Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15.997,58+49,71 (+0,31%)
Alla chiusura: 05:15PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper4 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP231204C126000002023-11-20 10:40AM EST12,600.003,322.423,390.603,408.400.00--1101.31%
NDXP231204C135500002023-11-21 12:54PM EST13,550.002,400.502,440.302,459.000.00--173.69%
NDXP231204C137750002023-11-20 10:02AM EST13,775.002,187.002,215.502,234.300.00--168.04%
NDXP231204C139500002023-11-24 11:33AM EST13,950.002,023.092,040.402,059.100.00-1162.41%
NDXP231204C144000002023-11-01 2:09PM EST14,400.00497.731,590.501,609.200.00--163.48%
NDXP231204C146000002023-11-30 10:58AM EST14,600.001,282.901,390.701,409.200.00--556.50%
NDXP231204C148000002023-11-08 12:17PM EST14,800.00592.601,189.301,208.300.00-1048.75%
NDXP231204C149000002023-11-07 11:04AM EST14,900.00571.581,090.501,109.200.00-3045.97%
NDXP231204C150000002023-11-07 9:33AM EST15,000.00408.38990.701,009.200.00-1142.43%
NDXP231204C151000002023-11-30 9:57AM EST15,100.00849.00890.60909.200.00-1538.87%
NDXP231204C152000002023-11-30 9:57AM EST15,200.00748.95790.80809.200.00-1135.27%
NDXP231204C153000002023-11-10 12:23PM EST15,300.00338.04690.90709.300.00--131.70%
NDXP231204C153250002023-11-21 1:26PM EST15,325.00619.00666.00684.300.00--130.78%
NDXP231204C153750002023-11-24 11:41AM EST15,375.00617.17615.80634.400.00-8829.00%
NDXP231204C154000002023-11-27 9:40AM EST15,400.00578.35593.20609.400.00-25328.07%
NDXP231204C154500002023-11-21 2:15PM EST15,450.00541.00542.50559.500.00--126.25%
NDXP231204C155000002023-12-01 11:45AM EST15,500.00467.14492.60509.60-95.91-17.03%12924.41%
NDXP231204C155250002023-11-27 1:12PM EST15,525.00538.95466.30484.600.00-8423.45%
NDXP231204C155500002023-12-01 12:36PM EST15,550.00435.35443.20459.70+39.48+9.97%1122.54%
NDXP231204C155750002023-11-15 2:13PM EST15,575.00408.50417.90436.800.00--522.47%
NDXP231204C156000002023-12-01 3:53PM EST15,600.00388.22393.40409.30-58.65-13.12%1120.42%
NDXP231204C156250002023-11-27 12:11PM EST15,625.00423.75367.60384.400.00-14119.48%
NDXP231204C157000002023-11-30 9:42AM EST15,700.00268.05290.50310.400.00-1216.86%
NDXP231204C157250002023-11-21 2:00PM EST15,725.00297.99269.90284.800.00--115.60%
NDXP231204C157750002023-11-14 11:00AM EST15,775.00257.45219.30235.200.00--113.64%
NDXP231204C158000002023-12-01 11:47AM EST15,800.00199.19196.30211.80+26.21+15.15%192613.05%
NDXP231204C158500002023-12-01 4:00PM EST15,850.00150.65150.00165.90-88.15-36.91%9111.83%
NDXP231204C159000002023-12-01 3:10PM EST15,900.00119.13107.20122.70+33.45+39.04%662510.76%
NDXP231204C159250002023-12-01 11:11AM EST15,925.0087.6588.30103.30+28.80+48.94%28310.42%
