Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
13.906,58-79,91 (-0,57%)
Al 1:17PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 agosto 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX210820C114000002021-03-05 3:50PM EDT11,400.001,754.702,131.702,170.300.00-200.00%
NDX210820C115000002021-03-05 4:03PM EDT11,500.001,705.002,046.902,085.100.00-110.00%
NDX210820C126250002021-02-23 10:30AM EDT12,625.001,271.40867.80878.300.00--10.00%
NDX210820C127250002021-02-23 10:30AM EDT12,725.001,209.40814.40824.700.00--10.00%
NDX210820C127500002021-02-18 10:30AM EDT12,750.001,565.70925.20935.100.00--10.00%
NDX210820C128000002021-03-26 11:46AM EDT12,800.00805.601,473.401,480.800.00-1125.61%
NDX210820C128500002021-03-15 12:06AM EDT12,850.00905.000.000.000.00--00.00%
NDX210820C129000002021-04-14 12:40PM EDT12,900.001,402.251,395.701,403.90+649.68+86.33%2525.26%
NDX210820C132500002021-03-02 11:30AM EDT13,250.00911.50760.00789.400.00--111.56%
NDX210820C132750002021-03-02 11:25AM EDT13,275.00918.70745.20775.200.00--211.73%
NDX210820C133000002021-03-04 1:57PM EDT13,300.00566.10730.60760.000.00-1211.85%
NDX210820C134000002021-04-14 12:33PM EDT13,400.001,030.871,039.101,045.70+534.47+107.67%21023.67%
NDX210820C135000002021-04-09 9:34AM EDT13,500.00844.90967.60974.400.00-1423.20%
NDX210820C135500002021-04-07 2:56PM EDT13,550.00760.00940.70947.100.00--023.21%
NDX210820C136000002021-04-06 2:18PM EDT13,600.00721.65908.50914.200.00-103923.03%
NDX210820C137500002021-04-09 9:30AM EDT13,750.00702.60814.00819.900.00-2222.54%
NDX210820C138000002021-04-08 2:38PM EDT13,800.00693.35785.00789.800.00-202222.39%
NDX210820C138250002021-04-09 2:31PM EDT13,825.00696.70770.50775.500.00-1122.33%
NDX210820C139250002021-03-19 10:11AM EDT13,925.00368.30708.60713.400.00-1121.90%
NDX210820C140000002021-04-14 12:51PM EDT14,000.00674.34670.40675.60-24.78-3.54%252121.81%
NDX210820C140250002021-03-23 10:12AM EDT14,025.00416.50652.90658.200.00--121.62%
NDX210820C141000002021-03-25 10:02AM EDT14,100.00282.25617.30622.300.00--121.53%
NDX210820C141250002021-03-25 10:02AM EDT14,125.00275.55603.90608.900.00--121.45%
NDX210820C142000002021-04-14 12:33PM EDT14,200.00563.67565.70570.50+347.34+160.56%22621.24%
NDX210820C142250002021-03-05 11:09AM EDT14,225.00322.00301.60322.000.00-1313.91%
NDX210820C142750002021-03-04 1:47PM EDT14,275.00265.40285.20305.000.00-4413.95%
NDX210820C144000002021-03-05 11:08AM EDT14,400.00202.50247.20265.800.00-1114.06%
NDX210820C144250002021-03-30 9:36AM EDT14,425.00165.73461.80466.500.00-1220.70%
NDX210820C145000002021-04-14 11:16AM EDT14,500.00433.00428.20432.20+206.50+91.17%10320.45%
NDX210820C145250002021-03-04 4:43PM EDT14,525.00190.30213.70230.500.00-2214.16%
NDX210820C146250002021-03-30 9:36AM EDT14,625.00131.70378.00381.800.00--120.16%
NDX210820C146500002021-04-12 10:27AM EDT14,650.00339.60369.90374.200.00-3320.16%
NDX210820C146750002021-04-12 10:22AM EDT14,675.00333.90359.40363.300.00--720.06%
NDX210820C147000002021-04-14 12:36PM EDT14,700.00354.13352.10355.90+234.06+194.94%2620.07%
NDX210820C147500002021-03-18 3:00PM EDT14,750.00197.00332.80336.600.00-1119.91%
NDX210820C148000002021-03-19 9:44AM EDT14,800.00163.90317.30321.200.00-2219.87%
NDX210820C148250002021-03-24 2:48PM EDT14,825.00140.30309.10312.500.00--119.81%
NDX210820C148750002021-03-08 10:52AM EDT14,875.00136.80139.70152.600.00-2214.44%
