Italia markets open in 3 hours 37 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19.032,39-721,91 (-3,65%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX251219C040000002023-09-11 9:30AM EDT4,000.0011,690.9011,352.0011,552.000.00-160.00%
NDX251219C042000002023-08-04 9:30AM EDT4,200.0011,528.2011,310.2011,860.200.00-110.00%
NDX251219C044000002023-08-29 9:30AM EDT4,400.0010,965.800.000.000.00--10.00%
NDX251219C046000002023-08-04 9:30AM EDT4,600.0011,177.1010,958.6011,508.600.00-110.00%
NDX251219C051000002023-08-28 9:30AM EDT5,100.0010,355.209,790.009,990.000.00--10.00%
NDX251219C052000002023-08-28 9:30AM EDT5,200.0010,268.309,702.009,902.000.00--10.00%
NDX251219C060000002023-09-05 9:30AM EDT6,000.009,987.900.000.000.00-130.00%
NDX251219C066000002023-08-08 9:30AM EDT6,600.009,285.900.000.000.00-120.00%
NDX251219C067000002023-08-08 9:30AM EDT6,700.009,201.000.000.000.00--10.00%
NDX251219C070000002023-08-04 9:30AM EDT7,000.009,103.208,882.509,432.500.00-110.00%
NDX251219C078000002023-08-04 9:30AM EDT7,800.008,439.808,205.508,755.500.00-110.00%
NDX251219C084000002023-08-04 9:30AM EDT8,400.007,942.407,701.608,251.600.00-110.00%
NDX251219C085000002023-08-04 9:30AM EDT8,500.007,860.107,618.608,168.600.00-110.00%
NDX251219C087000002023-08-04 9:30AM EDT8,700.007,688.707,452.708,002.700.00-110.00%
NDX251219C088000002023-07-07 9:31AM EDT8,800.007,319.607,236.907,786.900.00-110.00%
NDX251219C104000002023-03-27 10:26AM EDT10,400.004,074.903,898.004,098.000.00--120.00%
NDX251219C120000002023-01-18 1:12PM EDT12,000.002,044.902,630.002,830.000.00--330.00%
NDX251219C121000002024-05-06 9:30AM EDT12,100.006,796.000.000.000.00--10.00%
NDX251219C122000002024-05-06 9:30AM EDT12,200.006,706.000.000.000.00--150.00%
NDX251219C124000002024-06-14 2:51PM EDT12,400.008,175.988,692.008,892.000.00--166.67%
NDX251219C125000002024-06-14 2:59PM EDT12,500.008,095.678,602.008,802.000.00-11366.09%
NDX251219C126000002024-06-14 2:59PM EDT12,600.008,008.338,514.008,714.000.00-45565.54%
NDX251219C127000002024-06-14 2:59PM EDT12,700.007,921.668,426.008,626.000.00-1764.99%
NDX251219C128000002024-06-14 2:51PM EDT12,800.007,829.238,336.008,536.000.00--164.41%
NDX251219C129000002024-05-28 9:30AM EDT12,900.007,028.827,800.008,000.000.00-1256.39%
NDX251219C130000002024-05-28 9:30AM EDT13,000.006,944.397,708.007,908.000.00-1955.85%
NDX251219C131000002023-12-20 10:45AM EDT13,100.005,124.505,462.005,662.000.00-100.00%
NDX251219C135000002024-02-21 4:21PM EDT13,500.005,246.006,042.006,242.000.00-11534.17%
NDX251219C137000002023-02-02 10:49AM EDT13,700.001,998.401,764.001,964.000.00-100.00%
NDX251219C140000002024-06-06 10:54AM EDT14,000.006,255.007,424.207,508.700.00-42659.39%
NDX251219C145000002023-06-01 3:04PM EDT14,500.002,710.003,160.003,360.000.00--10.00%
