Italia markets open in 2 hours 52 minutes
Dow Jones
28.210,82-97,97(-0,35%)Nasdaq
11.484,69-31,80(-0,28%)Nikkei 225
23.468,56-170,90(-0,72%)
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
Opzioni d'acquistoper17 settembre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX210917C07000000 | 2020-10-02 10:28AM EDT | 7,000.00 | 4,595.00 | 4,758.00 | 4,808.00 | 0.00 | - | 2 | 3 | 40.02% |
| NDX210917C07100000 | 2020-10-07 11:35AM EDT | 7,100.00 | 4,494.00 | 4,668.00 | 4,718.00 | 0.00 | - | 1 | 2 | 39.82% |
| NDX210917C07600000 | 2020-10-01 9:30AM EDT | 7,600.00 | 4,160.83 | 4,226.00 | 4,276.00 | 0.00 | - | 2 | 2 | 38.83% |
| NDX210917C07700000 | 2020-10-01 9:30AM EDT | 7,700.00 | 4,079.23 | 4,140.00 | 4,190.00 | 0.00 | - | 2 | 2 | 38.67% |
| NDX210917C09575000 | 2020-09-30 2:58PM EDT | 9,575.00 | 2,464.00 | 2,623.00 | 2,673.00 | 0.00 | - | - | 1 | 34.55% |
| NDX210917C10000000 | 2020-09-21 12:02AM EDT | 10,000.00 | 1,850.74 | 2,305.90 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX210917C10800000 | 2020-09-08 11:31AM EDT | 10,800.00 | 1,692.46 | 1,705.80 | 1,747.50 | 0.00 | - | 7 | 7 | 29.82% |
| NDX210917C11800000 | 2020-09-21 12:02AM EDT | 11,800.00 | 1,070.10 | 1,192.30 | 1,241.00 | 0.00 | - | - | 0 | 29.41% |
| NDX210917C11850000 | 2020-09-01 9:46AM EDT | 11,850.00 | 1,625.00 | 1,151.00 | 1,197.30 | 0.00 | - | - | 3 | 28.91% |
| NDX210917C11900000 | 2020-09-01 9:46AM EDT | 11,900.00 | 1,596.00 | 1,126.30 | 1,172.30 | 0.00 | - | - | 1 | 28.81% |
| NDX210917C12125000 | 2020-10-19 4:37PM EDT | 12,125.00 | 1,309.00 | 1,053.00 | 1,084.40 | 0.00 | - | - | 1 | 28.88% |
| NDX210917C12150000 | 2020-10-19 4:37PM EDT | 12,150.00 | 1,327.00 | 1,041.00 | 1,072.40 | 0.00 | - | - | 5 | 28.83% |
| NDX210917C12175000 | 2020-10-19 4:37PM EDT | 12,175.00 | 1,190.00 | 1,029.30 | 1,060.50 | 0.00 | - | - | 1 | 28.78% |
| NDX210917C12200000 | 2020-10-19 4:37PM EDT | 12,200.00 | 1,177.00 | 1,017.50 | 1,048.70 | 0.00 | - | - | 5 | 28.73% |
| NDX210917C12250000 | 2020-09-03 10:18AM EDT | 12,250.00 | 1,430.00 | 841.60 | 889.50 | 0.00 | - | - | 3 | 25.56% |
| NDX210917C12450000 | 2020-09-03 10:30AM EDT | 12,450.00 | 1,297.00 | 763.40 | 810.80 | 0.00 | - | - | 1 | 25.41% |
| NDX210917C12500000 | 2020-10-16 11:15AM EDT | 12,500.00 | 1,031.00 | 870.70 | 904.40 | 0.00 | - | 5 | 5 | 27.94% |
| NDX210917C12575000 | 2020-09-03 2:31PM EDT | 12,575.00 | 1,133.00 | 717.20 | 764.10 | 0.00 | - | - | 3 | 25.32% |
| NDX210917C12750000 | 2020-09-03 10:17AM EDT | 12,750.00 | 1,185.00 | 655.70 | 702.00 | 0.00 | - | - | 1 | 25.19% |
| NDX210917C12775000 | 2020-09-02 11:54AM EDT | 12,775.00 | 1,220.10 | 647.30 | 693.50 | 0.00 | - | - | 2 | 25.17% |
| NDX210917C12800000 | 2020-09-02 11:54AM EDT | 12,800.00 | 1,210.30 | 638.90 | 685.00 | 0.00 | - | 2 | 3 | 25.15% |
| NDX210917C12850000 | 2020-09-02 11:54AM EDT | 12,850.00 | 1,184.60 | 622.30 | 668.30 | 0.00 | - | - | 3 | 25.11% |
| NDX210917C12875000 | 2020-09-02 11:54AM EDT | 12,875.00 | 1,174.60 | 614.20 | 659.90 | 0.00 | - | - | 1 | 25.09% |
| NDX210917C12900000 | 2020-09-02 11:54AM EDT | 12,900.00 | 1,159.80 | 606.10 | 651.80 | 0.00 | - | - | 3 | 25.07% |
