Italia Markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
18.302,91+259,06 (+1,44%)
Alla chiusura: 04:13PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
1 marzo 2024
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
4,586.00+298.58+6.96%1113,700.000.050.00-76174
4,219.610.00-1013,800.000.05-0.05-50.00%2045
4,367.19+247.50+6.01%1113,900.000.05-0.05-50.00%2134
4,266.70+246.25+6.12%1114,000.000.05-0.30-85.71%4020
-----14,300.000.040.00-121
3,620.450.00--114,400.000.05-0.11-68.75%123
-----14,425.0011.630.00--1
-----14,450.000.180.00-83
-----14,500.000.05-0.05-50.00%30052
3,495.280.00--114,525.00-----
3,670.96+225.48+6.54%1114,600.000.05-3.28-98.50%744
-----14,650.003.400.00-24
-----14,700.005.100.00-21
-----14,725.003.030.00-45
-----14,800.0030.000.00--3
-----14,825.0034.000.00-44
-----14,875.001.070.00-14
-----14,900.000.220.00-105
-----14,950.007.100.00-1519
-----14,975.0010.670.00-10
2,595.340.00-101015,000.000.250.00-116
2,570.250.00-101015,025.0041.670.00--0
-----15,050.003.460.00--1
-----15,075.007.700.00--16
3,048.62+128.36+4.40%1115,100.003.250.00-13
-----15,150.007.900.00--2
-----15,200.001.550.00-13
-----15,250.001.450.00-12
-----15,275.004.300.00-24
-----15,300.000.100.00-2022
-----15,325.003.850.00-11
-----15,375.004.100.00-11
-----15,400.005.030.00-17
-----15,425.004.450.00-11
-----15,450.004.440.00--2
2,400.550.00-1115,475.004.850.00-12
-----15,500.000.05-4.70-98.95%542
-----15,525.004.850.00-13
-----15,550.005.660.00-112
-----15,575.005.150.00-15
-----15,600.001.600.00-11
1,561.540.00-2115,650.009.900.00-514
-----15,675.0011.800.00-14
-----15,700.0010.300.00-58
-----15,725.001.070.00-814
1,478.260.00-1115,750.000.300.00-121
-----15,775.007.500.00-42
-----15,800.000.620.00-2140
-----15,850.000.660.00-2109
-----15,900.008.150.00-15
-----15,925.0031.860.00-10
-----15,950.000.510.00-26
-----15,975.000.750.00-14
-----16,000.000.200.00-1339
-----16,025.000.750.00-16
-----16,050.002.500.00-111
-----16,075.003.330.00-1515
1,901.530.00--016,100.000.840.00-131
-----16,125.003.490.00-1516
1,851.080.00-1116,150.0030.500.00-1213
-----16,175.009.180.00-210
-----16,200.000.480.00-234
1,141.150.00-1116,225.004.200.00-2128
-----16,250.000.05-0.15-75.00%522
-----16,275.0017.450.00-26
598.810.00--116,300.003.350.00-26
-----16,350.000.200.00-363
-----16,375.002.550.00-18
556.250.00--1716,400.000.05-0.89-94.68%2473
1,490.260.00-1016,425.000.05-5.27-99.06%318
522.850.00--316,450.000.05-5.44-99.09%220
495.100.00--616,475.0063.450.00-1421
491.550.00--316,500.000.05-0.20-80.00%15439
1,473.070.00-20116,525.0040.850.00-111
1,157.930.00-3016,550.000.05-27.20-99.82%326
-----16,575.0029.200.00-1212
1,488.35+204.73+15.95%8816,600.000.05-0.28-84.85%321
-----16,610.005.760.00-21
1,463.07+214.11+17.14%81116,625.000.750.00-111
-----16,650.000.05-1.08-95.58%619
-----16,660.001.170.00-11
-----16,675.008.020.00-1820
-----16,690.0043.400.00--4
1,398.54+142.84+11.38%301616,700.000.05-4.86-98.98%237
1,374.86+167.36+13.86%1216,725.000.10-0.60-85.71%327
-----16,730.0047.800.00--1
1,011.650.00-101016,750.000.05-0.80-94.12%47
-----16,770.0054.810.00--1
1,306.40+81.50+6.65%1216,775.003.790.00-27
-----16,780.001.150.00-77
1,192.780.00-1016,800.000.10-1.10-91.67%416
-----16,810.0059.750.00--1
-----16,825.001.400.00-122
-----16,830.001.380.00-55