NDX251219C146000002023-01-19 12:26PM EDT14,600.00973.901,273.501,823.500.00--300.00%
NDX251219C147000002022-12-30 3:35PM EDT14,700.00650.90970.601,520.600.00-550.00%
NDX251219C148000002023-01-05 4:26PM EDT14,800.00777.101,328.501,878.500.00-2100.00%
NDX251219C149000002023-02-21 10:30AM EDT14,900.001,325.801,464.001,664.000.00-320.00%
NDX251219C150000002024-03-22 9:43AM EDT15,000.004,933.643,626.904,176.900.00-118215.51%
NDX251219C152000002023-01-03 12:25PM EDT15,200.00781.000.000.000.00-130.00%
NDX251219C154000002023-02-17 10:30AM EDT15,400.001,218.801,152.001,352.000.00-140.00%
NDX251219C156000002023-01-03 10:44AM EDT15,600.00744.000.000.000.00--10.00%
NDX251219C158000002023-10-31 4:05PM EDT15,800.001,869.802,592.002,792.000.00-150.00%
NDX251219C160000002023-09-27 11:13AM EDT16,000.001,937.101,630.001,830.000.00-45490.00%
NDX251219C163000002023-02-06 10:30AM EDT16,300.00994.200.000.000.00--10.00%
NDX251219C166000002023-06-23 9:53AM EDT16,600.001,920.002,098.002,298.000.00-100.00%
NDX251219C167000002023-06-23 9:52AM EDT16,700.002,119.002,048.002,248.000.00-110.00%
NDX251219C169000002023-08-07 12:47PM EDT16,900.002,054.001,918.002,118.000.00--60.00%
NDX251219C170000002023-04-24 3:08PM EDT17,000.00798.00944.001,144.000.00--10.00%
NDX251219C173000002023-04-25 9:31AM EDT17,300.00694.00962.001,162.000.00-1090.00%
NDX251219C175000002023-04-17 11:44AM EDT17,500.00726.00800.001,000.000.00--100.00%
NDX251219C176000002024-06-21 10:00AM EDT17,600.004,013.253,541.404,091.400.00-2338.74%
NDX251219C177000002024-07-24 10:18AM EDT17,700.003,511.103,296.003,496.00-200.08-5.39%182832.19%
NDX251219C178000002024-07-24 10:18AM EDT17,800.003,440.203,230.003,430.00-1,036.60-23.15%182131.99%
NDX251219C179000002023-12-22 12:51PM EDT17,900.002,010.252,368.002,568.000.00-1022.38%
NDX251219C180000002024-04-15 9:37AM EDT18,000.002,766.000.000.000.00-130.00%
NDX251219C184000002024-06-04 9:43AM EDT18,400.002,626.843,706.003,906.000.00-1140.84%
NDX251219C186000002024-06-04 9:43AM EDT18,600.002,505.153,566.003,766.000.00-1740.21%
NDX251219C187000002024-07-05 10:41AM EDT18,700.003,665.002,650.002,850.000.00-17930.19%
NDX251219C190000002024-06-25 2:27PM EDT19,000.003,049.002,468.002,668.000.00-112129.62%
NDX251219C191000002023-11-20 11:00AM EDT19,100.001,120.001,370.001,566.000.00--1017.76%
NDX251219C193000002023-08-01 10:41AM EDT19,300.001,171.00999.901,190.000.00--114.56%
NDX251219C194000002024-04-22 10:23AM EDT19,400.001,421.851,897.402,447.400.00-21229.04%
NDX251219C198000002023-07-03 10:12AM EDT19,800.00848.00715.701,265.700.00--117.67%
NDX251219C200000002024-06-25 2:27PM EDT20,000.002,441.001,910.002,110.000.00-1527.91%
NDX251219C202000002024-03-25 9:38AM EDT20,200.001,698.500.000.000.00-11080.78%
