Italia markets close in 2 hours 27 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
12.909,44+81,14 (+0,63%)
Alla chiusura: 5:15PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 luglio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX210716C070000002021-01-19 12:11AM EST7,000.005,986.750.000.000.00--100.00%
NDX210716C080000002020-12-18 9:30AM EST8,000.004,866.404,828.204,850.100.00-110.00%
NDX210716C105000002021-02-16 12:12AM EST10,500.003,419.300.000.000.00--10.00%
NDX210716C123000002021-02-18 9:30AM EST12,300.001,799.600.000.000.00--10.00%
NDX210716C123500002021-02-24 10:41AM EST12,350.001,377.700.000.000.00--10.00%
NDX210716C126750002020-12-28 12:58PM EST12,675.001,034.001,257.701,306.300.00-1337.85%
NDX210716C127250002021-01-19 12:11AM EST12,725.001,060.101,501.301,514.700.00--045.32%
NDX210716C128750002021-02-01 12:23PM EST12,875.001,271.000.000.000.00--10.00%
NDX210716C131000002021-02-24 9:56AM EST13,100.00901.400.000.000.00--20.39%
NDX210716C132000002021-02-01 11:16AM EST13,200.00997.300.000.000.00--10.78%
NDX210716C133000002021-02-23 4:14PM EST13,300.00828.700.000.000.00-1110.78%
NDX210716C135000002021-01-26 1:25PM EST13,500.00990.20585.90598.300.00-3726.63%
NDX210716C135500002021-02-26 12:08PM EST13,550.00622.100.000.000.00-121.56%
NDX210716C136000002021-02-26 1:22PM EST13,600.00600.000.000.000.00-10281.56%
NDX210716C136250002021-02-19 12:32PM EST13,625.00904.200.000.000.00-111.56%
NDX210716C136500002021-02-24 10:16AM EST13,650.00589.900.000.000.00--21.56%
NDX210716C137000002021-02-19 1:30PM EST13,700.00848.000.000.000.00-50501.56%
NDX210716C137750002021-02-23 4:11PM EST13,775.00592.100.000.000.00--11.56%
NDX210716C138000002021-02-26 11:39AM EST13,800.00510.500.000.000.00-121.56%
NDX210716C138250002021-02-25 10:36AM EST13,825.00547.000.000.000.00--11.56%
NDX210716C138500002021-02-24 1:51PM EST13,850.00587.200.000.000.00--11.56%
NDX210716C139000002021-02-24 11:04AM EST13,900.00513.000.000.000.00-141.56%
NDX210716C139750002021-02-22 12:51PM EST13,975.00586.400.000.000.00--11.56%
NDX210716C140000002021-02-08 3:04PM EST14,000.00742.630.000.000.00-31853.13%
NDX210716C141000002021-02-10 12:24PM EST14,100.00719.000.000.000.00-4243.13%
NDX210716C141250002021-02-26 12:08PM EST14,125.00383.900.000.000.00-223.13%
NDX210716C141750002021-02-10 12:06PM EST14,175.00646.500.000.000.00--33.13%
NDX210716C144000002021-02-11 9:52AM EST14,400.00582.500.000.000.00--103.13%
NDX210716C144750002021-02-09 9:51AM EST14,475.00545.300.000.000.00--13.13%
NDX210716C145000002021-02-10 12:25PM EST14,500.00499.800.000.000.00-673.13%
NDX210716C145250002021-02-18 3:08PM EST14,525.00487.870.000.000.00-113.13%
NDX210716C146000002021-02-17 12:48PM EST14,600.00480.000.000.000.00--13.13%
NDX210716C146250002021-02-17 11:11AM EST14,625.00465.000.000.000.00--23.13%
NDX210716C146500002021-02-16 11:05AM EST14,650.00528.700.000.000.00--13.13%
NDX210716C147000002021-02-26 1:26PM EST14,700.00222.480.000.000.00-10203.13%
