Italia markets open in 5 hours 6 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11.852,59+72,68 (+0,62%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
8 luglio 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----8,500.000.050.00-447
-----8,600.002.300.00--3
-----8,700.006.910.00-14
-----8,800.003.000.00-15
-----8,900.001.000.00-16
-----9,200.000.570.00-11
-----9,250.001.100.00--1
-----9,275.001.450.00--1
-----9,300.0017.600.00--5
-----9,325.000.400.00-11
-----9,350.002.300.00-11
-----9,425.000.05-1.53-96.84%11
-----9,450.002.050.00-55
-----9,500.002.010.00-59
-----9,525.0041.430.00--5
-----9,550.001.780.00-45
-----9,600.002.200.00-12
-----9,700.001.130.00-2123
-----9,800.004.300.00-1010
-----9,850.0049.670.00-11
-----9,875.0051.120.00-11
-----9,900.005.130.00-2020
-----9,925.001.470.00-1414
-----9,950.000.380.00-34
-----10,000.000.10-0.40-80.00%1592
-----10,050.0046.750.00--1
-----10,075.000.530.00-33
-----10,100.000.580.00-113171
-----10,125.00103.550.00--6
-----10,150.000.570.00-17
-----10,175.002.580.00-2021
2,331.850.00--210,200.000.38-1.52-80.00%2167
-----10,225.006.850.00-1010
-----10,250.007.260.00-68
-----10,275.003.380.00-2629
-----10,300.000.38-0.39-50.65%1482
-----10,325.001.160.00-4643
-----10,350.001.000.00-7371
-----10,375.000.60-0.15-20.00%27123
-----10,400.000.65-0.20-23.53%27152
-----10,425.000.950.00-4251
1,228.000.00--110,450.000.900.00-4545
-----10,475.000.75-1.45-65.91%535
901.350.00-2210,500.000.85-0.35-29.17%20103
-----10,510.0014.600.00-27
-----10,520.0014.500.00-23
-----10,525.001.280.00-33
-----10,530.0014.800.00--2
-----10,540.000.25-16.75-98.53%103
-----10,550.000.55-3.85-87.50%313
-----10,560.0017.500.00-910
-----10,570.0018.000.00-44
-----10,575.000.65-17.55-96.43%46
-----10,580.002.420.00-15
-----10,590.0019.300.00-11
-----10,600.000.65-1.59-70.98%1247
-----10,610.0022.500.00--1
-----10,620.001.00-21.60-95.58%67
-----10,625.000.90-8.90-90.82%68
-----10,630.00149.200.00-22
-----10,640.0022.300.00--2
-----10,650.000.60-1.33-68.91%34
777.580.00-1110,660.001.13-9.44-89.31%623
-----10,675.0022.700.00-34
-----10,680.0030.700.00--1
-----10,690.000.74-21.96-96.74%21
-----10,700.000.45-3.07-87.22%2019
-----10,725.001.15-1.40-54.90%15
-----10,730.0030.500.00--2
-----10,740.005.900.00-44
-----10,750.000.63-11.62-94.86%2235
-----10,760.006.500.00-423
-----10,770.001.65-90.85-98.22%22
-----10,775.0022.750.00-36
-----10,780.005.650.00-43
-----10,790.0030.900.00--1
-----10,800.000.88-5.67-86.56%5440
-----10,810.0031.100.00--1
-----10,825.001.67-1.99-54.37%14
-----10,840.0030.800.00-11
-----10,850.001.10-9.90-90.00%762
-----10,860.002.40-2.60-52.00%20
-----10,870.00285.000.00-22
-----10,875.001.60-3.80-70.37%126
-----10,880.002.86-14.89-83.89%12
-----10,890.0032.750.00-12
-----10,900.001.82-3.78-67.50%2120
-----10,910.0058.450.00-21
-----10,920.0059.750.00-22
-----10,925.005.300.00-110
-----10,930.0061.600.00--1
-----10,940.0025.350.00-13
-----10,950.001.27-33.18-96.31%203
-----10,960.003.90-31.75-89.06%22
-----10,970.002.50-74.61-96.76%100
-----10,975.0011.370.00-47
-----10,980.0068.600.00-12
474.900.00-32211,000.001.01-5.89-85.36%1040
-----11,010.005.05-31.54-86.20%22
