Italia markets close in 8 hours 21 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
13.296,45+299,91 (+2,31%)
Alla chiusura: 5:15PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX210416C087000002021-01-06 10:24AM EST8,700.004,037.150.000.000.00--00.00%
NDX210416C089000002020-08-07 11:54AM EST8,900.002,602.153,015.303,102.000.00-1120.00%
NDX210416C090000002021-01-06 10:24AM EST9,000.003,748.254,326.104,350.100.00-10048.79%
NDX210416C091000002020-09-04 8:32AM EST9,100.003,107.902,484.002,534.000.00-110.00%
NDX210416C094000002020-08-06 1:37PM EST9,400.002,255.282,626.102,714.900.00--20.00%
NDX210416C104000002020-10-01 8:30AM EST10,400.001,735.501,360.701,382.200.00-110.00%
NDX210416C108500002020-12-08 1:47PM EST10,850.001,851.802,251.102,275.300.00-4008000.00%
NDX210416C112000002020-10-19 3:37PM EST11,200.001,368.101,270.601,281.800.00--00.00%
NDX210416C113000002020-12-11 1:21PM EST11,300.001,432.902,027.702,056.200.00-151324.74%
NDX210416C114000002020-10-29 9:08AM EST11,400.00911.301,297.401,324.800.00--10.00%
NDX210416C115000002020-10-29 9:07AM EST11,500.00859.301,224.401,251.700.00--10.00%
NDX210416C116000002020-11-20 3:54PM EST11,600.00955.601,513.701,525.600.00-110.00%
NDX210416C117000002020-11-03 9:44AM EST11,700.00628.601,261.301,280.900.00-170.00%
NDX210416C118000002020-12-21 3:03PM EST11,800.001,331.600.000.000.00-3000.00%
NDX210416C119000002020-10-22 1:35PM EST11,900.00853.60749.90761.600.00-25250.00%
NDX210416C120000002021-01-19 9:33AM EST12,000.001,288.881,537.201,546.200.00-104929.43%
NDX210416C121000002021-01-05 10:08AM EST12,100.001,161.001,498.201,517.400.00-3031.64%
NDX210416C122000002020-12-16 12:24PM EST12,200.001,030.451,057.901,067.400.00-2140.00%
NDX210416C122250002020-12-16 12:26PM EST12,225.001,012.621,040.401,049.800.00--80.00%
NDX210416C122500002020-12-14 11:24AM EST12,250.00934.001,149.301,159.400.00--218.52%
NDX210416C122750002021-01-06 9:30AM EST12,275.00898.801,359.401,377.900.00--030.75%
NDX210416C123000002021-01-20 1:07PM EST12,300.001,315.300.000.000.00-1000.00%
NDX210416C123250002020-12-16 12:59PM EST12,325.00949.63971.30980.500.00--18.89%
NDX210416C123500002020-12-16 1:13PM EST12,350.00930.02950.60966.200.00--1010.26%
NDX210416C124000002020-12-16 3:49PM EST12,400.00926.39918.30932.200.00-91311.44%
NDX210416C124500002021-01-04 10:53AM EST12,450.00928.851,224.601,242.300.00-1129.86%
NDX210416C125000002020-12-17 10:13AM EST12,500.00868.25850.90865.700.00-153712.90%
NDX210416C125250002020-12-31 2:00PM EST12,525.00879.570.000.000.00-100.00%
NDX210416C125500002020-12-08 1:38PM EST12,550.00782.00914.30930.000.00-2118.56%
NDX210416C125750002020-12-23 9:34AM EST12,575.00797.200.000.000.00-100.00%
NDX210416C126000002021-01-07 3:03PM EST12,600.00880.000.000.000.00-200.00%
NDX210416C126250002021-01-11 3:59PM EST12,625.00885.700.000.000.00-100.00%
NDX210416C126500002020-12-08 11:24AM EST12,650.00686.10848.30863.600.00-1318.77%
NDX210416C126750002020-12-24 11:30AM EST12,675.00719.000.000.000.00-100.00%