NDXP231204C159500002023-12-01 3:26PM EST15,950.0067.7571.4085.40-11.25-14.24%321610.13%
NDXP231204C159700002023-12-01 2:59PM EST15,970.0060.8559.2072.20+13.17+27.62%5249.92%
NDXP231204C159750002023-12-01 4:10PM EST15,975.0062.4756.4069.20-4.08-6.13%13469.89%
NDXP231204C159800002023-12-01 4:06PM EST15,980.0059.4353.6066.20-12.11-16.93%1129.85%
NDXP231204C160000002023-12-01 4:02PM EST16,000.0041.0042.7053.20-11.25-21.53%127619.40%
NDXP231204C160250002023-12-01 4:06PM EST16,025.0037.4632.0041.30+17.76+90.15%1159.31%
NDXP231204C160500002023-12-01 4:00PM EST16,050.0026.0023.4031.40+4.18+19.16%4099.24%
NDXP231204C160900002023-12-01 4:09PM EST16,090.0017.4513.2019.80+4.90+39.04%114119.28%
NDXP231204C161000002023-12-01 4:04PM EST16,100.0015.0011.3017.60+3.08+25.84%1741319.31%
NDXP231204C161100002023-12-01 3:49PM EST16,110.0011.809.6015.60-5.35-31.20%30209.35%
NDXP231204C161250002023-12-01 3:49PM EST16,125.009.607.4013.00-20.30-67.89%7199.40%
NDXP231204C161300002023-12-01 4:00PM EST16,130.008.886.8012.30-7.32-45.19%35109.45%
NDXP231204C161500002023-12-01 4:00PM EST16,150.006.604.709.80-1.15-14.84%48329.60%
NDXP231204C161750002023-12-01 4:07PM EST16,175.005.004.605.80-0.14-2.72%30239.19%
NDXP231204C162000002023-12-01 4:07PM EST16,200.003.503.104.20-5.35-60.45%6359.37%
NDXP231204C162500002023-12-01 4:06PM EST16,250.001.931.902.35-1.50-43.73%9579.88%
NDXP231204C162750002023-12-01 4:08PM EST16,275.001.481.451.85-1.23-45.39%16610.22%
NDXP231204C163000002023-12-01 4:12PM EST16,300.001.301.101.55-0.87-40.09%1211310.65%
NDXP231204C163750002023-12-01 3:46PM EST16,375.000.750.600.95-2.80-78.87%98711.90%
NDXP231204C164000002023-12-01 3:47PM EST16,400.000.620.500.85-2.00-76.34%123712.37%
NDXP231204C164250002023-12-01 3:54PM EST16,425.000.600.400.80-0.62-50.82%33812.92%
NDXP231204C164750002023-12-01 1:00PM EST16,475.000.440.300.65-4.06-90.22%95213.83%
NDXP231204C165000002023-12-01 1:03PM EST16,500.000.600.250.50-0.20-25.00%373413.99%
NDXP231204C165250002023-11-30 11:38AM EST16,525.000.970.200.550.00-143614.76%
NDXP231204C165500002023-12-01 3:45PM EST16,550.000.280.200.55-0.52-65.00%21615.36%
NDXP231204C165750002023-11-30 11:26AM EST16,575.000.350.150.50-0.40-53.33%1615.78%
NDXP231204C166000002023-12-01 3:59PM EST16,600.000.340.150.50-0.41-54.67%254916.38%
NDXP231204C166500002023-11-27 9:32AM EST16,650.003.200.100.450.00-171817.34%
NDXP231204C166750002023-11-29 4:06PM EST16,675.001.590.050.400.00-594117.69%
NDXP231204C167250002023-11-29 12:40PM EST16,725.002.150.050.400.00-11018.82%
NDXP231204C167500002023-12-01 3:45PM EST16,750.000.170.050.40-1.33-88.67%15119.38%
NDXP231204C167750002023-11-21 10:15AM EST16,775.005.500.000.350.00--119.67%
NDXP231204C169000002023-12-01 3:44PM EST16,900.000.250.000.35-0.88-77.88%70022.39%
