Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
11.052,95-297,80 (-2,62%)
Alla chiusura: 5:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 febbraio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX210219C101500002020-09-30 9:48AM EDT10,150.001,652.481,358.101,370.900.00-1036.08%
NDX210219C107250002020-07-30 9:30AM EDT10,725.00798.501,838.701,854.500.00--170.15%
NDX210219C107500002020-10-30 3:10PM EDT10,750.00949.171,000.401,016.70-49.11-4.92%101035.61%
NDX210219C107750002020-10-30 3:10PM EDT10,775.00934.12985.101,001.30-50.01-5.08%101035.51%
NDX210219C110000002020-08-07 1:11PM EDT11,000.00989.001,425.701,473.600.00-5058.65%
NDX210219C111000002020-10-30 12:25PM EDT11,100.00804.711,231.901,250.80-414.39-33.99%-1051.84%
NDX210219C111250002020-09-10 11:41AM EDT11,125.001,204.101,215.401,229.900.00--1051.52%
NDX210219C112250002020-09-09 9:30AM EDT11,225.001,073.300.000.000.00--10.39%
NDX210219C112500002020-08-18 12:45PM EDT11,250.00957.00807.00844.400.00-3238.20%
NDX210219C113000002020-10-27 1:27PM EDT11,300.00976.29693.00703.400.00-7733.28%
NDX210219C113750002020-08-27 3:55PM EDT11,375.001,346.60763.80784.100.00-1137.85%
NDX210219C114750002020-08-27 3:55PM EDT11,475.001,282.60713.10732.600.00-1137.36%
NDX210219C115000002020-10-26 2:16PM EDT11,500.00779.60594.70604.500.00-2332.48%
NDX210219C116000002020-10-23 10:16AM EDT11,600.00811.50548.60558.100.00-13132.09%
NDX210219C117000002020-08-27 3:54PM EDT11,700.001,147.40614.30623.600.00-1136.29%
NDX210219C118000002020-10-22 12:20PM EDT11,800.00707.00462.80471.700.00-11331.32%
NDX210219C119000002020-10-29 1:55PM EDT11,900.00552.90423.00431.700.00-62030.94%
NDX210219C120000002020-10-29 11:21AM EDT12,000.00500.00385.40393.800.00-15530.56%
NDX210219C121000002020-10-29 1:55PM EDT12,100.00468.10350.40358.200.00-1630.20%
NDX210219C122000002020-09-30 2:16PM EDT12,200.00463.90317.50324.800.00-1329.85%
NDX210219C123000002020-10-30 1:38PM EDT12,300.00268.00287.00293.70-157.00-36.94%3729.51%
NDX210219C124000002020-10-29 1:48PM EDT12,400.00353.20258.50265.000.00-232429.19%
NDX210219C125000002020-10-30 12:01PM EDT12,500.00227.10232.30238.30-117.45-34.09%3628.88%
NDX210219C126000002020-10-27 2:10PM EDT12,600.00344.81208.20214.000.00-1128.60%
NDX210219C127000002020-10-27 2:10PM EDT12,700.00312.28186.40191.700.00-1428.34%
NDX210219C128000002020-10-30 9:44AM EDT12,800.00162.65166.20171.40-92.10-36.15%3428.09%
NDX210219C129000002020-09-23 2:16PM EDT12,900.00176.50277.70283.100.00-1235.21%
NDX210219C130000002020-10-28 9:32AM EDT13,000.00201.10131.30136.300.00-303227.65%
NDX210219C131000002020-10-01 11:36AM EDT13,100.00270.90116.30121.200.00-71727.46%
NDX210219C132000002020-10-01 10:04AM EDT13,200.00231.10103.00107.700.00-1227.28%
NDX210219C133000002020-10-29 9:39AM EDT13,300.00125.9091.3095.600.00-1227.13%
NDX210219C134000002020-10-01 10:04AM EDT13,400.00295.2080.7084.800.00-3726.99%
NDX210219C135000002020-10-13 11:20AM EDT13,500.00324.7067.3071.200.00-4026.49%