NDX251219C206000002024-02-23 11:23AM EDT20,600.001,404.101,510.001,690.000.00-1125.63%
NDX251219C208000002024-04-29 3:06PM EDT20,800.001,131.401,402.001,602.000.00-1525.39%
NDX251219C210000002024-01-25 3:43PM EDT21,000.00947.501,114.001,288.000.00-1122.56%
NDX251219C212000002023-11-07 1:06PM EDT21,200.00427.98494.00574.000.00--1014.72%
NDX251219C213000002024-06-18 9:37AM EDT21,300.001,998.001,744.001,944.000.00-1031.02%
NDX251219C214000002024-07-17 9:55AM EDT21,400.001,890.001,260.001,460.000.00--225.90%
NDX251219C215000002024-07-03 12:06PM EDT21,500.001,876.221,220.001,420.000.00--125.78%
NDX251219C216000002024-01-25 3:43PM EDT21,600.00770.50904.001,080.000.00-1022.16%
NDX251219C218000002024-04-29 11:02AM EDT21,800.00832.961,000.001,198.000.00-1924.18%
NDX251219C220000002024-06-20 1:54PM EDT22,000.001,463.901,032.601,582.600.00-1829.27%
NDX251219C225000002024-06-12 2:40PM EDT22,500.001,130.001,416.001,616.000.00-1031.20%
NDX251219C226000002024-06-06 10:15AM EDT22,600.00914.581,467.501,534.400.00--130.55%
NDX251219C227000002024-05-31 10:35AM EDT22,700.00661.001,062.001,262.000.00-21127.65%
NDX251219C230000002024-06-06 10:15AM EDT23,000.00796.001,303.901,369.100.00-1329.77%
NDX251219C245000002024-07-18 12:17PM EDT24,500.00628.91440.00520.000.00-13622.37%
NDX251219C255000002024-07-19 3:25PM EDT25,500.00400.00310.00350.000.00-3321.52%
Opzioni di venditaper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX251219P040000002024-07-19 9:30AM EDT4,000.0012.000.0014.000.00-21850.32%
NDX251219P042000002024-07-19 9:30AM EDT4,200.0011.900.0015.000.00-21253.24%
NDX251219P044000002024-01-08 10:30AM EDT4,400.0027.700.000.000.00-1525.00%
NDX251219P046000002024-07-19 9:30AM EDT4,600.0014.000.0018.000.00-1551.27%
NDX251219P050000002023-12-01 10:30AM EDT5,000.0040.0012.0032.000.00-1552.25%
NDX251219P051000002023-11-10 10:30AM EDT5,100.0041.8018.0038.000.00--150.55%
NDX251219P052000002024-07-16 9:30AM EDT5,200.0015.400.000.000.00-1212.50%
NDX251219P053000002024-07-16 9:30AM EDT5,300.0015.900.000.000.00--112.50%
NDX251219P054000002024-07-10 9:30AM EDT5,400.0015.506.0016.400.00-11645.13%
NDX251219P055000002024-04-12 9:30AM EDT5,500.0027.400.000.000.00-1812.50%
NDX251219P057000002023-09-06 12:42PM EDT5,700.0070.0046.0066.000.00-5551.55%
NDX251219P058000002023-11-02 10:42AM EDT5,800.0046.0038.0058.000.00-21051.14%
NDX251219P059000002024-07-16 9:30AM EDT5,900.0018.9010.0030.000.00--245.63%
NDX251219P060000002024-07-16 9:30AM EDT6,000.0019.4012.0032.000.00-2345.42%
NDX251219P061000002023-08-03 3:41PM EDT6,100.0086.0064.00119.200.00--353.12%
NDX251219P062000002023-10-23 10:46AM EDT6,200.0076.0042.0062.000.00--148.97%
NDX251219P063000002024-07-16 9:30AM EDT6,300.0022.4014.0034.000.00--143.99%
NDX251219P065000002024-01-08 11:44AM EDT6,500.0046.9024.0044.000.00-2144.51%
