Italia markets open in 2 hours 52 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
11.665,37-12,47 (-0,11%)
Alla chiusura: 5:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 settembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX210917C070000002020-10-02 10:28AM EDT7,000.004,595.004,758.004,808.000.00-2340.02%
NDX210917C071000002020-10-07 11:35AM EDT7,100.004,494.004,668.004,718.000.00-1239.82%
NDX210917C076000002020-10-01 9:30AM EDT7,600.004,160.834,226.004,276.000.00-2238.83%
NDX210917C077000002020-10-01 9:30AM EDT7,700.004,079.234,140.004,190.000.00-2238.67%
NDX210917C095750002020-09-30 2:58PM EDT9,575.002,464.002,623.002,673.000.00--134.55%
NDX210917C100000002020-09-21 12:02AM EDT10,000.001,850.742,305.900.000.00--00.00%
NDX210917C108000002020-09-08 11:31AM EDT10,800.001,692.461,705.801,747.500.00-7729.82%
NDX210917C118000002020-09-21 12:02AM EDT11,800.001,070.101,192.301,241.000.00--029.41%
NDX210917C118500002020-09-01 9:46AM EDT11,850.001,625.001,151.001,197.300.00--328.91%
NDX210917C119000002020-09-01 9:46AM EDT11,900.001,596.001,126.301,172.300.00--128.81%
NDX210917C121250002020-10-19 4:37PM EDT12,125.001,309.001,053.001,084.400.00--128.88%
NDX210917C121500002020-10-19 4:37PM EDT12,150.001,327.001,041.001,072.400.00--528.83%
NDX210917C121750002020-10-19 4:37PM EDT12,175.001,190.001,029.301,060.500.00--128.78%
NDX210917C122000002020-10-19 4:37PM EDT12,200.001,177.001,017.501,048.700.00--528.73%
NDX210917C122500002020-09-03 10:18AM EDT12,250.001,430.00841.60889.500.00--325.56%
NDX210917C124500002020-09-03 10:30AM EDT12,450.001,297.00763.40810.800.00--125.41%
NDX210917C125000002020-10-16 11:15AM EDT12,500.001,031.00870.70904.400.00-5527.94%
NDX210917C125750002020-09-03 2:31PM EDT12,575.001,133.00717.20764.100.00--325.32%
NDX210917C127500002020-09-03 10:17AM EDT12,750.001,185.00655.70702.000.00--125.19%
NDX210917C127750002020-09-02 11:54AM EDT12,775.001,220.10647.30693.500.00--225.17%
NDX210917C128000002020-09-02 11:54AM EDT12,800.001,210.30638.90685.000.00-2325.15%
NDX210917C128500002020-09-02 11:54AM EDT12,850.001,184.60622.30668.300.00--325.11%
NDX210917C128750002020-09-02 11:54AM EDT12,875.001,174.60614.20659.900.00--125.09%
NDX210917C129000002020-09-02 11:54AM EDT12,900.001,159.80606.10651.800.00--325.07%
NDX210917C129500002020-09-02 11:54AM EDT12,950.001,136.70590.10635.700.00--225.04%
NDX210917C129750002020-09-02 11:45AM EDT12,975.001,119.70582.20627.700.00--125.02%
NDX210917C130750002020-09-21 3:31PM EDT13,075.00413.00660.70686.400.00--1027.09%
NDX210917C131750002020-09-02 11:54AM EDT13,175.001,035.10522.70564.300.00--124.81%
NDX210917C132000002020-09-02 11:54AM EDT13,200.001,024.30514.80556.400.00--124.78%
NDX210917C133000002020-09-02 11:54AM EDT13,300.00982.10487.30529.100.00--124.74%
NDX210917C133250002020-10-09 11:03AM EDT13,325.00586.10577.50601.200.00-1126.67%
NDX210917C133500002020-09-02 11:54AM EDT13,350.00961.10473.20515.100.00--124.70%
NDX210917C133750002020-09-02 11:45AM EDT13,375.00946.20466.70507.400.00--124.66%
NDX210917C134250002020-10-09 11:00AM EDT13,425.00551.50546.40569.200.00-1326.50%