NDX210219C136000002020-09-30 2:32PM EDT13,600.00142.7063.0066.700.00-1326.76%
NDX210219C137000002020-10-09 12:00PM EDT13,700.00230.8056.0059.100.00-8426.67%
NDX210219C138000002020-08-24 12:02AM EDT13,800.00111.800.000.000.00--06.25%
NDX210219C140000002020-10-29 3:53PM EDT14,000.0065.7038.9041.200.00-313426.48%
NDX210219C143000002020-10-21 12:22PM EDT14,300.0075.0527.1029.000.00-1526.42%
NDX210219C144000002020-10-21 12:22PM EDT14,400.0067.1024.1025.900.00-1526.43%
NDX210219C145000002020-10-28 1:48PM EDT14,500.0030.7821.4023.200.00-5326.46%
NDX210219C146000002020-10-23 3:55PM EDT14,600.0041.5019.1020.800.00-1126.50%
NDX210219C148000002020-09-04 12:04PM EDT14,800.00125.4032.6051.000.00-4432.54%
NDX210219C149000002020-09-04 12:24PM EDT14,900.00108.8028.7047.000.00-2232.56%
NDX210219C150000002020-10-22 11:55AM EDT15,000.0028.3012.0013.800.00-11526.77%
Opzioni Putper19 febbraio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX210219P060000002020-10-26 2:28PM EDT6,000.0019.2025.6028.300.00-965557.45%
NDX210219P061000002020-07-14 1:35PM EDT6,100.0095.0046.2049.800.00--062.18%
NDX210219P063000002020-07-16 9:43AM EDT6,300.00106.3055.1058.700.00-2361.26%
NDX210219P065000002020-10-19 12:07AM EDT6,500.0028.5337.1040.000.00-1054.09%
NDX210219P066000002020-10-19 12:07AM EDT6,600.0030.5840.0042.900.00-1053.46%
NDX210219P067000002020-07-16 9:43AM EDT6,700.00136.8073.6077.200.00--458.91%
NDX210219P070000002020-10-26 2:28PM EDT7,000.0039.4553.9056.900.00-483151.06%
NDX210219P071000002020-07-29 3:20PM EDT7,100.00123.5087.6090.700.00--355.28%
NDX210219P073000002020-08-20 10:44AM EDT7,300.0096.43101.60105.200.00-5554.37%
NDX210219P074000002020-10-23 11:53AM EDT7,400.0047.8072.7076.200.00-1849.17%
NDX210219P075000002020-10-28 2:49PM EDT7,500.0081.2578.4082.100.00-2648.67%
NDX210219P076000002020-10-20 10:55AM EDT7,600.0060.0084.5088.300.00-4448.16%
NDX210219P078000002020-09-28 2:16PM EDT7,800.00100.30101.60107.200.00-1247.78%
NDX210219P079000002020-08-26 9:49AM EDT7,900.00126.80138.50156.000.00--650.68%
NDX210219P080000002020-10-19 2:35PM EDT8,000.0081.93114.10118.600.00--746.29%
NDX210219P083000002020-08-26 10:14AM EDT8,300.00163.20197.50202.500.00--1049.74%
NDX210219P084000002020-09-10 12:07PM EDT8,400.00215.50112.90116.500.00--440.65%
NDX210219P085000002020-10-19 2:35PM EDT8,500.00116.93165.20170.600.00-71244.17%
NDX210219P086000002020-10-05 11:17AM EDT8,600.00181.32177.60182.800.00-1443.73%
NDX210219P087000002020-10-21 9:38AM EDT8,700.00132.70190.70196.100.00-4443.33%
NDX210219P088000002020-10-19 3:54PM EDT8,800.00158.05204.60210.100.00-152342.91%
NDX210219P089000002020-10-22 10:19AM EDT8,900.00153.68219.40225.100.00-132242.51%
NDX210219P090000002020-10-30 12:09PM EDT9,000.00242.00234.90241.10+50.20+26.17%12542.12%
NDX210219P091000002020-10-15 11:29AM EDT9,100.00170.90269.60274.400.00-9042.78%
NDX210219P092000002020-10-29 1:58PM EDT9,200.00220.10268.60275.400.00-11141.31%
