Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
11.692,57+29,66 (+0,25%)
Alla chiusura: 5:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper26 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP201026C088000002020-10-19 4:18PM EDT8,800.003,057.022,864.602,883.300.00--20.00%
NDXP201026C091000002020-10-19 4:18PM EDT9,100.002,757.692,564.602,583.300.00--20.00%
NDXP201026C104000002020-10-12 10:03AM EDT10,400.001,505.531,264.701,283.500.00-10100.00%
NDXP201026C105000002020-10-09 9:34AM EDT10,500.001,154.511,164.201,183.200.00-120.00%
NDXP201026C106000002020-09-30 12:54PM EDT10,600.00968.581,065.601,083.500.00-200.00%
NDXP201026C106500002020-09-30 12:54PM EDT10,650.00927.451,015.901,033.700.00-200.00%
NDXP201026C107000002020-09-30 1:53PM EDT10,700.00919.20966.00983.800.00-200.00%
NDXP201026C107250002020-09-30 1:52PM EDT10,725.00898.09941.00958.800.00-100.00%
NDXP201026C107500002020-09-30 1:51PM EDT10,750.00875.97915.70933.600.00-210.00%
NDXP201026C107750002020-09-30 1:50PM EDT10,775.00851.73890.70908.400.00-100.00%
NDXP201026C108000002020-10-01 11:50AM EDT10,800.001,165.08866.10883.800.00-10100.00%
NDXP201026C108250002020-10-01 11:53AM EDT10,825.00855.97841.10858.800.00-110.00%
NDXP201026C108500002020-10-01 11:48AM EDT10,850.00843.82816.10833.800.00-100.00%
NDXP201026C108750002020-10-01 11:53AM EDT10,875.00819.00791.10808.900.00-100.00%
NDXP201026C109000002020-10-01 12:13PM EDT10,900.00788.00765.90783.700.00-100.00%
NDXP201026C109250002020-09-30 2:14PM EDT10,925.00756.77740.90758.500.00-100.00%
NDXP201026C109500002020-10-01 12:01PM EDT10,950.00754.80716.00733.700.00-100.00%
NDXP201026C109750002020-09-30 2:14PM EDT10,975.00720.55690.80708.500.00-100.00%
NDXP201026C110000002020-10-01 12:46PM EDT11,000.00721.10666.00683.600.00-200.00%
NDXP201026C110250002020-10-01 12:55PM EDT11,025.00709.78641.40659.000.00-100.00%
NDXP201026C110500002020-10-01 12:55PM EDT11,050.00692.80616.40634.100.00-210.00%
NDXP201026C110750002020-10-01 12:55PM EDT11,075.00673.35591.40609.200.00-200.00%
NDXP201026C111000002020-10-09 9:34AM EDT11,100.00559.25564.80583.90-63.02-10.13%10140.00%
NDXP201026C111250002020-10-01 12:57PM EDT11,125.00634.18540.40559.400.00-200.00%
NDXP201026C111500002020-10-01 12:57PM EDT11,150.00616.38514.90534.100.00-200.00%
NDXP201026C111750002020-10-01 12:59PM EDT11,175.00517.90490.50509.700.00-110.00%
NDXP201026C112000002020-10-01 1:01PM EDT11,200.00494.80465.60484.800.00-110.00%
NDXP201026C112250002020-10-21 3:46PM EDT11,225.00481.45440.80460.100.00-110.00%
NDXP201026C112500002020-10-21 3:46PM EDT11,250.00458.75418.80433.500.00-120.00%
NDXP201026C112750002020-10-23 1:56PM EDT11,275.00374.20391.20410.30-96.05-20.43%110.00%
NDXP201026C113000002020-10-23 1:56PM EDT11,300.00350.45366.90386.50-112.26-24.26%630.00%