-----11,025.0067.500.00-39
-----11,030.0058.000.00-22
998.260.00-2011,040.0057.000.00-25
-----11,050.002.50-17.75-87.65%126
-----11,060.0069.100.00--1
-----11,070.00296.900.00-22
-----11,075.00251.200.00--1
-----11,090.006.56-61.64-90.38%34
-----11,100.003.20-8.60-72.88%1445
-----11,110.002.84-9.91-77.73%21
-----11,120.002.30-75.00-97.02%104
-----11,125.003.38-10.77-76.11%311
-----11,130.003.00-10.90-78.42%146
-----11,140.0055.900.00-25
-----11,150.003.69-12.24-76.84%43
-----11,160.004.71-21.27-81.87%128
-----11,170.003.50-135.70-97.49%102
-----11,175.002.68-12.92-82.82%214
-----11,190.003.90-91.00-95.89%814
562.70+186.27+49.48%5311,200.005.69-16.76-74.65%2052
-----11,210.003.62-19.78-84.53%428
-----11,220.004.00-21.00-84.00%211
-----11,225.004.10-17.80-81.28%68
341.820.00--3011,230.0084.100.00-23
335.520.00-303211,240.0073.000.00-1516
-----11,250.005.70-18.25-76.20%2027
-----11,260.0018.85-6.10-24.45%25
312.500.00-2211,270.00125.200.00-25
-----11,275.005.60-69.49-92.54%2535
-----11,280.0073.400.00-66
-----11,290.0032.790.00-99
301.450.00-1411,300.006.40-25.25-79.78%2320
-----11,310.0090.200.00-35
-----11,320.0011.75-57.63-83.06%1015
287.200.00-1211,325.007.60-43.60-85.16%24
-----11,330.0015.10-37.15-71.10%1111
-----11,340.0023.60-102.50-81.28%153
368.750.00-8811,350.009.00-33.00-78.57%2633
-----11,360.00142.000.00-33
-----11,370.0012.90-24.60-65.60%186
554.87+245.92+79.60%1311,375.0022.80-72.68-76.12%1319
-----11,380.0010.20-133.50-92.90%211
-----11,390.0010.48-84.89-89.01%18
449.75+63.65+16.49%1611,400.009.25-32.65-77.92%967
193.200.00-2311,410.0015.25-46.25-75.20%58
186.940.00-1111,420.0016.00-60.30-79.03%73
408.10+42.21+11.54%3411,425.0014.29-32.46-69.43%57
168.700.00-2311,430.00-----
173.600.00-2311,440.0012.25-163.05-93.01%87
-----11,450.0012.30-39.10-76.07%1133
207.500.00-4211,460.00147.600.00-23
-----11,470.0021.67-34.66-61.53%54
-----11,475.0041.90-15.48-26.98%19
167.300.00-2511,480.0042.60-49.83-53.91%14
336.00+114.90+51.97%-211,490.0049.60-18.95-27.64%12
453.60+128.60+39.57%111611,500.0024.90-40.10-61.69%3237
344.20+155.20+82.12%1511,510.0019.40-44.30-69.54%1312
270.300.00-2211,520.0023.78-83.76-77.89%54
-----11,525.0052.10-20.20-27.94%13
579.470.00-1211,530.0053.20-21.53-28.81%15
335.60+155.33+86.17%1611,540.0032.70-81.55-71.38%1310
173.400.00-5711,550.0021.50-49.94-69.90%2118
130.300.00-1511,560.0063.71-12.84-16.77%110
96.550.00-10211,570.0032.65-47.95-59.49%115
360.20+148.87+70.44%1711,575.0081.450.00-77
93.100.00-10711,580.0034.25-48.55-58.64%89
266.250.00-4411,590.0050.50-111.70-68.87%34
247.03+155.73+170.57%13011,600.0045.45-41.35-47.64%922
237.21+107.21+82.47%21311,610.0082.00-92.00-52.87%21
230.93+70.73+44.15%2611,620.00163.300.00-26
170.210.00-1611,625.0047.50-94.00-66.43%153
167.420.00-1911,630.0071.00-165.00-69.92%20
205.000.00-2311,640.0053.50-166.70-75.70%62
297.50+71.50+31.64%11911,650.0057.50-47.90-45.45%1030
245.900.00-4611,660.0046.08-175.92-79.24%32
110.000.00-2411,670.0048.33-215.87-81.71%81
243.75+173.25+245.74%2811,675.00112.60-2.50-2.17%63
100.100.00-1411,680.0062.55-177.75-73.97%27
204.40+50.70+32.99%1811,690.00119.870.00-811
180.00-8.45-4.48%85011,700.0050.00-75.50-60.16%156