NDX210917C134500002020-10-09 11:03AM EDT13,450.00547.40539.00561.700.00-2226.47%
NDX210917C135000002020-10-09 11:00AM EDT13,500.00528.70524.00546.200.00-1126.39%
NDX210917C136000002020-10-09 11:00AM EDT13,600.00500.30495.30516.800.00-2226.24%
NDX210917C137000002020-10-05 12:08AM EDT13,700.00415.00467.80488.500.00--826.09%
NDX210917C138000002020-10-05 12:08AM EDT13,800.00379.00441.40461.200.00--125.94%
NDX210917C140000002020-10-09 11:03AM EDT14,000.00400.30392.60410.800.00-82425.67%
NDX210917C141000002020-10-19 4:37PM EDT14,100.00433.00369.80387.000.00--125.53%
NDX210917C142000002020-10-09 1:25PM EDT14,200.00364.81348.30364.800.00-1125.41%
NDX210917C144000002020-10-19 4:37PM EDT14,400.00364.30308.30323.200.00--125.17%
NDX210917C145000002020-10-19 4:37PM EDT14,500.00436.20289.90304.100.00--425.06%
NDX210917C146000002020-09-09 9:34AM EDT14,600.00271.00263.00282.800.00--124.86%
NDX210917C147000002020-10-12 3:08PM EDT14,700.00404.00256.10268.800.00-1124.86%
NDX210917C148000002020-10-13 11:24AM EDT14,800.00381.00240.60252.700.00-2424.76%
NDX210917C149000002020-10-15 2:40PM EDT14,900.00274.00226.00237.600.00-1124.68%
NDX210917C150000002020-10-21 11:51AM EDT15,000.00225.50212.30223.20-39.50-14.91%113824.60%
Opzioni Putper17 settembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX210917P070000002020-10-21 3:18PM EDT7,000.00154.25152.20158.60-7.55-4.67%62941.20%
NDX210917P071000002020-10-21 10:40AM EDT7,100.00167.10161.50168.20-4.50-2.62%1340.92%
NDX210917P072000002020-10-13 11:28AM EDT7,200.00157.10171.40178.400.00-11540.65%
NDX210917P073000002020-10-09 1:36PM EDT7,300.00194.43181.70189.000.00-151340.38%
NDX210917P074000002020-09-24 11:14AM EDT7,400.00289.25192.40200.200.00-2240.12%
NDX210917P075000002020-10-12 2:02PM EDT7,500.00182.24203.70211.800.00-5839.86%
NDX210917P076000002020-10-01 9:30AM EDT7,600.00244.10215.60224.000.00-2239.60%
NDX210917P077000002020-09-15 3:05PM EDT7,700.00291.00213.70251.900.00-1040.13%
NDX210917P078000002020-09-08 2:58PM EDT7,800.00439.00264.60278.200.00-3340.49%
NDX210917P080000002020-10-16 12:09PM EDT8,000.00255.00268.10278.000.00-4538.59%
NDX210917P081000002020-09-08 3:24PM EDT8,100.00495.00309.50324.900.00-151739.76%
NDX210917P082000002020-09-08 3:24PM EDT8,200.00517.00325.50341.600.00-81539.52%
NDX210917P083000002020-10-12 1:30PM EDT8,300.00276.08313.30324.700.00-12837.85%
NDX210917P084000002020-09-09 10:47AM EDT8,400.00492.00335.00353.200.00-22538.09%
NDX210917P085000002020-10-12 1:30PM EDT8,500.00305.13346.50358.800.00-11137.36%
NDX210917P086000002020-09-03 1:10PM EDT8,600.00538.00467.90507.400.00--441.97%
NDX210917P087000002020-09-03 12:34PM EDT8,700.00551.00490.30529.000.00--241.70%
NDX210917P089000002020-09-02 11:56AM EDT8,900.00507.00537.50579.300.00--241.35%
NDX210917P090000002020-10-21 3:39PM EDT9,000.00446.43440.60455.50-65.57-12.81%5636.14%
NDX210917P091000002020-10-21 11:38AM EDT9,100.00475.32461.50476.90+37.59+8.59%8935.90%
NDX210917P092000002020-09-02 1:53PM EDT9,200.00552.00614.10656.700.00--140.71%
NDX210917P094000002020-10-07 11:01AM EDT9,400.00635.40528.40545.500.00--135.18%