NDX210716C147500002021-02-18 3:08PM EST14,750.00404.370.000.000.00-123.13%
NDX210716C148000002021-02-22 3:35PM EST14,800.00270.700.000.000.00--33.13%
NDX210716C148250002021-02-17 12:49PM EST14,825.00397.600.000.000.00--13.13%
NDX210716C148500002021-02-17 12:49PM EST14,850.00389.200.000.000.00--13.13%
NDX210716C149000002021-02-22 3:35PM EST14,900.00246.200.000.000.00-153.13%
NDX210716C149250002021-01-29 10:47AM EST14,925.00302.10151.90160.100.00-1023.23%
NDX210716C150000002021-02-22 3:35PM EST15,000.00223.780.000.000.00-1993.13%
NDX210716C150500002021-01-25 3:33PM EST15,050.00309.50202.90208.600.00-2226.39%
NDX210716C151000002021-02-22 3:35PM EST15,100.00203.280.000.000.00-153.13%
NDX210716C152000002021-01-13 10:22AM EST15,200.00153.20318.10324.100.00-175532.44%
NDX210716C152750002021-02-16 10:55AM EST15,275.00314.600.000.000.00--16.25%
NDX210716C153000002021-02-26 12:45PM EST15,300.00119.730.000.000.00-226.25%
NDX210716C154000002021-02-19 12:58PM EST15,400.00204.920.000.000.00-50516.25%
NDX210716C154250002021-02-16 11:49AM EST15,425.00267.100.000.000.00--16.25%
NDX210716C154500002021-02-05 2:51PM EST15,450.00231.320.000.000.00-346.25%
NDX210716C156000002021-02-10 11:00AM EST15,600.00194.100.000.000.00--16.25%
NDX210716C160000002021-02-26 12:45PM EST16,000.0059.570.000.000.00-6166.25%
NDX210716C190000002021-02-18 9:30AM EST19,000.0022.400.000.000.00--212.50%
Opzioni Putper16 luglio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX210716P070000002021-02-26 12:37PM EST7,000.0037.500.000.000.00-5612.50%
NDX210716P072000002020-12-23 10:36AM EST7,200.0066.5545.8048.700.00--553.40%
NDX210716P078000002020-12-18 9:30AM EST7,800.00104.0070.5090.000.00-1152.29%
NDX210716P079000002020-12-18 9:30AM EST7,900.00109.0075.3094.000.00-1151.78%
NDX210716P080000002021-01-27 11:27AM EST8,000.0085.5071.6076.900.00-1149.62%
NDX210716P083000002020-12-23 10:39AM EST8,300.00123.1584.1087.500.00--547.75%
NDX210716P091000002021-01-27 11:05AM EST9,100.00147.60134.10141.800.00-2244.61%
NDX210716P095000002021-02-04 10:49AM EST9,500.00153.550.000.000.00--16.25%
NDX210716P098000002021-02-19 9:38AM EST9,800.00158.200.000.000.00-2116.25%
NDX210716P099000002021-02-23 9:30AM EST9,900.00227.330.000.000.00-13256.25%
NDX210716P100000002021-02-23 9:30AM EST10,000.00238.160.000.000.00-13246.25%
NDX210716P101000002021-02-23 11:06AM EST10,100.00225.900.000.000.00-236.25%
NDX210716P102000002021-01-29 11:14AM EST10,200.00332.30249.10257.400.00-4440.23%
NDX210716P103000002021-02-16 2:52PM EST10,300.00201.230.000.000.00--36.25%
NDX210716P104000002021-02-16 2:52PM EST10,400.00211.180.000.000.00--36.25%
NDX210716P105000002021-02-04 10:49AM EST10,500.00256.550.000.000.00--16.25%
NDX210716P106000002021-02-22 3:14PM EST10,600.00267.200.000.000.00-156.25%
NDX210716P107000002021-02-22 3:14PM EST10,700.00280.900.000.000.00-146.25%
NDX210716P108000002021-01-27 3:51PM EST10,800.00437.00340.40350.700.00-1137.94%
