947
198.95+61.08+44.30%336513,000.0031.61-106.99-77.19%87198
-----13,010.0049.28-99.32-66.84%1120
158.85+2.60+1.66%10713,025.0042.10-100.20-70.41%318
-----13,030.0045.15-105.05-69.94%613
-----13,040.0042.10-109.50-72.23%618
256.55+256.55---13,050.0047.20-106.45-69.28%1276
-----13,060.0066.47-72.83-52.28%110
-----13,070.00173.100.00-624
-----13,075.0055.00-134.95-71.05%1884
-----13,080.0054.17-105.83-66.14%138
-----13,090.0059.00-137.83-70.02%326
141.25+40.25+39.85%193113,100.0050.82-136.08-72.81%5868
-----13,110.0053.67-165.46-75.51%932
-----13,120.0099.78-105.32-51.35%221
122.500.00-91013,125.0067.81-133.30-66.28%150
-----13,130.0076.05-127.52-62.64%57
184.96+184.96---13,140.0072.25-62.25-46.28%28
194.55+194.55---13,150.0080.00-137.77-63.26%246
-----13,160.0078.00-56.00-41.79%23
180.80+180.80---13,170.0070.72-1.38-1.91%213
82.94+14.79+21.70%11713,175.0087.60-149.32-63.03%855
-----13,180.0074.47-152.03-67.12%48
-----13,190.0086.00-160.98-65.18%740
68.30+16.55+31.98%405213,200.0099.10-134.18-57.52%1482
-----13,210.00120.00-127.87-51.59%113
-----13,220.00105.30-151.40-58.98%312
77.00+16.67+27.63%151813,225.00110.65-147.36-57.11%344
-----13,230.00125.25-120.94-49.12%47
-----13,240.00131.11-119.84-47.75%316
45.18+5.38+13.52%227213,250.00132.17-159.09-54.62%1357
150.20+150.20---13,260.00114.55-179.39-61.03%123
-----13,270.00112.750.00-26
54.70+18.70+51.94%5713,275.00139.34-170.12-54.97%431
-----13,280.00267.950.00-113
158.30+158.30---13,290.00153.42+29.52+23.83%112
50.00+17.70+54.80%143013,300.00143.92-172.59-54.53%742
41.90+4.90+13.24%71713,310.00166.80-60.30-26.55%116
-----13,320.00328.050.00-613
24.23-17.97-42.58%91413,325.00226.43-129.07-36.31%216
128.75+128.75---13,330.00158.22+10.82+7.34%112
141.80+141.80---13,340.00134.000.00-48
32.11+10.81+50.75%146213,350.00368.850.00-1218
133.90+133.90---13,360.00322.560.00-15
121.00+121.00---13,370.00147.500.00-46
139.20+139.20---13,375.00263.12-19.09-6.76%115
16.20-10.30-38.87%2513,380.00405.800.00-812
14.00-105.95-88.33%14613,390.00141.700.00-715
13.27-3.93-22.85%334313,400.00248.45-138.98-35.87%1117
12.55-4.25-25.30%11713,410.00379.700.00-385
9.83-4.12-29.53%15913,420.00153.400.00-1110
19.75+3.75+23.44%52013,425.00216.80-161.00-42.62%929
9.92-14.53-59.43%5713,430.00220.90-161.15-42.18%911
81.50+81.50---13,440.00392.100.00-56
11.80-1.95-14.18%215513,450.00309.35-138.05-30.86%844
13.02+2.07+18.90%162713,460.00315.68-150.00-32.21%17
12.98-10.83-45.49%121113,470.00324.86-4.73-1.44%112
12.43-0.19-1.51%33013,475.00473.070.00-121
10.20-0.20-1.92%12813,480.00337.600.00-112
9.10-16.90-65.00%11413,490.00347.36+146.66+73.07%49
8.45+0.26+3.17%356713,500.00292.80-187.53-39.04%156
7.75-0.95-10.92%151513,510.00386.760.00-12
7.60-2.97-28.10%11513,520.00140.220.00-58
7.970.00-192613,525.00407.82-97.24-19.25%123
49.000.00-221313,530.00477.600.00-2033
5.40-3.48-39.19%22213,540.00486.900.00-2138
5.90-0.70-10.61%153913,550.00432.32-83.31-16.16%217
5.20-1.00-16.13%51313,560.00225.830.00-15
35.43+35.43---13,570.00333.100.00-210
3.65-4.05-52.60%22413,575.00448.07-113.95-20.28%221
43.600.00-131413,580.00319.050.00-13
7.220.00-2413,590.00327.270.00-14
3.53-1.57-30.78%165813,600.00453.57-148.14-24.62%6143
9.400.00-3513,610.00477.210.00-13
4.15-2.20-34.65%11013,620.00323.250.00-10
6.150.00-82113,625.00633.750.00-111
4.570.00-81113,630.0098.600.00-56
14.990.00-1513,640.00185.300.00-111
2.17-2.78-56.16%474513,650.00364.500.00-921
2.07-2.18-51.29%361413,660.00312.750.00-13
1.92-22.83-92.24%11513,670.00100.500.00-22
1.88-2.06-52.28%12013,675.00416.280.00-420
55.500.00--613,680.00329.200.00-43
1.71-5.66-76.80%31313,690.00429.810.00-25
1.87-0.86-31.50%388713,700.00345.950.00-736
1.36-2.20-61.80%61513,710.00116.200.00-11
2.02-1.45-41.79%21913,720.00521.82-88.53-14.50%510
2.900.00-114213,725.00472.300.00-1425