NDX210219P093000002020-10-19 12:07AM EDT9,300.00177.30286.80293.500.00--640.88%
NDX210219P094000002020-09-21 12:02AM EDT9,400.00328.370.000.000.00--16.25%
NDX210219P095000002020-10-02 10:38AM EDT9,500.00204.05326.30333.800.00-1640.08%
NDX210219P095250002020-10-20 10:55AM EDT9,525.00243.50331.50338.800.00-1339.96%
NDX210219P095500002020-10-02 10:38AM EDT9,550.00356.40336.90344.500.00-1339.87%
NDX210219P095750002020-10-02 10:38AM EDT9,575.00214.45342.30349.900.00-1339.77%
NDX210219P096000002020-10-02 10:38AM EDT9,600.00367.00347.70355.400.00-1139.66%
NDX210219P096250002020-10-20 10:55AM EDT9,625.00260.20353.20360.900.00--239.56%
NDX210219P096500002020-10-02 10:38AM EDT9,650.00377.70358.80366.600.00-2339.46%
NDX210219P096750002020-10-05 12:08AM EDT9,675.00383.20364.50372.300.00--139.35%
NDX210219P097000002020-10-02 10:38AM EDT9,700.00388.70370.20378.100.00-1239.25%
NDX210219P097250002020-08-24 12:02AM EDT9,725.00429.000.000.000.00--03.13%
NDX210219P097500002020-09-11 12:32PM EDT9,750.00489.50281.70286.900.00-1233.56%
NDX210219P097750002020-10-02 9:56AM EDT9,775.00421.00387.90395.900.00-1538.94%
NDX210219P098000002020-10-02 12:01PM EDT9,800.00272.00393.90402.000.00-271038.84%
NDX210219P098500002020-09-21 12:02AM EDT9,850.00432.700.000.000.00--13.13%
NDX210219P098750002020-08-03 2:07PM EDT9,875.00524.90400.30408.800.00-1237.93%
NDX210219P099000002020-09-22 9:48AM EDT9,900.00500.00311.30316.800.00-1232.82%
NDX210219P099250002020-08-03 2:07PM EDT9,925.00538.00409.80418.300.00-1137.56%
NDX210219P099500002020-10-27 1:49PM EDT9,950.00301.70431.90440.300.00-192038.23%
NDX210219P100000002020-09-25 1:57PM EDT10,000.00512.20295.50300.700.00-17617730.40%
NDX210219P100250002020-09-30 1:16PM EDT10,025.00419.00452.00460.500.00-5737.92%
NDX210219P100500002020-09-14 9:41AM EDT10,050.00498.97323.20327.700.00-3130.98%
NDX210219P101000002020-10-05 12:46PM EDT10,100.00297.70472.90481.500.00-3937.61%
NDX210219P101250002020-09-30 1:54PM EDT10,125.00435.40480.00488.700.00--337.51%
NDX210219P101500002020-10-09 9:30AM EDT10,150.00398.40487.20496.000.00-3437.41%
NDX210219P102000002020-10-27 2:10PM EDT10,200.00362.78501.90510.800.00-11137.21%
NDX210219P102750002020-09-30 1:54PM EDT10,275.00473.70524.70533.600.00-2236.90%
NDX210219P103000002020-10-27 2:10PM EDT10,300.00386.30532.40541.400.00-1136.80%
NDX210219P103250002020-10-01 11:41AM EDT10,325.00486.80540.20549.300.00-1136.70%
NDX210219P103500002020-09-03 11:49AM EDT10,350.00623.45598.60614.300.00--139.15%
NDX210219P103750002020-10-05 10:24AM EDT10,375.00583.40556.20565.40+28.70+5.17%5236.50%
NDX210219P104000002020-09-15 2:32PM EDT10,400.00567.93399.90404.500.00-1228.81%
NDX210219P104250002020-08-27 11:01AM EDT10,425.00487.20619.50627.900.00-1138.33%
NDX210219P104500002020-09-10 9:30AM EDT10,450.00629.95429.40435.400.00-3329.33%
NDX210219P105000002020-09-10 9:30AM EDT10,500.00646.15441.90448.100.00-3329.00%
NDX210219P105500002020-10-01 11:41AM EDT10,550.00548.90615.10624.600.00-3335.79%