188.45+11.84+6.70%52011,710.00128.120.00-67
-----11,720.00139.290.00-66
173.950.00-12811,725.0082.00-297.67-78.40%57
127.200.00-7711,730.0064.30-72.57-53.02%57
178.05+22.95+14.80%31211,740.00149.000.00-56
173.03+5.03+2.99%9911,750.0069.30-79.20-53.33%99
151.700.00-9711,760.0056.78-101.82-64.20%94
140.00-16.53-10.56%8511,770.0064.60-93.20-59.06%63
138.30-15.50-10.08%4811,775.0060.83-111.97-64.80%123
138.00-5.89-4.09%2211,780.00-----
137.80-1.33-0.96%6611,790.00-----
141.25+54.25+62.36%368111,800.00107.35-62.45-36.78%2440
126.64+8.14+6.87%4611,820.00-----
123.83+7.63+6.57%192511,825.00267.530.00-45
151.37+44.67+41.87%2611,830.00-----
118.40+13.80+13.19%2711,840.00121.00-67.75-35.89%62
117.80+27.70+30.74%7511,850.00120.40-71.85-37.37%141
98.50+20.20+25.80%2511,860.00-----
151.65+68.75+82.93%5611,870.00-----
151.00+44.75+42.12%61111,875.0092.85-154.15-62.41%316
106.29+12.59+13.44%211211,880.00-----
103.53+61.83+148.27%8311,890.00-----
95.85+6.25+6.98%603411,900.00155.75-267.59-63.21%1222
111.28+82.58+287.74%23811,910.00129.20-113.50-46.77%22
86.95+2.35+2.78%2511,920.00310.800.00-22
107.50+70.50+190.54%6711,925.00-----
80.20+13.65+20.51%4511,930.00-----
77.900.00-1311,940.00226.87-21.60-8.69%24
84.85+10.35+13.89%15711,950.00183.90-365.95-66.55%51
90.00+25.05+38.57%13511,960.00189.600.00-14
60.60+42.80+240.45%81311,975.00431.000.00-21
86.00+41.40+92.83%5511,980.00197.200.00-12
81.15-178.55-68.75%5211,990.00261.92-20.14-7.14%23
85.33+21.42+33.52%356612,000.00203.50-87.80-30.14%923
86.92+61.47+241.53%13812,010.00243.200.00-44
81.30+31.70+63.91%17112,020.00269.100.00--2
42.98-5.42-11.20%121012,025.00309.300.00-16
40.450.00--112,030.00217.400.00-15
74.15+53.45+258.21%8812,040.00258.900.00--11
41.80+16.47+65.02%33912,050.00234.00-353.20-60.15%38
44.20+20.22+84.32%6712,060.00343.00+81.50+31.17%14
45.85+17.75+63.17%8612,070.00259.100.00--2
36.20+15.05+71.16%10512,075.00840.050.00-21
44.30+11.90+36.73%122212,080.00-----
55.98+34.58+161.59%181112,090.00367.00+102.50+38.75%12
24.86+13.16+112.48%353612,100.00593.730.00-35
20.000.00-5912,110.00-----
43.70+10.10+30.06%132012,120.00-----
25.80+6.80+35.79%2312,125.00361.00+70.90+24.44%12
58.500.00-1312,140.00-----
27.15+5.10+23.13%10812,150.00354.85-301.62-45.95%24
19.600.00-4712,160.00-----
212.000.00-1112,170.00592.980.00-21
8.400.00-2512,175.00577.490.00-11
30.40+22.20+270.73%7412,180.00-----
22.100.00-1112,190.00-----
16.77-5.10-23.32%746412,200.00399.71-202.91-33.67%124
23.49-61.01-72.20%2612,210.00-----
14.43+7.63+112.21%51212,220.00-----
14.03+6.28+81.03%613012,225.00521.420.00-21
20.50+14.56+245.12%1412,230.00-----
10.300.00-4412,240.00-----
9.35-6.55-41.19%7716712,250.00669.370.00-13
11.50-6.00-34.29%10112,260.00-----
13.87+8.34+150.81%34012,275.00806.490.00-14
10.26+4.21+69.59%1612,280.00-----
16.900.00--112,290.00-----
7.13+0.83+13.17%173312,300.00785.620.00--3
9.74-0.59-5.71%21212,310.00-----
9.780.00-111212,320.00-----
24.200.00-3512,325.00353.800.00-24
5.56+0.01+0.18%20512,340.00-----
5.40-0.20-3.57%126112,350.00-----
-----12,370.00740.000.00-20
5.220.00-4612,375.00-----
2.760.00-101112,380.00-----
4.10+1.05+34.43%20312,390.00-----