NDX210416C127000002021-01-20 1:38PM EST12,700.001,027.350.000.000.00-3400.00%
NDX210416C128000002021-01-20 1:49PM EST12,800.00942.350.000.000.00-6200.00%
NDX210416C128500002021-01-11 1:05PM EST12,850.00777.700.000.000.00-200.00%
NDX210416C128750002020-12-18 6:11PM EST12,875.00477.20625.40631.600.00--115.18%
NDX210416C129000002020-11-24 3:29PM EST12,900.00362.70589.60597.300.00-11614.40%
NDX210416C130000002021-01-11 9:35AM EST13,000.00647.000.000.000.00-100.00%
NDX210416C130500002021-01-06 10:11AM EST13,050.00469.100.000.000.00--00.00%
NDX210416C131000002020-12-17 3:14PM EST13,100.00533.00503.60509.500.00-1815.79%
NDX210416C131500002020-12-18 6:11PM EST13,150.00394.60478.40484.200.00--215.88%
NDX210416C131750002021-01-06 10:02AM EST13,175.00390.000.000.000.00--00.00%
NDX210416C132000002020-12-14 9:57AM EST13,200.00420.20544.00548.700.00-1319.45%
NDX210416C132250002020-12-14 10:38AM EST13,225.00417.50530.90535.600.00--219.44%
NDX210416C132750002021-01-15 10:32AM EST13,275.00450.900.000.000.00-200.00%
NDX210416C133000002021-01-20 1:25PM EST13,300.00629.300.000.000.00-600.01%
NDX210416C133500002021-01-06 11:22AM EST13,350.00370.200.000.000.00--00.20%
NDX210416C134000002021-01-11 11:28AM EST13,400.00458.800.000.000.00-100.39%
NDX210416C134250002021-01-06 11:42AM EST13,425.00332.700.000.000.00--00.39%
NDX210416C134500002021-01-06 2:33PM EST13,450.00316.800.000.000.00--00.39%
NDX210416C134750002021-01-06 11:42AM EST13,475.00312.900.000.000.00--00.39%
NDX210416C135000002021-01-20 1:43PM EST13,500.00515.720.000.000.00-7800.78%
NDX210416C135250002021-01-07 1:05PM EST13,525.00351.700.000.000.00--00.78%
NDX210416C136000002021-01-15 3:59PM EST13,600.00294.750.000.000.00-900.78%
NDX210416C136250002021-01-06 10:55AM EST13,625.00250.900.000.000.00--00.78%
NDX210416C137000002021-01-20 4:05PM EST13,700.00436.000.000.000.00-1701.56%
NDX210416C137500002020-12-28 2:47PM EST13,750.00263.200.000.000.00-1501.56%
NDX210416C138000002021-01-13 10:57AM EST13,800.00287.620.000.000.00-201.56%
NDX210416C139000002021-01-08 9:49AM EST13,900.00266.03346.50354.000.00-1023.13%
NDX210416C140000002021-01-20 1:27PM EST14,000.00294.90307.10314.400.00-62022.79%
NDX210416C141000002021-01-08 9:49AM EST14,100.00205.80270.90278.000.00-1022.46%
NDX210416C142000002021-01-07 12:26PM EST14,200.00144.200.000.000.00--03.13%
NDX210416C143000002021-01-20 10:05AM EST14,300.00191.450.000.000.00-903.13%
NDX210416C144000002020-11-30 3:59PM EST14,400.0087.50105.50108.600.00--417.42%
NDX210416C144750002020-12-22 10:17AM EST14,475.00109.900.000.000.00--03.13%
NDX210416C145000002021-01-20 1:38PM EST14,500.00150.970.000.000.00-1203.13%
NDX210416C146000002020-12-22 10:31AM EST14,600.0094.200.000.000.00-203.13%
NDX210416C147000002021-01-05 2:41PM EST14,700.0064.800.000.000.00-203.13%
NDX210416C148000002021-01-12 1:29PM EST14,800.0063.900.000.000.00-203.13%
NDX210416C149000002021-01-20 11:44AM EST14,900.0080.600.000.000.00-203.13%
NDX210416C150000002021-01-12 3:37PM EST15,000.0048.200.000.000.00-703.13%