NDX251219P066000002024-07-16 9:30AM EDT6,600.0022.4018.0038.000.00--342.95%
NDX251219P067000002024-07-16 9:30AM EDT6,700.0022.9020.0040.000.00--342.71%
NDX251219P068000002023-08-07 4:10PM EDT6,800.00108.0092.00112.000.00-1250.25%
NDX251219P070000002023-08-03 12:51PM EDT7,000.00124.0055.90157.200.00-1552.42%
NDX251219P072000002024-01-08 11:32AM EDT7,200.0064.9036.0056.000.00--142.15%
NDX251219P074000002023-12-14 4:17PM EDT7,400.0069.7054.0074.000.00-1343.05%
NDX251219P076000002023-12-14 4:18PM EDT7,600.0075.9060.0080.000.00-1342.52%
NDX251219P078000002023-04-06 2:04PM EDT7,800.00332.00272.00294.000.00-101254.16%
NDX251219P080000002023-08-07 12:30PM EDT8,000.00186.00156.00176.000.00-2347.22%
NDX251219P081000002023-11-02 1:21PM EDT8,100.00138.00106.00126.000.00-21543.44%
NDX251219P082000002023-08-07 12:45PM EDT8,200.00200.00168.00188.000.00-2346.71%
NDX251219P083000002023-08-31 11:10AM EDT8,300.00172.00172.00192.000.00-1746.34%
NDX251219P084000002023-11-02 1:21PM EDT8,400.00156.00120.00140.000.00-1342.71%
NDX251219P085000002023-09-01 9:49AM EDT8,500.00190.00186.00206.000.00-1245.90%
NDX251219P086000002024-07-19 10:08AM EDT8,600.0043.9448.0068.000.00-1336.24%
NDX251219P087000002024-06-11 9:30AM EDT8,700.0040.800.000.000.00-1412.50%
NDX251219P088000002024-02-09 2:36PM EDT8,800.0078.0078.0098.000.00-1237.75%
NDX251219P089000002022-12-30 3:41PM EDT8,900.00628.50214.800.000.00-3312.50%
NDX251219P090000002024-04-16 10:31AM EDT9,000.00103.0034.8098.100.00-1636.78%
NDX251219P091000002023-05-22 1:04PM EDT9,100.00366.000.000.000.00-1012.50%
NDX251219P092000002023-09-19 9:30AM EDT9,200.00214.500.000.000.00-1212.50%
NDX251219P093000002023-12-21 10:30AM EDT9,300.00124.00106.00126.000.00--237.17%
NDX251219P094000002023-11-07 2:08PM EDT9,400.00202.00176.00196.000.00-2340.43%
NDX251219P095000002024-04-19 11:16AM EDT9,500.00126.4046.20135.000.00-11036.73%
NDX251219P096000002024-06-11 9:30AM EDT9,600.0052.400.000.000.00-1412.50%
NDX251219P097000002023-06-07 1:31PM EDT9,700.00392.0080.800.000.00--16.25%
NDX251219P098000002024-06-18 10:19AM EDT9,800.0067.9162.0082.000.00-1231.95%
NDX251219P100000002023-11-22 2:21PM EDT10,000.00216.00194.00214.000.00--138.18%
NDX251219P102000002023-12-14 10:30AM EDT10,200.00168.60184.00204.000.00-4736.76%
NDX251219P103000002024-07-23 10:18AM EDT10,300.0073.1092.00112.000.00-61531.74%
NDX251219P104000002024-06-26 1:40PM EDT10,400.0086.0196.00116.000.00-13631.54%
NDX251219P105000002023-12-14 10:30AM EDT10,500.00179.30200.00240.000.00-1136.77%
NDX251219P106000002023-12-14 10:30AM EDT10,600.00182.90202.00242.000.00--236.36%
NDX251219P107000002024-02-01 10:35AM EDT10,700.00208.0098.10216.100.00--434.87%
NDX251219P108000002024-02-01 11:30AM EDT10,800.00212.00102.60222.300.00--334.64%