NDX210820C149000002021-03-26 1:33PM EDT14,900.00101.65283.40287.300.00-19819.63%
NDX210820C149500002021-03-19 3:17PM EDT14,950.00150.40268.90272.800.00-2219.57%
NDX210820C150000002021-03-26 11:40AM EDT15,000.0090.15254.50258.400.00-193919.49%
NDX210820C152000002021-03-29 9:36AM EDT15,200.0078.20204.50207.700.00-1219.23%
NDX210820C153000002021-04-14 12:41PM EDT15,300.00185.63182.90186.00+103.68+126.52%2219.14%
NDX210820C154000002021-04-14 12:43PM EDT15,400.00165.60162.30165.10+52.43+46.33%53519.00%
NDX210820C155000002021-03-29 10:50AM EDT15,500.0054.40145.30148.000.00-1318.96%
NDX210820C156000002021-04-08 2:41PM EDT15,600.00107.90128.60131.100.00-202018.86%
NDX210820C158000002021-04-01 9:31AM EDT15,800.0047.00102.30104.400.00-141418.80%
NDX210820C159000002021-04-14 12:49PM EDT15,900.0092.9091.1092.90-4.50-4.62%101018.77%
NDX210820C160000002021-03-18 3:40PM EDT16,000.0063.2581.2083.200.00-1018.78%
NDX210820C161000002021-04-05 9:30AM EDT16,100.0040.8073.1075.200.00--118.85%
NDX210820C168000002021-03-25 10:55AM EDT16,800.0021.8035.1037.100.00--119.37%
NDX210820C169000002021-03-04 1:57PM EDT16,900.0028.3015.2020.600.00-1117.77%
NDX210820C170000002021-04-12 9:31AM EDT17,000.0026.2029.1031.100.00-1519.62%
Opzioni Putper20 agosto 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX210820P100000002021-04-12 2:21PM EDT10,000.0078.0070.0072.800.00-67136.67%
NDX210820P101000002021-03-25 9:30AM EDT10,100.00197.3075.2077.300.00-123036.25%
NDX210820P102000002021-03-19 10:50AM EDT10,200.00228.5079.2081.600.00-2435.80%
NDX210820P105000002021-03-30 10:23AM EDT10,500.00214.1094.7097.000.00-2434.53%
NDX210820P106000002021-04-05 9:47AM EDT10,600.00131.60100.10102.600.00--134.10%
NDX210820P107000002021-04-14 12:43PM EDT10,700.00107.60106.40108.80+1.10+1.03%5533.69%
NDX210820P108000002021-03-30 12:02PM EDT10,800.00241.70112.90115.500.00-2133.30%
NDX210820P109000002021-03-30 2:29PM EDT10,900.00252.50120.70123.100.00-2232.94%
NDX210820P110000002021-04-01 12:55PM EDT11,000.00190.00127.50130.200.00-4932.52%
NDX210820P111000002021-04-14 12:41PM EDT11,100.00137.35135.40138.30-96.75-41.33%6632.14%
NDX210820P112000002021-04-14 11:50AM EDT11,200.00148.90144.00146.80-58.10-28.07%3331.75%
NDX210820P113000002021-04-09 12:00PM EDT11,300.00185.30153.30156.100.00-21131.39%
NDX210820P114000002021-04-13 9:57AM EDT11,400.00167.50163.60166.600.00-1131.06%
NDX210820P115000002021-04-05 11:46AM EDT11,500.00173.40173.30176.30-48.00-21.68%2230.65%
NDX210820P116000002021-04-14 12:33PM EDT11,600.00188.20184.00187.00-193.01-50.63%21130.27%
NDX210820P117000002021-04-06 3:29PM EDT11,700.00238.59196.20199.300.00--3029.94%
NDX210820P118000002021-03-30 11:34AM EDT11,800.00425.60208.60211.800.00--129.58%
NDX210820P119000002021-04-12 2:25PM EDT11,900.00244.95220.80224.000.00-22029.17%
NDX210820P120000002021-04-12 2:25PM EDT12,000.00259.75234.10237.500.00-287128.79%
NDX210820P120250002021-03-16 12:20PM EDT12,025.00504.60239.00242.300.00--128.76%
NDX210820P121000002021-04-14 12:49PM EDT12,100.00250.70249.80253.30+4.70+1.91%103928.48%
NDX210820P121500002021-02-22 11:38AM EDT12,150.00652.85563.60569.600.00--140.87%
NDX210820P121750002021-03-01 4:31PM EDT12,175.00602.55448.20453.700.00-1336.06%
NDX210820P122000002021-03-01 4:31PM EDT12,200.00609.15454.80460.400.00-1236.03%
NDX210820P122250002021-02-22 4:36PM EDT12,225.00705.10619.30628.100.00--142.11%