NDX210416C151000002021-01-11 2:12PM EST15,100.0041.100.000.000.00-103.13%
NDX210416C152000002021-01-13 11:48AM EST15,200.0037.200.000.000.00-206.25%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX210416P080000002021-01-13 10:55AM EST8,000.0028.000.000.000.00-1012.50%
NDX210416P081000002021-01-12 12:54PM EST8,100.0034.960.000.000.00-8012.50%
NDX210416P082000002021-01-11 2:11PM EST8,200.0037.440.000.000.00--012.50%
NDX210416P083000002021-01-11 1:24PM EST8,300.0036.810.000.000.00-60012.50%
NDX210416P085000002021-01-12 3:08PM EST8,500.0042.520.000.000.00-18012.50%
NDX210416P086000002021-01-12 12:54PM EST8,600.0047.940.000.000.00-6012.50%
NDX210416P087000002021-01-11 12:57PM EST8,700.0047.120.000.000.00--012.50%
NDX210416P088000002021-01-11 2:11PM EST8,800.0054.850.000.000.00--012.50%
NDX210416P089000002021-01-11 1:24PM EST8,900.0053.580.000.000.00-46012.50%
NDX210416P090000002021-01-12 12:13PM EST9,000.0049.920.000.000.00-1012.50%
NDX210416P091000002020-12-30 10:50AM EST9,100.0061.900.000.000.00-43012.50%
NDX210416P092000002020-11-09 1:34PM EST9,200.00162.40126.90132.100.00-1357.00%
NDX210416P093000002020-12-28 12:24PM EST9,300.0060.200.000.000.00-2012.50%
NDX210416P094000002020-12-28 12:24PM EST9,400.0081.100.000.000.00-1012.50%
NDX210416P095000002021-01-12 12:13PM EST9,500.0090.250.000.000.00-11012.50%
NDX210416P096000002021-01-11 10:34AM EST9,600.0082.650.000.000.00-9012.50%
NDX210416P097000002020-12-28 9:32AM EST9,700.00105.800.000.000.00--012.50%
NDX210416P098000002021-01-20 1:14PM EST9,800.0065.950.000.000.00-50012.50%
NDX210416P099000002021-01-12 9:32AM EST9,900.00106.200.000.000.00-9012.50%
NDX210416P100000002021-01-20 11:11AM EST10,000.0079.560.000.000.00-1012.50%
NDX210416P101000002021-01-19 12:50PM EST10,100.00105.200.000.000.00-5012.50%
NDX210416P102000002021-01-07 1:57PM EST10,200.00118.100.000.000.00-2012.50%
NDX210416P102250002020-11-05 3:33PM EST10,225.00347.60196.10201.400.00--150.10%
NDX210416P102500002021-01-07 11:07AM EST10,250.00125.0087.9091.300.00--039.67%
NDX210416P102750002021-01-07 1:57PM EST10,275.00124.400.000.000.00--06.25%
NDX210416P103000002021-01-20 1:27PM EST10,300.0091.150.000.000.00-6206.25%
NDX210416P103500002021-01-11 1:09PM EST10,350.00136.850.000.000.00-106.25%
NDX210416P103750002021-01-07 1:57PM EST10,375.00133.300.000.000.00-206.25%
NDX210416P104000002020-12-28 11:10AM EST10,400.00161.050.000.000.00-1306.25%
NDX210416P104250002021-01-19 12:12AM EST10,425.00152.400.000.000.00--06.25%
NDX210416P104500002021-01-11 1:09PM EST10,450.00146.030.000.000.00-106.25%
NDX210416P105000002021-01-20 9:57AM EST10,500.00114.050.000.000.00-1106.25%
NDX210416P105250002020-12-04 9:41AM EST10,525.00244.20165.60173.100.00-1543.88%
NDX210416P105500002021-01-20 10:37AM EST10,550.00117.670.000.000.00-106.25%
NDX210416P105750002021-01-08 9:46AM EST10,575.00147.800.000.000.00-106.25%
NDX210416P106000002021-01-20 11:40AM EST10,600.00118.800.000.000.00-406.25%
NDX210416P106500002021-01-20 10:37AM EST10,650.00125.920.000.000.00-106.25%