NDXP201026C113250002020-10-23 10:30AM EDT11,325.00320.88342.40360.00-119.85-27.19%430.00%
NDXP201026C113500002020-10-19 9:55AM EDT11,350.00267.75318.20335.90-87.25-24.58%220.00%
NDXP201026C113750002020-10-23 3:51PM EDT11,375.00303.60294.10312.90-348.45-53.44%430.00%
NDXP201026C114000002020-10-23 1:51PM EDT11,400.00253.00270.40288.50-64.20-20.24%230.00%
NDXP201026C114250002020-10-23 3:39PM EDT11,425.00241.65247.30265.30-335.33-58.12%220.00%
NDXP201026C114500002020-10-23 1:07PM EDT11,450.00242.48226.70242.50+39.83+19.65%250.00%
NDXP201026C114750002020-10-19 10:09AM EDT11,475.00220.43204.50220.60-215.32-49.41%1412.83%
NDXP201026C115000002020-10-23 3:57PM EDT11,500.00204.00183.50199.00+26.21+14.74%4613.91%
NDXP201026C115500002020-10-22 10:59AM EDT11,550.00139.64143.80157.700.00-2214.75%
NDXP201026C115750002020-10-22 10:45AM EDT11,575.00108.23126.00138.500.00-2414.98%
NDXP201026C116000002020-10-23 3:40PM EDT11,600.00108.00110.00120.90+3.50+3.35%22215.26%
NDXP201026C116250002020-10-22 12:00PM EDT11,625.0099.0095.20104.300.00-5615.41%
NDXP201026C116500002020-10-23 3:30PM EDT11,650.0078.7880.7089.20-10.35-11.61%8615.57%
NDXP201026C116750002020-10-23 3:50PM EDT11,675.0075.2667.9075.90-45.54-37.70%85515.79%
NDXP201026C117000002020-10-23 4:12PM EDT11,700.0063.5253.9064.90-19.48-23.47%404516.20%
NDXP201026C117250002020-10-20 2:39PM EDT11,725.0055.9045.9052.000.00-3315.81%
NDXP201026C117500002020-10-23 3:56PM EDT11,750.0043.3236.9042.40-10.38-19.33%161115.86%
NDXP201026C117750002020-10-23 11:58AM EDT11,775.0024.7529.1034.10-100.10-80.18%2715.89%
NDXP201026C118000002020-10-23 3:56PM EDT11,800.0027.7022.3027.10-20.85-42.95%231115.93%
NDXP201026C118200002020-10-23 3:08PM EDT11,820.0018.1517.9022.60-90.65-83.32%11216.04%
NDXP201026C118250002020-10-23 3:13PM EDT11,825.0019.0716.9021.70-118.03-86.09%1416.10%
NDXP201026C118500002020-10-23 3:56PM EDT11,850.0016.8012.4016.80-24.10-58.92%6616.12%
NDXP201026C118600002020-10-23 3:57PM EDT11,860.0015.6011.0015.30-18.97-54.87%22216.20%
NDXP201026C119000002020-10-23 4:03PM EDT11,900.008.706.8010.50-21.63-71.32%281716.54%
NDXP201026C119100002020-10-23 3:56PM EDT11,910.008.806.109.70-121.00-93.22%13316.71%
NDXP201026C119200002020-10-19 10:53AM EDT11,920.00124.805.208.700.00--216.74%
NDXP201026C119500002020-10-23 3:54PM EDT11,950.005.173.806.80-11.88-69.68%14417.19%
NDXP201026C119600002020-10-23 4:01PM EDT11,960.004.643.406.10-83.06-94.71%7117.23%
NDXP201026C119700002020-10-23 3:23PM EDT11,970.004.003.105.80-159.38-97.55%1117.51%
NDXP201026C119750002020-10-23 3:54PM EDT11,975.004.082.855.40-10.42-71.86%14117.46%
NDXP201026C119800002020-10-19 1:52PM EDT11,980.0081.802.755.300.00--117.63%
NDXP201026C119900002020-10-22 2:23PM EDT11,990.0017.002.304.900.00-2217.79%