2.560.00-12213,730.00-----
1.34-1.08-44.63%175813,740.00410.900.00-64
1.27-0.88-40.93%37013,750.00404.690.00-3146
1.27-6.83-84.32%2413,760.00171.800.00-33
1.65-1.10-40.00%1813,770.00-----
22.800.00-61513,775.00146.250.00-211
3.530.00-2213,780.00157.200.00--3
0.98-13.12-93.05%11413,790.00457.240.00-10
0.97-0.71-42.26%154813,800.00655.300.00-528
6.470.00-3613,810.00-----
0.80-1.35-62.79%1513,820.00296.650.00-10
1.750.00-124813,825.00300.150.00-17
1.10+0.05+4.76%1613,830.00-----
1.25-43.60-97.21%1113,840.00585.100.00-18
0.60-0.83-58.04%12313,850.00547.800.00-626
1.180.00-11213,860.00567.480.00-11
4.500.00-22313,870.00208.300.00-23
1.320.00-15713,875.00278.900.00-15
1.330.00-1613,880.00205.000.00-43
13.100.00-1713,890.00335.860.00-11
0.58-0.48-45.28%133413,900.00606.130.00-615
8.000.00-1813,910.00-----
1.180.00-1313,920.00785.900.00-103
0.930.00-51413,925.00836.500.00-12
43.500.00-2413,930.00212.000.00-22
16.300.00-2713,940.00212.200.00--3
0.35-0.43-55.13%72413,950.00861.300.00-15
15.400.00--113,960.00316.300.00--1
8.430.00-2713,970.00230.600.00--1
0.600.00-92313,975.00483.770.00-12
1.400.00-1213,980.00241.000.00-11
1.300.00-1613,990.00244.300.00-11
0.23-0.42-64.62%57414,000.00645.690.00-214
1.260.00-32614,010.00-----
4.900.00-1414,020.00-----
1.450.00-11514,025.00300.680.00-11
2.53+2.53---14,030.00-----
16.550.00-1214,040.00-----
2.020.00-25514,050.00526.150.00-21
0.300.00-1414,060.00-----
0.25-1.43-85.12%142414,075.00-----
1.650.00-1614,080.00-----
3.000.00-3214,090.00-----
0.25-0.18-41.86%215414,100.00528.580.00-11
3.150.00-13614,110.00-----
17.250.00-1114,120.00-----
15.350.00-12614,125.00-----
13.700.00-2214,130.00-----
4.400.00-61214,140.00-----
0.350.00-122814,150.00-----
4.890.00--1014,160.00-----
5.450.00--1214,170.00-----
2.650.00-61114,175.00-----
7.800.00-111814,180.00-----
2.850.00-41414,190.00-----
0.250.00-245614,200.00848.300.00-2024
5.400.00-171614,220.00-----
0.280.00-11614,225.00704.170.00-11
2.350.00-2614,230.00-----
2.280.00-21914,240.00-----
0.600.00-14514,250.00-----
2.030.00-303214,260.00-----
5.500.00-91314,270.00595.800.00-11
2.070.00-11514,275.00-----
2.600.00-1514,280.00-----
66.900.00--114,290.00-----
0.28-0.10-26.32%59414,300.00775.220.00-11
5.400.00-91314,310.00-----
3.590.00-16814,320.00-----
0.330.00-110914,325.00464.990.00-11
4.740.00-111214,330.00-----
4.560.00-101214,340.00-----
0.480.00-31114,350.00-----
1.130.00-2314,360.00-----
2.760.00-161414,370.00896.800.00--1
0.420.00-11114,375.00506.290.00-11
4.160.00-51514,380.00-----
0.280.00-21614,390.00-----
0.230.00-63014,400.00992.460.00-34
3.230.00-1814,425.00-----
-----14,430.00514.900.00--1
0.050.00-31314,450.00562.090.00-22
3.150.00--514,460.00-----
6.930.00-1714,475.00-----
0.550.00-13214,500.00585.950.00-12
0.430.00-1514,525.00-----
1.000.00-1714,550.00590.600.00--2
7.200.00-4214,575.00-----
13.200.00--114,580.00-----
0.450.00-26114,600.00667.550.00-11
0.550.00-33614,625.00-----
1.450.00-9414,650.00785.650.00-11
23.000.00-2114,675.00809.650.00-10
0.890.00-164014,700.00968.020.00-11
8.400.00-2314,725.00-----
2.780.00-4714,750.00797.600.00--1
0.230.00-11014,775.00-----
0.280.00-81514,800.00-----
0.19-0.19-50.00%91814,825.00-----
0.16-0.02-11.11%101614,850.00-----
0.430.00-1114,875.00-----
0.180.00-1614,900.00-----
2.550.00-1214,925.00-----
0.750.00-8614,950.00-----
12.850.00-3314,975.00-----
0.050.00-3515,000.002,136.900.00-11
6.150.00-2315,025.00-----
0.780.00-7015,050.00-----
-----15,100.001,155.400.00--1
0.210.00-1315,300.00-----
-----15,325.001,450.500.00-11
1.680.00--115,350.00-----
1.100.00-2215,400.00-----
7.330.00--115,500.00-----
0.800.00-1115,550.00-----
0.950.00--115,650.00-----
0.760.00--115,700.00-----
0.650.00-1115,750.00-----
0.670.00-1616,000.003,199.500.00-22
-----16,800.003,516.700.00-22
-----17,000.003,717.700.00-11