NDX210219P106000002020-10-19 12:07AM EDT10,600.00443.58632.80642.400.00--135.58%
NDX210219P106750002020-09-30 12:54PM EDT10,675.00589.20660.10669.900.00--235.28%
NDX210219P108000002020-10-01 12:12PM EDT10,800.00655.60707.70717.800.00-1434.78%
NDX210219P108500002020-10-19 12:07AM EDT10,850.00459.20727.40737.600.00--134.57%
NDX210219P108750002020-10-01 11:28AM EDT10,875.00465.40737.50747.700.00-1634.47%
NDX210219P109000002020-10-01 11:41AM EDT10,900.00661.00747.60758.000.00-1334.37%
NDX210219P109500002020-10-13 1:48PM EDT10,950.00485.90809.70818.200.00-1035.80%
NDX210219P110000002020-10-29 1:30PM EDT11,000.00816.88789.40799.90+137.98+20.32%112333.96%
NDX210219P110250002020-10-01 11:28AM EDT11,025.00701.20800.10810.700.00-5733.86%
NDX210219P110500002020-10-13 1:49PM EDT11,050.00514.20851.60860.400.00-1035.35%
NDX210219P110750002020-09-11 9:55AM EDT11,075.00945.60609.40616.500.00-1424.79%
NDX210219P111250002020-10-13 1:44PM EDT11,125.00538.60867.10877.000.00-2034.36%
NDX210219P111500002020-10-14 3:25PM EDT11,150.00562.85896.80905.500.00-1034.96%
NDX210219P111750002020-10-01 11:28AM EDT11,175.00570.65866.90877.800.00-1633.25%
NDX210219P112750002020-08-27 11:24AM EDT11,275.00728.20962.40972.600.00-2234.80%
NDX210219P113000002020-10-28 10:33AM EDT11,300.00893.10924.60939.700.00-1632.86%
NDX210219P114500002020-09-30 2:47PM EDT11,450.00908.00999.201,015.200.00--132.27%
NDX210219P114750002020-10-19 12:07AM EDT11,475.00640.201,012.101,028.300.00--132.18%
NDX210219P115000002020-10-19 12:07AM EDT11,500.00619.021,025.101,041.400.00--132.08%
NDX210219P116000002020-10-05 10:17AM EDT11,600.001,023.001,078.501,095.500.00-303131.70%
NDX210219P117000002020-10-22 11:04AM EDT11,700.00890.501,133.901,151.600.00-1731.32%
NDX210219P118000002020-10-23 12:47PM EDT11,800.00900.301,191.501,210.000.00-11230.96%
NDX210219P119000002020-10-19 3:02PM EDT11,900.00987.751,251.301,270.500.00-222030.60%
NDX210219P120000002020-10-19 11:07AM EDT12,000.00955.471,313.301,333.300.00--630.24%
NDX210219P122000002020-10-08 9:30AM EDT12,200.001,220.001,443.901,465.200.00--129.55%
NDX210219P123000002020-10-12 9:31AM EDT12,300.001,028.201,565.001,579.200.00-1031.36%
NDX210219P124000002020-10-08 9:30AM EDT12,400.001,336.501,583.401,605.400.00--128.88%
NDX210219P126000002020-09-21 12:02AM EDT12,600.001,907.900.000.000.00--10.00%
NDX210219P129000002020-09-11 9:30AM EDT12,900.001,962.201,507.501,529.300.00-110.00%
NDX210219P130000002020-08-31 9:30AM EDT13,000.001,555.101,752.601,772.800.00-110.00%
NDX210219P131000002020-08-31 9:30AM EDT13,100.001,616.301,824.101,843.900.00-110.00%
NDX210219P138000002020-09-21 12:02AM EDT13,800.002,832.700.000.000.00--10.00%
NDX210219P147000002020-10-21 12:46PM EDT14,700.003,085.503,635.403,657.400.00--124.39%
NDX210219P148000002020-09-21 12:02AM EDT14,800.003,762.700.000.000.00--10.00%
NDX210219P149000002020-09-21 12:02AM EDT14,900.003,859.600.000.000.00--20.00%