NDXP231204C170000002023-12-01 4:00PM EST17,000.000.200.000.20-0.42-67.74%351923.27%
Opzioni Putper4 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP231204P126000002023-12-01 4:08PM EST12,600.000.050.000.05-0.05-50.00%933971.48%
NDXP231204P127000002023-12-01 4:11PM EST12,700.000.050.050.10-48.05-99.90%93174.32%
NDXP231204P134000002023-11-01 8:38AM EST13,400.0080.370.000.000.00--1025.00%
NDXP231204P135000002023-11-20 3:51PM EST13,500.000.500.000.250.00-1357.86%
NDXP231204P138000002023-11-20 3:51PM EST13,800.003.200.000.250.00-1150.88%
NDXP231204P139000002023-11-15 9:46AM EST13,900.006.000.000.300.00-1252.20%
NDXP231204P141000002023-12-01 12:13PM EST14,100.000.130.000.35-0.59-81.94%12447.97%
NDXP231204P143500002023-11-14 3:42PM EST14,350.009.990.000.400.00-8642.36%
NDXP231204P144000002023-11-20 10:18AM EST14,400.004.800.000.400.00-1641.13%
NDXP231204P144250002023-11-20 9:37AM EST14,425.005.680.000.400.00--240.50%
NDXP231204P145000002023-12-01 3:51PM EST14,500.000.200.000.40-0.82-80.39%531538.66%
NDXP231204P146000002023-11-20 12:56PM EST14,600.005.200.000.450.00-2436.62%
NDXP231204P147500002023-12-01 3:42PM EST14,750.000.200.050.50-0.50-71.43%762833.24%
NDXP231204P148000002023-12-01 2:10PM EST14,800.000.200.100.50-0.60-75.00%11932.00%
NDXP231204P148500002023-12-01 2:21PM EST14,850.000.250.100.50-0.65-72.22%41230.74%
NDXP231204P149000002023-12-01 3:58PM EST14,900.000.230.100.55-0.82-78.10%32429.79%
NDXP231204P149500002023-12-01 4:00PM EST14,950.000.280.100.55-0.87-75.65%43728.52%
NDXP231204P149750002023-12-01 10:27AM EST14,975.000.550.150.55-1.81-76.69%3027.89%
NDXP231204P150000002023-12-01 3:53PM EST15,000.000.300.150.55-1.02-77.27%1832927.26%
NDXP231204P150500002023-12-01 2:00PM EST15,050.000.290.150.60-1.18-80.27%33426.24%
NDXP231204P150750002023-11-28 9:52AM EST15,075.002.620.150.600.00-14525.60%
NDXP231204P151000002023-11-30 9:53AM EST15,100.001.050.200.60-0.50-32.26%33224.96%
NDXP231204P151250002023-12-01 9:36AM EST15,125.000.940.200.60-14.04-93.72%1224.32%
NDXP231204P151500002023-12-01 10:03AM EST15,150.000.700.200.60-33.85-97.97%2323.68%
NDXP231204P151750002023-11-29 9:39AM EST15,175.002.000.200.600.00-1023.05%
NDXP231204P151900002023-12-01 2:39PM EST15,190.000.440.200.60-1.76-80.00%4122.66%
NDXP231204P152000002023-12-01 4:09PM EST15,200.000.300.200.65-1.60-84.21%161422.61%
NDXP231204P152250002023-12-01 9:40AM EST15,225.001.170.200.65-4.78-80.34%16421.96%
NDXP231204P152300002023-12-01 4:03PM EST15,230.000.600.250.65-4.92-89.13%1321.83%
NDXP231204P152500002023-12-01 3:39PM EST15,250.000.400.250.55-1.65-80.49%172120.91%
NDXP231204P152750002023-12-01 3:48PM EST15,275.000.400.250.65-6.30-94.03%221620.67%