6.33+1.66+35.55%195512,400.00489.60-372.23-43.19%26
5.00-12.60-71.59%6112,420.00-----
3.02-0.65-17.71%34212,425.00327.000.00--2
2.97-7.83-72.50%3312,440.00-----
3.70+1.95+111.43%11712,450.00-----
2.27-0.98-30.15%102312,475.00592.850.00-34
1.800.00-101212,480.00-----
2.10-1.95-48.15%151312,500.00795.520.00-35
4.100.00-1412,510.00-----
10.700.00--212,520.00-----
1.80+0.23+14.65%811812,525.00381.530.00--5
2.100.00-1112,540.00-----
1.66-0.47-22.07%42412,550.00350.400.00-22
1.300.00-1312,560.00-----
1.75-0.52-22.91%35312,575.00940.700.00--1
2.640.00-3512,580.00-----
2.370.00-303212,590.00-----
1.20-1.18-49.58%98212,600.00964.570.00-19
1.60-0.25-13.51%215012,625.00403.500.00--1
1.05-0.65-38.24%13712,650.00525.600.00--1
0.90-0.67-42.68%114812,675.00-----
0.83-0.84-50.30%3612212,700.00951.950.00-238
0.90-0.40-30.77%252612,725.00424.750.00--1
0.78-0.42-35.00%63012,750.00809.400.00-11
2.000.00-1612,775.00833.350.00-11
0.68-2.87-80.85%51012,800.001,351.800.00-22
2.150.00-21412,825.00-----
1.430.00-33512,850.00-----
292.270.00-1312,875.00-----
1.170.00-172012,900.00-----
322.980.00-4212,925.00-----
1.110.00-11312,950.00576.220.00--6
250.400.00-2212,975.00-----
0.450.00-89313,000.001,460.350.00-115
0.25-1.64-86.77%2913,025.00-----
0.25-1.10-81.48%32013,050.00690.500.00-86
0.400.00-1713,075.00-----
0.25-12.95-98.11%55513,100.00777.300.00--22
41.000.00-2513,125.00-----
18.300.00-17213,150.00-----
1.320.00-51513,175.00-----
9.400.00-101213,200.001,936.760.00--2
174.000.00--113,225.00-----
0.320.00-1213,250.00-----
9.590.00--1313,275.00-----
0.250.00-382313,300.00-----
0.250.00-381113,325.00-----
5.110.00-1213,350.00-----
8.200.00-2613,375.00-----
5.500.00-1613,400.002,048.550.00-20
4.090.00-1313,425.002,060.330.00-98
32.850.00-2213,450.00-----
74.420.00-1113,475.002,182.730.00-36
0.40-2.84-87.65%2113,500.002,133.880.00-98
90.400.00-2013,525.002,211.940.00-85
4.400.00-1413,550.00-----
3.900.00-1813,575.002,281.660.00-36
5.050.00-11013,600.002,312.600.00-33
16.350.00-7713,625.002,309.880.00-85
71.800.00-3313,675.00-----
4.300.00-1813,700.002,411.150.00-33
2.650.00-2513,725.00-----
1.170.00-1413,750.00-----
2.450.00--113,800.00-----
0.500.00-101013,825.00-----
2.950.00-1113,875.002,498.430.00-10
2.700.00-1113,900.002,124.670.00-11
66.300.00--613,925.002,549.180.00-10
-----13,950.002,045.000.00--1
69.500.00--313,975.002,563.010.00-30
0.18-3.02-94.38%51514,000.002,584.150.00-30
1.420.00-3914,025.00-----
2.950.00-1814,050.002,275.00+85.00+3.88%12
0.17-1.05-86.07%5714,100.002,570.050.00-12
1.290.00-5614,125.00-----
45.000.00--414,150.00-----
5.150.00-2114,200.00-----
12.920.00-161614,250.00-----
12.170.00-161614,275.00-----
22.000.00--514,300.00-----
28.600.00--1014,425.00-----
-----14,475.001,864.840.00-11
0.850.00-3714,500.001,888.370.00-11
19.900.00--514,550.00-----
0.20-0.50-71.43%2314,575.00-----
0.16-0.74-82.22%2414,600.00-----
0.20-1.65-89.19%4314,700.00-----
-----14,750.003,291.950.00-11
-----14,800.003,321.330.00-11
0.430.00-4014,850.00-----
0.430.00-4014,900.00-----
-----15,000.003,541.830.00-11
0.250.00-3415,250.00-----
-----15,400.004,060.700.00--2
0.100.00-1115,500.004,160.370.00-22
-----15,600.002,916.340.00--0