NDXP201026C120000002020-10-23 4:01PM EDT12,000.002.982.104.60-5.62-65.35%111818.00%
NDXP201026C120200002020-10-21 3:51PM EDT12,020.0022.201.604.100.00--418.47%
NDXP201026C120250002020-10-23 3:50PM EDT12,025.002.431.504.00-5.77-70.37%3318.60%
NDXP201026C120400002020-10-23 9:47AM EDT12,040.004.681.103.60-53.07-91.90%1018.86%
NDXP201026C120500002020-10-23 3:58PM EDT12,050.001.930.903.40-7.82-80.21%3319.08%
NDXP201026C120750002020-10-23 4:02PM EDT12,075.001.340.603.10-5.81-81.26%2519.80%
NDXP201026C121000002020-10-23 4:02PM EDT12,100.000.740.252.70-4.89-86.86%92520.33%
NDXP201026C121250002020-10-23 10:10AM EDT12,125.001.650.002.45-29.78-94.75%1120.99%
NDXP201026C121500002020-10-19 3:14PM EDT12,150.0028.750.002.250.00-3221.67%
NDXP201026C121750002020-10-19 3:42PM EDT12,175.003.320.002.050.00-4522.30%
NDXP201026C122000002020-10-23 12:39PM EDT12,200.000.600.001.90-9.46-94.04%182522.98%
NDXP201026C122250002020-10-21 11:34AM EDT12,225.008.670.001.800.00-4523.71%
NDXP201026C122500002020-10-20 4:00PM EDT12,250.007.950.001.700.00-2324.43%
NDXP201026C123000002020-10-19 4:18PM EDT12,300.0063.000.001.500.00--125.77%
NDXP201026C123250002020-10-19 12:35PM EDT12,325.0021.550.001.450.00-1126.53%
NDXP201026C123500002020-10-23 1:45PM EDT12,350.000.250.001.40-2.60-91.23%1627.27%
NDXP201026C123750002020-10-21 4:01PM EDT12,375.002.300.001.400.00-1528.13%
NDXP201026C124000002020-10-23 3:09PM EDT12,400.000.130.000.20-0.59-81.94%51723.22%
NDXP201026C124500002020-10-22 4:01PM EDT12,450.000.510.001.300.00-1430.40%
NDXP201026C124750002020-10-19 12:03AM EDT12,475.00123.500.001.300.00--231.24%
NDXP201026C125000002020-10-22 3:42PM EDT12,500.000.600.001.300.00-101332.07%
NDXP201026C126000002020-10-23 1:58PM EDT12,600.000.110.001.25-10.34-98.95%12235.19%
NDXP201026C126500002020-10-21 2:00PM EDT12,650.000.200.001.250.00-21136.80%
NDXP201026C126750002020-10-19 4:18PM EDT12,675.0015.780.001.200.00--1037.42%
NDXP201026C127000002020-10-20 1:19PM EDT12,700.001.200.001.200.00-111138.22%
NDXP201026C128000002020-10-06 2:06PM EDT12,800.008.300.001.200.00--241.36%
NDXP201026C129000002020-10-05 10:34AM EDT12,900.007.550.001.200.00--144.46%
NDXP201026C130000002020-10-06 3:12PM EDT13,000.002.000.001.200.00-3247.51%
NDXP201026C132000002020-10-05 12:04AM EDT13,200.003.950.001.200.00--153.47%
NDXP201026C132750002020-10-19 11:55AM EDT13,275.001.50-1.200.00--1055.65%
NDXP201026C133500002020-10-19 11:53AM EDT13,350.000.28-1.200.00--557.83%
Opzioni Putper26 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP201026P080000002020-10-19 3:42PM EDT8,000.000.100.000.050.00-67112.89%
NDXP201026P091000002020-10-19 4:20PM EDT9,100.001.600.000.900.00--294.75%
NDXP201026P095000002020-10-05 12:06AM EDT9,500.0022.450.000.950.00--180.08%