NDXP231204P153000002023-12-01 3:49PM EST15,300.000.400.250.65-1.71-81.04%141920.02%
NDXP231204P153250002023-12-01 10:25AM EST15,325.000.460.250.70-4.25-90.23%37219.54%
NDXP231204P153500002023-12-01 4:01PM EST15,350.000.530.250.70-2.47-82.33%1201618.89%
NDXP231204P153750002023-12-01 9:55AM EST15,375.001.600.300.55-1.40-46.67%1817.71%
NDXP231204P154000002023-12-01 11:54AM EST15,400.000.670.300.60-2.23-76.90%973217.24%
NDXP231204P154250002023-12-01 2:14PM EST15,425.000.530.300.70-3.22-85.87%18616.91%
NDXP231204P154500002023-12-01 3:39PM EST15,450.000.500.350.75-3.80-88.37%1832216.39%
NDXP231204P154750002023-12-01 4:02PM EST15,475.000.440.350.75-3.99-90.07%91215.72%
NDXP231204P155000002023-12-01 4:03PM EST15,500.000.530.350.80-3.47-86.75%946215.17%
NDXP231204P155250002023-11-30 4:07PM EST15,525.000.730.400.80-3.74-83.67%236214.50%
NDXP231204P156000002023-12-01 3:44PM EST15,600.000.830.501.10-6.44-88.58%581713.01%
NDXP231204P156250002023-12-01 3:58PM EST15,625.000.880.651.05-17.70-95.26%21712.22%
NDXP231204P156500002023-12-01 5:29PM EST15,650.001.050.701.15-9.27-89.83%463311.66%
NDXP231204P156750002023-12-01 4:00PM EST15,675.001.200.851.30-13.45-91.81%361211.14%
NDXP231204P157000002023-12-01 3:48PM EST15,700.001.801.001.45-13.17-87.98%612810.59%
NDXP231204P157250002023-12-01 4:08PM EST15,725.001.631.251.75-32.62-95.24%332710.15%
NDXP231204P157500002023-12-01 4:01PM EST15,750.002.351.602.10-18.90-88.94%56259.68%
NDXP231204P158000002023-12-01 4:06PM EST15,800.003.473.003.70-27.96-88.96%142269.05%
NDXP231204P158250002023-12-01 4:03PM EST15,825.006.214.405.20-57.98-90.33%33268.85%
NDXP231204P158300002023-12-01 3:55PM EST15,830.006.444.705.60-66.18-91.13%2278.83%
NDXP231204P158500002023-12-01 4:07PM EST15,850.007.104.8010.40-38.26-84.35%83159.67%
NDXP231204P158750002023-12-01 3:47PM EST15,875.0015.507.5013.90-76.60-83.17%2159.49%
NDXP231204P159000002023-12-01 4:10PM EST15,900.0014.9712.4018.50-59.25-79.83%305449.33%
NDXP231204P159250002023-12-01 4:10PM EST15,925.0020.9517.9024.40-88.00-80.77%41119.18%
NDXP231204P159500002023-12-01 3:46PM EST15,950.0036.1525.1033.10-76.90-68.02%46199.27%
NDXP231204P159600002023-12-01 3:40PM EST15,960.0039.0028.4036.80-43.07-52.48%2199.26%
NDXP231204P159700002023-12-01 4:06PM EST15,970.0035.5030.6040.50-110.79-75.73%3749.20%
NDXP231204P159750002023-12-01 4:06PM EST15,975.0037.5034.1043.20-136.84-78.49%10229.30%
NDXP231204P160000002023-12-01 4:08PM EST16,000.0050.8045.1055.50-58.52-53.53%296249.38%
NDXP231204P160250002023-12-01 4:02PM EST16,025.0072.9556.0068.60-25.35-25.79%3159.29%
NDXP231204P161500002023-11-30 1:25PM EST16,150.00188.50149.10164.60-116.60-38.22%12210.31%
NDXP231204P170000002023-11-20 10:40AM EST17,000.001,071.33990.501,009.300.00--136.31%