NDX210917P095000002020-09-21 12:03AM EDT9,500.00658.000.000.000.00--03.13%
NDX210917P097000002020-10-09 10:03AM EDT9,700.00640.00602.10621.000.00-111134.46%
NDX210917P097250002020-10-07 11:01AM EDT9,725.00727.50608.60627.600.00--234.40%
NDX210917P098000002020-09-21 3:31PM EDT9,800.00877.00628.30647.700.00--1034.22%
NDX210917P098500002020-09-01 10:29AM EDT9,850.00673.00690.00740.000.00--136.32%
NDX210917P099000002020-10-06 1:37PM EDT9,900.00784.00655.30675.300.00-63433.98%
NDX210917P100000002020-10-19 3:28PM EDT10,000.00722.78683.10703.800.00-21033.74%
NDX210917P103250002020-09-21 12:02AM EDT10,325.00917.300.000.000.00--01.56%
NDX210917P105500002020-09-21 3:30PM EDT10,550.001,150.00852.10876.200.00-101132.44%
NDX210917P105750002020-09-28 9:31AM EDT10,575.001,007.00860.50884.700.00--132.38%
NDX210917P106000002020-10-09 11:17AM EDT10,600.00898.16868.90893.300.00-5632.32%
NDX210917P106500002020-09-03 3:11PM EDT10,650.001,136.001,092.201,138.200.00--137.86%
NDX210917P106750002020-09-11 1:18PM EDT10,675.001,210.00886.00936.000.00-1132.56%
NDX210917P107500002020-10-19 2:23PM EDT10,750.00928.80911.00936.600.00--631.74%
NDX210917P108000002020-09-08 11:31AM EDT10,800.001,333.771,001.301,037.300.00-141433.65%
NDX210917P108750002020-10-09 11:03AM EDT10,875.001,005.90965.70991.900.00-1131.68%
NDX210917P110750002020-09-03 10:43AM EDT11,075.001,173.001,272.401,320.000.00--137.20%
NDX210917P112250002020-09-04 10:18AM EDT11,225.001,467.001,340.901,388.800.00-1236.99%
NDX210917P113500002020-09-04 10:19AM EDT11,350.001,527.001,400.201,448.100.00-2236.82%
NDX210917P115000002020-09-23 3:05PM EDT11,500.001,650.001,216.301,246.000.00--130.28%
NDX210917P115250002020-09-03 10:43AM EDT11,525.001,348.001,486.201,534.100.00--136.59%
NDX210917P117250002020-10-19 4:38PM EDT11,725.001,259.301,317.901,348.600.00--129.79%
NDX210917P120250002020-09-03 3:11PM EDT12,025.001,717.001,752.601,800.500.00--136.07%
NDX210917P122000002020-10-19 12:07AM EDT12,200.001,408.401,552.901,585.400.00--128.80%
NDX210917P124750002020-10-19 4:38PM EDT12,475.001,538.501,702.501,735.700.00--128.26%
NDX210917P125000002020-09-08 10:58AM EDT12,500.002,146.701,826.001,870.600.00-1130.95%
NDX210917P125500002020-09-21 12:02AM EDT12,550.001,917.000.000.000.00--00.00%
NDX210917P125750002020-09-21 12:02AM EDT12,575.001,942.000.000.000.00--00.00%
NDX210917P126000002020-09-21 12:02AM EDT12,600.001,955.000.000.000.00--00.00%
NDX210917P126250002020-10-13 11:47AM EDT12,625.001,623.701,788.401,821.700.00-1027.97%
NDX210917P126500002020-09-21 12:02AM EDT12,650.001,977.000.000.000.00--00.00%
NDX210917P128250002020-09-03 10:43AM EDT12,825.001,968.002,243.702,291.600.00--135.62%
NDX210917P129250002020-09-01 9:33AM EDT12,925.001,838.002,064.002,110.800.00--229.93%
NDX210917P130250002020-09-21 12:03AM EDT13,025.002,218.000.000.000.00--00.00%
NDX210917P131000002020-09-21 12:03AM EDT13,100.002,268.000.000.000.00--00.00%
NDX210917P132000002020-09-21 12:03AM EDT13,200.002,359.000.000.000.00--00.00%
NDX210917P150000002020-09-21 12:03AM EDT15,000.004,061.900.000.000.00--00.00%