-----16,840.000.18-0.62-77.50%212
-----16,850.000.10-4.35-97.75%217
-----16,860.004.500.00-145
-----16,870.0075.700.00--2
-----16,875.001.520.00-111
-----16,880.0011.060.00-101
-----16,890.001.670.00-2105
1,404.63+276.68+24.53%1716,900.000.390.00-149
-----16,910.0030.910.00-25
-----16,920.0063.000.00-16
-----16,925.002.170.00-118
-----16,930.0064.400.00-315
-----16,940.0078.900.00-812
1,354.95+277.30+25.73%1116,950.000.05-0.96-95.05%1430
-----16,960.000.950.00-26
-----16,970.007.000.00-11
1,187.52+305.45+34.63%1116,975.001.540.00-19
1,171.92+303.51+34.95%1116,990.002.450.00-103104
1,153.72+151.22+15.08%122617,000.000.05-0.25-83.33%36194
1,129.53+284.24+33.63%101017,010.000.630.00-13
-----17,020.000.250.00-28
886.850.00-62517,025.002.030.00-116
-----17,030.002.120.00-22
-----17,040.0081.200.00--2
1,044.82+139.02+15.35%2417,050.000.10-0.20-66.67%932
-----17,070.002.100.00-12
1,228.30+337.45+37.88%1217,075.000.470.00-18
-----17,080.002.300.00-15
-----17,090.001.350.00-47
1,203.25+310.68+34.81%1417,100.000.05-0.60-92.31%24128
-----17,120.0098.500.00--4
-----17,125.002.160.00-17
-----17,130.004.200.00-120123
-----17,140.000.350.00-3426
798.330.00-1117,150.000.650.00-218
-----17,160.0010.500.00-16
-----17,170.00114.200.00--5
689.620.00-1217,175.000.750.00-317
582.090.00-1117,190.003.000.00-240
687.160.00-11217,200.000.05-0.40-88.89%3164
-----17,210.000.880.00-513
-----17,220.009.900.00-88
792.340.00-1317,225.000.25-0.16-39.02%528
-----17,230.000.20-3.90-95.12%5128
-----17,240.000.810.00-16423
559.600.00-111617,250.000.05-0.45-90.00%2034
-----17,260.000.980.00-1010
-----17,270.0035.470.00-31
-----17,275.000.430.00-811
-----17,280.001.020.00-513
-----17,290.000.15-0.29-65.91%456
464.880.00-1817,300.000.05-0.41-89.13%133
310.480.00--117,310.000.09-0.34-79.07%15
-----17,320.000.05-0.25-83.33%615
306.460.00-2317,325.000.430.00-1531
784.980.00-1017,330.0013.600.00-2527
774.920.00-1117,340.000.32-0.23-41.82%227
938.70+300.30+47.04%1317,350.000.650.00-2636
755.350.00-1017,360.000.05-1.12-95.73%1183
628.900.00-20017,370.000.05-0.30-85.71%1454
644.750.00-1317,375.000.05-0.30-85.71%1088
649.360.00-2317,380.000.05-0.36-87.80%746
646.270.00-2117,390.000.580.00-1535
638.380.00-2417,400.000.20-0.42-67.74%3971
446.300.00-1017,410.001.390.00-2125
546.520.00-2117,420.000.670.00-2417
719.15+243.18+51.09%1217,425.000.05-0.62-92.54%1225
587.100.00-3017,430.000.25-0.77-75.49%57
547.720.00-1117,440.000.590.00-1720
672.20+133.88+24.87%2517,450.000.05-0.53-91.38%20206
589.100.00-3217,460.001.650.00-18
580.840.00-3017,470.000.05-1.48-96.73%1423
649.100.00-1417,475.000.12-0.43-78.18%345479
588.850.00-1217,480.001.570.00-35
541.850.00-3417,490.001.030.00-55
402.850.00-31017,500.000.05-0.59-92.19%91159
393.050.00-1117,510.000.990.00-2322
341.100.00-2217,520.000.42-3.67-89.73%2123
537.460.00-2917,525.000.05-0.79-94.05%2717
332.200.00-2317,530.000.35-0.50-58.82%2730
458.650.00-4317,540.000.05-0.71-93.42%3104
383.650.00-21117,550.000.05-0.80-94.12%34291
425.850.00-1117,560.0014.000.00-229
422.450.00-1117,570.000.43-1.04-70.75%1238
349.630.00-1317,575.000.32-0.68-68.00%438
413.110.00-1017,580.000.12-1.01-89.38%636
410.070.00-1117,590.001.040.00-3840
521.08+202.93+63.78%22817,600.000.22-1.03-82.40%17146
377.830.00-1217,610.000.35-0.95-73.08%444
368.750.00-1117,620.000.35-1.10-75.86%56