NDX210416P106750002020-10-19 3:37PM EST10,675.00543.75384.10389.800.00--056.31%
NDX210416P107000002021-01-20 3:03PM EST10,700.00118.000.000.000.00-206.25%
NDX210416P107250002020-10-19 3:37PM EST10,725.00557.05395.30401.400.00--056.23%
NDX210416P107500002020-11-03 3:21PM EST10,750.00702.50267.40273.600.00-4348.09%
NDX210416P107750002021-01-08 9:43AM EST10,775.00163.000.000.000.00-106.25%
NDX210416P108000002021-01-04 3:43PM EST10,800.00242.660.000.000.00-106.25%
NDX210416P108500002020-12-08 1:47PM EST10,850.00311.80179.80183.800.00-40080140.52%
NDX210416P108750002021-01-06 10:34AM EST10,875.00204.100.000.000.00--06.25%
NDX210416P109000002021-01-20 10:38AM EST10,900.00149.500.000.000.00-1306.25%
NDX210416P109500002021-01-06 10:34AM EST10,950.00214.800.000.000.00--06.25%
NDX210416P109750002021-01-06 12:19PM EST10,975.00210.700.000.000.00--06.25%
NDX210416P110000002021-01-20 1:34PM EST11,000.00147.050.000.000.00-406.25%
NDX210416P110500002020-12-18 6:12PM EST11,050.00414.40240.40244.600.00--242.05%
NDX210416P110750002020-12-18 6:12PM EST11,075.00420.00244.30248.600.00--141.97%
NDX210416P111000002020-12-11 11:36AM EST11,100.00412.20200.70204.900.00-2338.76%
NDX210416P111250002020-12-18 6:12PM EST11,125.00418.10252.30256.700.00--341.80%
NDX210416P111500002020-12-18 6:12PM EST11,150.00420.10256.40260.800.00--141.71%
NDX210416P111750002020-12-18 6:12PM EST11,175.00418.90260.50265.000.00--241.62%
NDX210416P112000002020-12-24 10:27AM EST11,200.00303.000.000.000.00-2006.25%
NDX210416P112750002020-12-21 10:49AM EST11,275.00414.70177.30181.400.00-1234.91%
NDX210416P113000002020-12-21 10:49AM EST11,300.00420.30180.30184.400.00-2934.79%
NDX210416P113250002020-12-21 10:15AM EST11,325.00411.40183.30187.500.00--134.68%
NDX210416P113500002021-01-19 12:00PM EST11,350.00244.87186.40190.600.00-1234.57%
NDX210416P114000002021-01-19 2:18PM EST11,400.00245.100.000.000.00-106.25%
NDX210416P114250002020-12-22 11:29AM EST11,425.00378.800.000.000.00--06.25%
NDX210416P114500002021-01-19 12:12AM EST11,450.00297.110.000.000.00--06.25%
NDX210416P114750002020-12-02 12:54PM EST11,475.00425.60302.40311.600.00--140.15%
NDX210416P115000002021-01-20 4:13PM EST11,500.00207.300.000.000.00-7606.25%
NDX210416P115500002021-01-19 12:12AM EST11,550.00316.480.000.000.00--06.25%
NDX210416P116000002021-01-19 1:13PM EST11,600.00282.000.000.000.00-306.25%
NDX210416P116250002020-12-18 1:38PM EST11,625.00414.30346.00351.000.00-1140.12%
NDX210416P117000002021-01-20 1:07PM EST11,700.00239.300.000.000.00-1303.13%
NDX210416P118000002021-01-20 10:52AM EST11,800.00268.870.000.000.00-303.13%
NDX210416P118250002020-12-30 3:54PM EST11,825.00336.720.000.000.00--03.13%
NDX210416P118750002020-12-29 9:40AM EST11,875.00371.700.000.000.00--03.13%
NDX210416P119000002021-01-19 1:59PM EST11,900.00333.870.000.000.00-303.13%
NDX210416P119250002021-01-08 9:32AM EST11,925.00336.700.000.000.00-203.13%
NDX210416P119500002021-01-12 1:07PM EST11,950.00413.000.000.000.00-703.13%