NDXP201026P095250002020-10-19 12:09PM EDT9,525.000.850.000.950.00--1079.15%
NDXP201026P099250002020-10-19 12:03PM EDT9,925.001.560.000.950.00--564.50%
NDXP201026P101000002020-09-25 9:31AM EDT10,100.00168.000.000.950.00-1158.20%
NDXP201026P104500002020-10-20 3:42PM EDT10,450.002.150.001.100.00-1250.15%
NDXP201026P105000002020-10-20 3:42PM EDT10,500.002.350.001.100.00-1448.24%
NDXP201026P106500002020-10-19 3:41PM EDT10,650.005.700.001.200.00--1143.01%
NDXP201026P106750002020-10-12 11:20AM EDT10,675.0014.530.001.200.00-6642.05%
NDXP201026P108000002020-10-23 2:59PM EDT10,800.000.750.001.30-39.33-98.13%8237.65%
NDXP201026P108750002020-10-21 11:34AM EDT10,875.005.370.001.400.00-4535.10%
NDXP201026P109000002020-10-23 2:42PM EDT10,900.000.800.001.40-5.03-86.28%6634.13%
NDXP201026P109250002020-10-12 2:01PM EDT10,925.0024.270.001.450.00-1133.31%
NDXP201026P109500002020-10-20 3:46PM EDT10,950.001.470.001.45-7.09-82.83%31732.32%
NDXP201026P109750002020-10-09 12:15PM EDT10,975.0056.700.001.500.00-1131.49%
NDXP201026P110000002020-10-23 2:59PM EDT11,000.001.500.001.55-4.30-74.14%41530.65%
NDXP201026P110500002020-10-23 11:17AM EDT11,050.001.940.001.65-3.21-62.33%8128.92%
NDXP201026P110750002020-10-23 2:42PM EDT11,075.001.410.001.70-4.54-76.30%8128.04%
NDXP201026P111000002020-10-23 4:08PM EDT11,100.000.500.051.75-5.42-91.55%117327.15%
NDXP201026P111250002020-10-22 2:52PM EDT11,125.005.720.001.850.00-5426.36%
NDXP201026P111500002020-10-23 3:49PM EDT11,150.001.400.051.90-17.54-92.61%1091325.44%
NDXP201026P111750002020-10-23 3:01PM EDT11,175.002.470.152.05-16.93-87.27%111024.70%
NDXP201026P112000002020-10-23 3:41PM EDT11,200.001.930.302.20-6.84-77.99%1081023.93%
NDXP201026P112250002020-10-23 3:41PM EDT11,225.002.300.502.35-26.20-91.93%4223.12%
NDXP201026P112500002020-10-23 3:40PM EDT11,250.002.220.702.60-9.08-80.35%4622.44%
NDXP201026P112750002020-10-23 3:54PM EDT11,275.002.620.852.90-23.33-89.90%18921.77%
NDXP201026P113000002020-10-23 3:54PM EDT11,300.003.221.203.30-12.38-79.36%2131021.15%
NDXP201026P113250002020-10-23 2:44PM EDT11,325.007.511.753.90-11.46-60.41%5820.67%
NDXP201026P113500002020-10-23 3:49PM EDT11,350.004.602.304.60-17.42-79.11%105920.17%
NDXP201026P113750002020-10-23 1:22PM EDT11,375.0013.853.205.50-12.35-47.14%81019.71%
NDXP201026P114000002020-10-23 4:08PM EDT11,400.005.854.207.50-24.15-80.50%28919.86%
NDXP201026P114250002020-10-23 2:02PM EDT11,425.009.405.609.30-40.95-81.33%3219.60%
NDXP201026P114500002020-10-23 3:55PM EDT11,450.0010.627.6011.70-29.53-73.55%4319.45%
NDXP201026P114750002020-10-23 4:13PM EDT11,475.0012.9510.3014.80-40.06-75.57%5919.36%
NDXP201026P115000002020-10-23 4:13PM EDT11,500.0016.4514.0018.70-85.65-83.89%191719.34%
NDXP201026P115250002020-10-23 3:45PM EDT11,525.0024.1718.5023.50-56.54-70.05%2419.35%