403.070.00-12817,625.000.35-1.05-75.00%6147
362.610.00-121017,630.000.36-1.29-78.18%431
360.550.00-4017,640.000.49-1.16-70.30%3030
329.800.00-4617,650.000.33-1.47-81.67%3959
351.070.00-1017,660.000.05-1.45-96.67%3551
342.180.00-1017,670.000.64-5.11-88.87%1755
334.530.00-2117,675.000.05-2.26-97.84%810
353.200.00-1217,680.000.50-2.10-80.77%125
344.730.00-1117,690.002.480.00-212
419.23+50.25+13.62%21217,700.000.15-2.68-94.70%6373
314.340.00-1217,710.000.23-3.52-93.87%2623
306.250.00-1017,720.000.35-3.31-90.44%1027
259.370.00-1217,725.000.27-3.30-92.44%6954
467.79+138.69+42.14%3717,730.000.22-4.40-95.24%2734
319.450.00-1317,740.000.42-4.08-90.67%2824
398.03+145.20+57.43%21117,750.000.20-5.36-96.40%64121
257.500.00-1117,760.000.51-3.09-85.83%5918
-----17,770.000.05-6.97-99.29%1634
147.820.00-1917,775.000.25-5.95-95.97%1236
156.100.00-2217,780.000.10-6.30-98.44%5147
249.520.00-1317,790.000.17-7.73-97.85%4047
506.97+249.36+96.80%616617,800.000.24-8.06-97.11%12153
496.93+288.95+138.93%21417,810.000.20-9.41-97.92%4533
92.600.00--217,820.000.40-10.95-96.48%6932
372.74+153.94+70.36%51017,825.000.25-11.70-97.91%9125
188.460.00-11417,830.000.47-7.03-93.73%10626
180.120.00-1117,840.000.47-13.63-96.67%7032
474.75+280.73+144.69%72917,850.000.10-13.00-99.24%19251
240.00+78.38+48.50%5917,860.000.34-10.41-96.84%10014
94.800.00-4617,870.000.30-18.97-98.44%5628
424.77+254.47+149.42%21317,875.000.25-19.71-98.75%6324
419.82+269.42+179.14%21517,880.000.78-19.12-96.08%7315
202.99+60.33+42.29%11517,890.000.16-20.57-99.23%9823
400.40+256.05+177.38%319717,900.000.05-21.03-99.76%32747
387.68+250.83+183.29%22517,910.000.44-16.71-97.43%15111
205.40+122.70+148.37%52117,920.000.07-19.73-99.65%13712
260.38+151.02+138.09%51217,925.000.27-27.20-99.02%24021
265.70+142.50+115.67%72117,930.000.30-27.79-98.93%156111
180.10+35.20+24.29%51817,940.000.15-32.33-99.54%165110
381.32+267.65+235.46%3016317,950.000.26-34.69-99.26%26558
342.51+247.06+258.84%1712217,960.000.13-32.77-99.60%1445
336.45+250.85+293.05%112517,970.000.05-41.05-99.88%9423
230.10+151.30+192.01%193817,975.000.45-32.04-98.61%17025
317.64+241.74+318.50%41917,980.000.11-31.79-99.66%23810
200.14+110.71+123.80%53517,990.000.05-49.21-99.90%21112
321.88+246.00+324.20%827218,000.000.20-58.90-99.66%75872
205.75+136.25+196.04%325718,010.000.16-47.34-99.66%2229
281.13+207.13+279.91%182018,020.000.20-44.60-99.55%1419
185.10+96.45+108.80%72118,025.000.60-63.60-99.07%15528
236.52+169.67+253.81%413718,030.000.55-133.85-99.59%2163
204.83+128.33+167.75%542218,040.000.60-50.93-98.84%1647
249.65+201.18+415.06%364318,050.000.10-59.70-99.83%51912
234.37+184.47+369.68%202718,060.00-----
243.80+203.88+510.72%273018,070.00-----
222.15+178.85+413.05%351618,075.00-----
227.55+191.25+526.86%541818,080.00-----
207.76+174.65+527.48%63918,090.00-----
201.58+172.08+583.32%24514718,100.000.15-96.15-99.84%68011
191.98+148.78+344.40%186918,110.00-----
181.39+160.00+748.01%702718,120.00-----
185.10+163.83+770.24%1091518,125.000.20-761.25-99.97%1610
171.42+138.42+419.45%1003318,130.000.33-188.85-99.83%3371
170.10+151.65+821.95%1841818,140.00-----
150.00+133.80+825.93%36814118,150.000.23-128.72-99.82%5346
149.80+135.78+968.47%1332618,160.000.25-313.75-99.92%3691
152.00+129.11+564.05%2042018,170.00-----
134.60+123.14+1,074.52%1682218,175.000.05-369.60-99.99%3922