NDX210416P119750002021-01-06 1:19PM EST11,975.00408.600.000.000.00--03.13%
NDX210416P120000002021-01-20 10:34AM EST12,000.00305.350.000.000.00-103.13%
NDX210416P120250002020-12-29 11:02AM EST12,025.00416.500.000.000.00--03.13%
NDX210416P120500002021-01-04 3:43PM EST12,050.00513.090.000.000.00-103.13%
NDX210416P121000002021-01-20 10:29AM EST12,100.00327.000.000.000.00-103.13%
NDX210416P121250002021-01-19 12:12AM EST12,125.00490.300.000.000.00--03.13%
NDX210416P121500002021-01-04 10:06AM EST12,150.00458.000.000.000.00--03.13%
NDX210416P122000002021-01-20 1:49PM EST12,200.00327.800.000.000.00-6203.13%
NDX210416P122250002020-12-16 12:26PM EST12,225.00518.70497.10502.90-80.36-13.41%5838.26%
NDX210416P123000002021-01-12 11:55AM EST12,300.00491.050.000.000.00-303.13%
NDX210416P123250002021-01-06 9:57AM EST12,325.00562.60349.70355.300.00-1129.96%
NDX210416P123500002020-12-16 1:13PM EST12,350.00641.45535.30541.100.00--137.91%
NDX210416P123750002020-12-02 11:58AM EST12,375.00720.00515.10528.400.00-3136.94%
NDX210416P124000002021-01-20 10:34AM EST12,400.00392.350.000.000.00-103.13%
NDX210416P125000002021-01-20 1:43PM EST12,500.00395.850.000.000.00-2201.56%
NDX210416P125250002020-12-31 2:00PM EST12,525.00594.450.000.000.00-101.56%
NDX210416P125500002020-12-31 3:31PM EST12,550.00592.000.000.000.00-101.56%
NDX210416P125750002020-12-16 12:09PM EST12,575.00716.95611.10617.100.00--637.34%
NDX210416P126000002021-01-20 10:29AM EST12,600.00446.400.000.000.00-201.56%
NDX210416P126250002021-01-06 3:08PM EST12,625.00682.500.000.000.00--01.56%
NDX210416P127000002021-01-13 12:36PM EST12,700.00621.210.000.000.00-101.56%
NDX210416P128000002021-01-19 9:40AM EST12,800.00624.680.000.000.00-301.56%
NDX210416P128250002021-01-12 1:41PM EST12,825.00672.610.000.000.00-601.56%
NDX210416P128500002021-01-07 10:03AM EST12,850.00660.200.000.000.00-401.56%
NDX210416P128750002021-01-14 12:43PM EST12,875.00649.400.000.000.00-101.56%
NDX210416P129000002021-01-19 3:02PM EST12,900.00618.800.000.000.00-901.56%
NDX210416P129250002021-01-06 1:19PM EST12,925.00737.000.000.000.00--00.78%
NDX210416P129750002021-01-11 3:31PM EST12,975.00747.550.000.000.00-600.78%
NDX210416P130000002021-01-20 9:39AM EST13,000.00589.150.000.000.00-300.78%
NDX210416P130250002021-01-08 4:09PM EST13,025.00647.700.000.000.00-600.78%
NDX210416P130500002021-01-19 12:12AM EST13,050.00716.500.000.000.00--00.78%
NDX210416P131000002021-01-20 10:29AM EST13,100.00608.300.000.000.00-100.78%
NDX210416P131750002021-01-20 1:40PM EST13,175.00602.550.000.000.00-600.39%
NDX210416P136000002020-11-16 12:07AM EST13,600.002,038.701,472.901,485.000.00--150.89%
NDX210416P136750002021-01-12 3:22PM EST13,675.001,093.400.000.000.00-100.00%
NDX210416P137000002021-01-04 12:05PM EST13,700.001,320.000.000.000.00-100.00%
NDX210416P145000002020-09-03 8:31AM EST14,500.002,637.403,348.003,398.000.00--1102.52%
NDX210416P146000002021-01-20 2:45PM EST14,600.001,423.550.000.000.00-300.00%
NDX210416P147000002021-01-20 2:45PM EST14,700.001,504.700.000.000.00-300.00%