NDX251219P109000002024-06-11 9:30AM EDT10,900.0095.9076.30100.300.00--128.56%
NDX251219P110000002024-06-26 1:40PM EDT11,000.00106.00118.00138.000.00-2030.13%
NDX251219P111000002024-02-06 12:41PM EDT11,100.00221.600.000.000.00-1286.25%
NDX251219P112000002024-05-31 1:22PM EDT11,200.00146.0098.00118.000.00-1728.31%
NDX251219P113000002024-02-06 12:41PM EDT11,300.00227.0086.400.000.00-436.25%
NDX251219P114000002024-02-06 12:41PM EDT11,400.00233.000.000.000.00-276.25%
NDX251219P115000002024-07-24 2:38PM EDT11,500.00144.15140.00160.00+28.15+24.27%1729.03%
NDX251219P116000002024-02-06 12:39PM EDT11,600.00249.000.000.000.00-5206.25%
NDX251219P117000002024-02-06 12:40PM EDT11,700.00256.50127.20348.800.00-1534.62%
NDX251219P118000002024-02-06 12:40PM EDT11,800.00264.50113.100.000.00-156.25%
NDX251219P120000002024-07-24 12:49PM EDT12,000.00169.00166.00186.00+20.00+13.42%216327.99%
NDX251219P122000002024-07-17 12:34PM EDT12,200.00155.30178.00198.000.00-1827.60%
NDX251219P124000002024-05-06 9:30AM EDT12,400.00209.700.000.000.00--16.25%
NDX251219P125000002024-07-17 12:34PM EDT12,500.00170.70196.00216.000.00-3326.99%
NDX251219P126000002024-05-06 9:30AM EDT12,600.00240.300.000.000.00--416.25%
NDX251219P127000002023-11-15 5:05PM EDT12,700.00525.00422.00500.000.00--1533.73%
NDX251219P129000002023-09-08 11:00AM EDT12,900.00755.00762.00842.000.00-7839.90%
NDX251219P130000002024-07-17 12:34PM EDT13,000.00199.30222.00262.000.00-3326.35%
NDX251219P131000002023-12-19 3:43PM EDT13,100.00500.00400.00480.000.00--231.38%
NDX251219P132000002023-11-15 3:29PM EDT13,200.00608.70496.00576.000.00-22733.00%
NDX251219P134000002023-08-17 11:45AM EDT13,400.00968.00800.001,000.000.00--2040.11%
NDX251219P135000002024-02-07 2:18PM EDT13,500.00433.70400.00480.000.00-14229.54%
NDX251219P136000002024-02-26 2:08PM EDT13,600.00400.00386.00424.000.00-6627.86%
NDX251219P138000002023-08-25 10:49AM EDT13,800.001,079.00950.001,146.000.00-1140.42%
NDX251219P139000002023-08-24 2:55PM EDT13,900.001,083.80978.001,174.000.00-2240.32%
NDX251219P140000002024-07-17 11:35AM EDT14,000.00265.99312.00352.000.00-15224.52%
NDX251219P141000002024-06-17 12:37PM EDT14,100.00268.15264.00304.000.00-11222.99%
NDX251219P144000002024-07-17 11:17AM EDT14,400.00301.00356.00396.000.00--123.82%
NDX251219P145000002023-12-04 12:26PM EDT14,500.00973.00800.001,000.000.00-1234.22%
NDX251219P146000002024-07-19 9:58AM EDT14,600.00338.00380.00420.000.00-33423.48%
NDX251219P147000002024-06-12 10:03AM EDT14,700.00335.70274.00314.000.00-2120.85%
NDX251219P148000002023-12-19 11:03AM EDT14,800.00805.00672.00752.000.00--228.63%
NDX251219P150000002024-07-17 11:17AM EDT15,000.00361.00412.00492.000.00-119823.17%
NDX251219P152000002024-04-22 10:28AM EDT15,200.00792.05406.50558.500.00-1223.49%