NDXP201026P115500002020-10-23 3:58PM EDT11,550.0024.4723.9029.20-65.83-72.90%56719.36%
NDXP201026P115750002020-10-23 2:56PM EDT11,575.0052.9330.7036.20-49.67-48.41%30219.47%
NDXP201026P116000002020-10-23 3:57PM EDT11,600.0038.0438.6044.00-42.78-52.93%26619.50%
NDXP201026P116250002020-10-23 3:43PM EDT11,625.0057.0547.9053.10-33.90-37.27%5619.57%
NDXP201026P116500002020-10-23 3:57PM EDT11,650.0055.6757.7063.90-44.83-44.61%22419.77%
NDXP201026P116750002020-10-23 4:00PM EDT11,675.0068.8069.0075.90-50.65-42.40%105819.97%
NDXP201026P117000002020-10-23 3:56PM EDT11,700.0080.8081.5089.20-40.70-33.50%181020.20%
NDXP201026P117400002020-10-19 1:57PM EDT11,740.00177.80104.40114.000.00--120.83%
NDXP201026P117500002020-10-23 2:42PM EDT11,750.00146.14110.50119.90-21.26-12.70%2-20.81%
NDXP201026P117600002020-10-21 3:45PM EDT11,760.00176.39116.80127.400.00--421.15%
NDXP201026P117750002020-10-23 1:48PM EDT11,775.00171.81126.80138.10-20.24-10.54%1721.45%
NDXP201026P117800002020-10-21 3:45PM EDT11,780.00187.19130.20142.700.00--321.79%
NDXP201026P117900002020-10-22 10:37AM EDT11,790.00248.00137.10150.000.00-1221.97%
NDXP201026P118000002020-10-23 3:09PM EDT11,800.00173.36144.00157.30-35.39-16.95%61922.12%
NDXP201026P118100002020-10-19 11:11AM EDT11,810.00171.50151.30165.200.00--322.40%
NDXP201026P118200002020-10-23 1:41PM EDT11,820.00205.93158.80173.60-8.40-3.92%1322.78%
NDXP201026P118250002020-10-23 1:41PM EDT11,825.00210.18162.60177.10-7.65-3.51%1622.77%
NDXP201026P118500002020-10-21 9:58AM EDT11,850.00179.82182.50198.900.00-10623.80%
NDXP201026P118750002020-10-19 10:00AM EDT11,875.00186.20203.80219.300.00-1224.29%
NDXP201026P118800002020-10-19 10:00AM EDT11,880.00188.50208.20223.700.00--124.46%
NDXP201026P119000002020-10-21 9:58AM EDT11,900.00208.62225.50243.800.00-10825.89%
NDXP201026P119100002020-10-19 10:00AM EDT11,910.00202.00234.80250.700.00--125.60%
NDXP201026P119250002020-10-22 2:34PM EDT11,925.00278.60248.70267.100.00-4127.06%
NDXP201026P120000002020-10-23 2:37PM EDT12,000.00353.80319.20338.80-13.20-3.60%11030.77%
NDXP201026P120500002020-10-19 4:20PM EDT12,050.00219.00368.70387.600.00--233.37%
NDXP201026P120750002020-10-19 4:20PM EDT12,075.00277.44393.30412.200.00--034.69%
NDXP201026P121000002020-10-22 3:43PM EDT12,100.00510.43417.80436.90+83.63+19.59%2436.03%
NDXP201026P121250002020-10-19 4:20PM EDT12,125.00535.27443.00461.70+105.07+24.42%2237.38%
NDXP201026P121750002020-10-23 3:21PM EDT12,175.00521.37492.30511.30+127.27+32.29%3240.03%
NDXP201026P122250002020-10-23 11:47AM EDT12,225.00657.60542.10559.80+226.20+52.43%2242.09%
NDXP201026P130000002020-10-19 11:35AM EDT13,000.001,175.401,317.001,335.900.00--173.12%
NDXP201026P134000002020-10-19 11:35AM EDT13,400.001,575.141,717.001,735.900.00--189.08%