NDX210716P110000002021-02-17 12:26PM EST11,000.00304.250.000.000.00-133.13%
NDX210716P112000002021-02-03 9:30AM EST11,200.00358.250.000.000.00-143.13%
NDX210716P113000002021-02-26 1:26PM EST11,300.00397.570.000.000.00-10203.13%
NDX210716P114000002021-02-25 1:12PM EST11,400.00480.800.000.000.00-1503.13%
NDX210716P115000002021-02-25 10:27AM EST11,500.00423.700.000.000.00-2823.13%
NDX210716P116000002021-01-19 12:12AM EST11,600.00532.80412.80419.700.00--031.08%
NDX210716P120000002021-02-05 10:45AM EST12,000.00483.000.000.000.00-1881.56%
NDX210716P121000002021-01-28 11:53AM EST12,100.00659.40640.60653.300.00--132.89%
NDX210716P121500002021-01-28 11:53AM EST12,150.00672.70655.60668.300.00--132.69%
NDX210716P122000002021-02-04 3:13PM EST12,200.00538.600.000.000.00--11.56%
NDX210716P122750002021-02-18 9:30AM EST12,275.00556.000.000.000.00-121.56%
NDX210716P123000002021-02-16 9:34AM EST12,300.00474.850.000.000.00-121.56%
NDX210716P123250002021-01-28 3:07PM EST12,325.00725.36710.40723.500.00-1232.00%
NDX210716P123500002021-01-25 1:47PM EST12,350.00622.55568.10575.900.00-1126.69%
NDX210716P124000002021-02-26 1:22PM EST12,400.00675.400.000.000.00-10201.56%
NDX210716P124500002021-01-25 10:27AM EST12,450.00632.10676.40683.600.00-1128.81%
NDX210716P125000002021-01-26 1:25PM EST12,500.00657.90769.10782.900.00-3131.31%
NDX210716P125250002021-02-25 3:07PM EST12,525.00810.500.000.000.00--10.78%
NDX210716P125500002021-02-25 10:27AM EST12,550.00695.400.000.000.00-1190.78%
NDX210716P126250002021-02-03 9:30AM EST12,625.00681.050.000.000.00--10.78%
NDX210716P126500002021-02-23 12:45PM EST12,650.00841.700.000.000.00--10.78%
NDX210716P127000002021-02-18 9:30AM EST12,700.00667.900.000.000.00-210.39%
NDX210716P127250002021-02-23 12:45PM EST12,725.00870.300.000.000.00--20.39%
NDX210716P128000002021-02-23 12:45PM EST12,800.00899.700.000.000.00-130.20%
NDX210716P128750002021-02-25 11:52AM EST12,875.00878.900.000.000.00--10.10%
NDX210716P130000002021-02-08 3:04PM EST13,000.00715.530.000.000.00-31810.00%
NDX210716P133000002021-02-01 12:28PM EST13,300.001,089.000.000.000.00--100.00%
NDX210716P134000002021-02-25 2:47PM EST13,400.001,147.800.000.000.00--10.00%
NDX210716P135250002021-02-18 9:30AM EST13,525.00954.100.000.000.00--10.00%
NDX210716P136000002021-02-18 3:36PM EST13,600.00904.900.000.000.00-3160.00%
NDX210716P136250002021-02-16 12:13AM EST13,625.00917.500.000.000.00--20.00%
NDX210716P137000002021-02-19 1:30PM EST13,700.00986.350.000.000.00-50500.00%
NDX210716P138000002021-02-16 12:13AM EST13,800.00991.300.000.000.00--20.00%
NDX210716P138250002021-02-16 12:13AM EST13,825.001,002.400.000.000.00--10.00%
NDX210716P140000002021-02-16 1:06PM EST14,000.001,045.000.000.000.00-410.00%
NDX210716P141000002021-02-16 1:17PM EST14,100.001,092.000.000.000.00--50.00%
NDX210716P141250002021-02-16 3:50PM EST14,125.001,132.300.000.000.00--20.00%
NDX210716P144250002021-02-18 9:30AM EST14,425.001,405.700.000.000.00--10.00%