NDX251219P155000002024-04-11 9:34AM EDT15,500.00722.00535.70617.700.00-1623.17%
NDX251219P157000002024-04-04 12:32PM EDT15,700.00711.10442.50992.500.00-2628.01%
NDX251219P158000002024-04-24 2:32PM EDT15,800.00815.00436.00636.900.00-71422.15%
NDX251219P160000002024-07-23 10:18AM EDT16,000.00470.90564.00644.000.00-65621.37%
NDX251219P164000002024-07-17 10:03AM EDT16,400.00535.00638.00718.000.00--520.67%
NDX251219P165000002024-03-26 10:03AM EDT16,500.00887.00984.201,097.000.00-252525.47%
NDX251219P168000002024-04-04 12:37PM EDT16,800.00949.80695.501,245.500.00-1125.90%
NDX251219P169000002024-06-12 10:11AM EDT16,900.00635.20514.00594.000.00-1716.67%
NDX251219P170000002024-06-17 12:15PM EDT17,000.00629.10622.00702.000.00--1417.72%
NDX251219P175000002024-04-23 11:27AM EDT17,500.001,275.100.000.000.00-501.56%
NDX251219P177000002024-06-25 2:58PM EDT17,700.00800.00866.001,066.000.00--219.02%
NDX251219P178000002024-01-25 11:58AM EDT17,800.001,449.251,220.001,408.000.00-2022.63%
NDX251219P179000002024-05-23 10:32AM EDT17,900.00949.85788.00868.000.00--115.61%
NDX251219P180000002024-07-17 12:14PM EDT18,000.00877.00946.001,146.000.00-513018.44%
NDX251219P182000002024-07-22 11:07AM EDT18,200.00900.001,004.001,204.00+900.00--318.06%
NDX251219P183000002024-07-24 2:51PM EDT18,300.001,130.001,032.001,232.00+224.00+24.72%3617.85%
NDX251219P184000002024-06-05 10:34AM EDT18,400.001,114.50801.00844.000.00-3512.82%
NDX251219P185000002024-06-05 10:30AM EDT18,500.001,150.00823.10866.400.00-1512.56%
NDX251219P186000002024-06-10 10:53AM EDT18,600.001,146.00798.00878.000.00-3612.17%
NDX251219P187000002024-06-10 3:14PM EDT18,700.001,148.00800.001,000.000.00--213.01%
NDX251219P189000002024-05-23 10:32AM EDT18,900.001,248.85976.001,176.000.00--113.87%
NDX251219P190000002024-07-02 12:58PM EDT19,000.001,045.001,254.001,454.000.00-12316.39%
NDX251219P191000002023-12-01 10:30AM EDT19,100.002,693.302,234.002,432.000.00-1126.72%
NDX251219P195000002024-07-19 3:32PM EDT19,500.001,345.501,434.001,634.000.00-2215.27%
NDX251219P200000002024-07-10 10:17AM EDT20,000.001,185.601,632.001,832.000.00-153614.03%
NDX251219P206000002023-12-18 4:00PM EDT20,600.003,038.002,986.003,186.000.00--124.86%
NDX251219P214000002024-06-26 1:20PM EDT21,400.001,996.052,292.002,492.000.00--08.59%
NDX251219P215000002024-07-24 2:13PM EDT21,500.002,404.002,346.002,546.00+662.46+38.04%127.78%
NDX251219P218000002024-07-24 2:13PM EDT21,800.002,568.002,510.002,710.000.00-100.00%
NDX251219P220000002024-07-08 10:36AM EDT22,000.001,988.752,626.002,826.000.00--10.00%
NDX251219P222000002024-07-08 4:02PM EDT22,200.002,056.462,742.002,942.000.00--10.00%
NDX251219P245000002024-07-05 1:46PM EDT24,500.003,319.604,314.004,514.000.00-110.00%
NDX251219P255000002024-07-10 1:53PM EDT25,500.003,788.005,100.005,300.000.00--10.00%