NDX210820P122500002021-02-22 11:15AM EDT12,250.00655.05594.80600.600.00--140.76%
NDX210820P123000002021-02-22 11:15AM EDT12,300.00668.35609.40615.700.00--140.68%
NDX210820P123500002021-02-22 4:37PM EDT12,350.00738.90661.20670.300.00--142.02%
NDX210820P124000002021-04-14 12:33PM EDT12,400.00303.55298.60301.70-297.80-49.52%21027.35%
NDX210820P124250002021-04-13 9:35AM EDT12,425.00317.00303.80306.900.00-2127.29%
NDX210820P124750002021-02-22 4:34PM EDT12,475.00774.50705.60714.900.00--141.96%
NDX210820P125000002021-02-24 11:34AM EDT12,500.00818.00585.80617.000.00--738.14%
NDX210820P125250002021-04-13 3:09PM EDT12,525.00312.00322.00324.500.00-18726.88%
NDX210820P125500002021-02-19 12:22PM EDT12,550.00657.00773.10781.600.00-1143.29%
NDX210820P125750002021-04-13 3:23PM EDT12,575.00324.00332.00335.800.00-2326.77%
NDX210820P126000002021-04-13 9:57AM EDT12,600.00340.90336.00339.100.00-3426.61%
NDX210820P126250002021-02-23 3:46PM EDT12,625.00867.40738.50747.200.00--141.07%
NDX210820P126500002021-04-09 12:13PM EDT12,650.00407.10346.90350.800.00-1126.49%
NDX210820P126750002021-04-09 1:58PM EDT12,675.00394.60351.50355.300.00-2226.37%
NDX210820P127000002021-02-23 1:59PM EDT12,700.00977.50768.50777.400.00--141.09%
NDX210820P127250002021-04-13 12:14PM EDT12,725.00371.00361.80365.400.00-1226.17%
NDX210820P127500002021-04-14 11:16AM EDT12,750.00380.00368.60372.40+7.80+2.10%151626.14%
NDX210820P128000002021-04-13 12:14PM EDT12,800.00387.50379.80383.700.00-101125.97%
NDX210820P128250002021-02-23 10:30AM EDT12,825.001,009.10879.40889.800.00--143.14%
NDX210820P129000002021-04-14 12:40PM EDT12,900.00405.40402.00405.10-42.40-9.47%2925.55%
NDX210820P130000002021-02-25 4:55PM EDT13,000.001,113.00776.00811.400.00--238.06%
NDX210820P130500002021-04-09 1:57PM EDT13,050.00488.30439.80443.600.00-1325.06%
NDX210820P130750002021-02-24 10:43AM EDT13,075.001,067.00808.70844.700.00--238.09%
NDX210820P131000002021-04-14 11:16AM EDT13,100.00468.00451.80455.40-632.20-57.46%8124.84%
NDX210820P131250002021-02-24 10:49AM EDT13,125.001,065.40832.20867.500.00--238.11%
NDX210820P131750002021-02-23 3:46PM EDT13,175.001,082.00978.301,001.200.00--141.70%
NDX210820P132000002021-03-26 11:35AM EDT13,200.00991.55480.70484.300.00-191624.54%
NDX210820P132750002021-04-13 9:57AM EDT13,275.00505.70501.30505.700.00-3324.27%
NDX210820P133000002021-04-05 2:40PM EDT13,300.00619.73508.20512.300.00-5124.15%
NDX210820P135000002021-04-08 10:26AM EDT13,500.00641.60574.80578.900.00-2123.57%
NDX210820P136000002021-04-06 2:18PM EDT13,600.00728.90607.50611.300.00-154223.16%
NDX210820P137000002021-04-07 12:40PM EDT13,700.00784.00646.60651.100.00-4522.93%
NDX210820P138000002021-04-08 2:38PM EDT13,800.00759.90684.70688.700.00-202022.57%
NDX210820P138500002021-04-13 9:35AM EDT13,850.00720.15703.00707.600.00-5522.37%
NDX210820P140000002021-04-14 12:51PM EDT14,000.00769.02769.10773.50+18.58+2.48%101021.96%
NDX210820P144000002021-04-07 12:53PM EDT14,400.001,168.00969.60975.300.00--420.91%
NDX210820P149750002021-02-22 10:33AM EDT14,975.001,967.302,188.402,201.200.00--247.22%
NDX210820P150000002021-02-22 10:33AM EDT15,000.001,968.202,197.702,209.100.00--146.96%
NDX210820P167000002021-03-15 12:06AM EDT16,700.003,794.800.000.000.00--00.00%
NDX210820P169000002021-03-15 12:06AM EDT16,900.003,989.000.000.000.00--00.00%