123.56+113.91+1,180.41%2272518,180.00-----
114.91+105.79+1,159.98%2893618,190.000.42-334.88-99.87%4061
100.00+92.40+1,215.79%66011418,200.000.10-163.40-99.94%65339
96.82+88.03+1,001.48%3162818,210.00-----
79.35+72.16+1,003.62%3431418,220.00-----
75.20+69.85+1,305.61%4692218,225.00-----
70.75+66.05+1,405.32%5401618,230.00-----
60.06+56.36+1,523.24%5042518,240.000.32-410.72-99.92%3892
46.11+42.73+1,264.20%1,0406218,250.000.10-390.18-99.97%7311
46.45+43.52+1,485.32%6301218,260.000.19-425.21-99.96%3772
35.00+29.50+536.36%7222618,270.00-----
27.10+24.03+782.74%6182018,275.00-----
22.97+19.87+640.97%8582118,280.00-----
12.05+10.32+596.53%8432818,290.00-----
3.80+2.28+150.00%1,69616718,300.00-----
1.04-0.97-48.26%1,2093718,310.00-----
0.30-1.36-81.93%1,122418,320.00-----
0.55-0.93-62.84%1,1314418,325.00-----
0.15-0.55-78.57%8541718,340.00-----
0.21-0.49-70.00%1,31514718,350.00-----
0.05-0.73-93.59%7062118,360.00-----
0.05-1.25-96.15%6698018,370.00-----
0.20-0.85-80.95%4425318,375.00-----
0.08-0.51-86.44%6071318,380.00-----
0.15-0.45-75.00%2313418,390.00-----
0.03-0.50-94.34%86217618,400.00-----
0.15-0.50-76.92%3541718,410.00-----
0.24-0.20-45.45%931118,420.00-----
0.03-0.53-94.64%2632018,425.00-----
0.06-0.48-88.89%751418,430.00-----
0.10-0.10-50.00%1043518,440.00-----
0.10-0.52-83.87%13612018,450.00-----
0.20-0.22-52.38%81418,460.00-----
0.05-0.50-90.91%261718,475.00-----
0.02-0.41-95.35%551318,490.00-----
0.05-0.31-86.11%16136818,500.00-----
0.38-0.02-5.00%484118,510.00-----
0.27-0.53-66.25%17318,520.00-----
0.28-0.09-24.32%122718,525.00-----
0.17-0.13-43.33%23618,540.00-----
0.05-0.26-83.87%286618,550.00-----
0.10-7.30-98.65%61218,560.00-----
0.14-0.26-65.00%1691918,570.00-----
0.10-0.69-87.34%61518,575.00-----
0.22-0.28-56.00%271418,580.00-----
0.15-0.13-46.43%133418,600.00789.880.00-11
0.10-0.18-64.29%11418,610.00-----
0.430.00-2218,620.00-----
0.690.00-2218,625.00-----
0.15-49.15-99.70%2218,630.00-----
0.05-3.15-98.44%13118,640.00-----
0.05-0.23-82.14%51718,650.00-----
0.03-0.12-80.00%41818,670.00-----
8.000.00-121218,675.00-----
0.150.00-2518,690.00-----
0.05-0.20-80.00%331818,700.00-----
0.10-0.10-50.00%51218,725.00-----
0.02-0.08-80.00%352418,750.00-----
0.100.00-21818,775.00-----
0.05-0.08-61.54%223418,800.00-----
2.860.00-141718,825.00-----
0.13-0.03-18.75%114418,850.001,018.580.00-11
1.200.00-22218,875.00-----
0.850.00-611818,900.00-----
6.250.00-2218,925.00-----
0.05-0.05-50.00%211518,950.00-----
0.200.00-2718,975.00-----
0.05-0.05-50.00%46319,000.001,046.260.00-10
1.180.00-63219,025.00-----
1.090.00-104219,050.00-----
2.690.00-211619,075.00-----
0.100.00-27019,100.00-----
1.700.00-1219,125.00-----
0.270.00-8019,150.00-----
1.300.00-51719,200.00-----
3.700.00-1019,225.00-----
2.070.00-1319,250.00-----
1.850.00-2219,300.00-----
3.570.00--319,325.00-----
1.300.00-11319,350.00-----
5.000.00--1019,375.00-----
1.650.00-21319,400.00-----
0.160.00-71219,450.00-----
2.070.00-1219,475.00-----
0.170.00-152019,500.00-----
0.450.00-1119,525.00-----
4.000.00--119,600.00-----
0.200.00-1119,650.00-----
1.430.00--119,750.00-----
1.270.00-1219,800.00-----
0.750.00--219,850.00-----
0.600.00-1119,925.00-----
0.600.00-2219,950.00-----
1.900.00-1120,000.00-----
0.980.00-2220,100.00-----
0.370.00--220,200.00-----
0.250.00-2220,325.00-----