| NDX210917C12950000 | 2020-09-02 11:54AM EDT | 12,950.00 | 1,136.70 | 590.10 | 635.70 | 0.00 | - | - | 2 | 25.04% |
| NDX210917C12975000 | 2020-09-02 11:45AM EDT | 12,975.00 | 1,119.70 | 582.20 | 627.70 | 0.00 | - | - | 1 | 25.02% |
| NDX210917C13075000 | 2020-09-21 3:31PM EDT | 13,075.00 | 413.00 | 660.70 | 686.40 | 0.00 | - | - | 10 | 27.09% |
| NDX210917C13175000 | 2020-09-02 11:54AM EDT | 13,175.00 | 1,035.10 | 522.70 | 564.30 | 0.00 | - | - | 1 | 24.81% |
| NDX210917C13200000 | 2020-09-02 11:54AM EDT | 13,200.00 | 1,024.30 | 514.80 | 556.40 | 0.00 | - | - | 1 | 24.78% |
| NDX210917C13300000 | 2020-09-02 11:54AM EDT | 13,300.00 | 982.10 | 487.30 | 529.10 | 0.00 | - | - | 1 | 24.74% |
| NDX210917C13325000 | 2020-10-09 11:03AM EDT | 13,325.00 | 586.10 | 577.50 | 601.20 | 0.00 | - | 1 | 1 | 26.67% |
| NDX210917C13350000 | 2020-09-02 11:54AM EDT | 13,350.00 | 961.10 | 473.20 | 515.10 | 0.00 | - | - | 1 | 24.70% |
| NDX210917C13375000 | 2020-09-02 11:45AM EDT | 13,375.00 | 946.20 | 466.70 | 507.40 | 0.00 | - | - | 1 | 24.66% |
| NDX210917C13425000 | 2020-10-09 11:00AM EDT | 13,425.00 | 551.50 | 546.40 | 569.20 | 0.00 | - | 1 | 3 | 26.50% |
| NDX210917C13450000 | 2020-10-09 11:03AM EDT | 13,450.00 | 547.40 | 539.00 | 561.70 | 0.00 | - | 2 | 2 | 26.47% |
| NDX210917C13500000 | 2020-10-09 11:00AM EDT | 13,500.00 | 528.70 | 524.00 | 546.20 | 0.00 | - | 1 | 1 | 26.39% |
| NDX210917C13600000 | 2020-10-09 11:00AM EDT | 13,600.00 | 500.30 | 495.30 | 516.80 | 0.00 | - | 2 | 2 | 26.24% |
| NDX210917C13700000 | 2020-10-05 12:08AM EDT | 13,700.00 | 415.00 | 467.80 | 488.50 | 0.00 | - | - | 8 | 26.09% |
| NDX210917C13800000 | 2020-10-05 12:08AM EDT | 13,800.00 | 379.00 | 441.40 | 461.20 | 0.00 | - | - | 1 | 25.94% |
| NDX210917C14000000 | 2020-10-09 11:03AM EDT | 14,000.00 | 400.30 | 392.60 | 410.80 | 0.00 | - | 8 | 24 | 25.67% |
| NDX210917C14100000 | 2020-10-19 4:37PM EDT | 14,100.00 | 433.00 | 369.80 | 387.00 | 0.00 | - | - | 1 | 25.53% |
| NDX210917C14200000 | 2020-10-09 1:25PM EDT | 14,200.00 | 364.81 | 348.30 | 364.80 | 0.00 | - | 1 | 1 | 25.41% |
| NDX210917C14400000 | 2020-10-19 4:37PM EDT | 14,400.00 | 364.30 | 308.30 | 323.20 | 0.00 | - | - | 1 | 25.17% |
| NDX210917C14500000 | 2020-10-19 4:37PM EDT | 14,500.00 | 436.20 | 289.90 | 304.10 | 0.00 | - | - | 4 | 25.06% |
| NDX210917C14600000 | 2020-09-09 9:34AM EDT | 14,600.00 | 271.00 | 263.00 | 282.80 | 0.00 | - | - | 1 | 24.86% |
| NDX210917C14700000 | 2020-10-12 3:08PM EDT | 14,700.00 | 404.00 | 256.10 | 268.80 | 0.00 | - | 1 | 1 | 24.86% |
| NDX210917C14800000 | 2020-10-13 11:24AM EDT | 14,800.00 | 381.00 | 240.60 | 252.70 | 0.00 | - | 2 | 4 | 24.76% |
| NDX210917C14900000 | 2020-10-15 2:40PM EDT | 14,900.00 | 274.00 | 226.00 | 237.60 | 0.00 | - | 1 | 1 | 24.68% |
| NDX210917C15000000 | 2020-10-21 11:51AM EDT | 15,000.00 | 225.50 | 212.30 | 223.20 | -39.50 | -14.91% | 1 | 138 | 24.60% |
Opzioni Putper17 settembre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX210917P07000000 | 2020-10-21 3:18PM EDT | 7,000.00 | 154.25 | 152.20 | 158.60 | -7.55 | -4.67% | 6 | 29 | 41.20% |
| NDX210917P07100000 | 2020-10-21 10:40AM EDT | 7,100.00 | 167.10 | 161.50 | 168.20 | -4.50 | -2.62% | 1 | 3 | 40.92% |
| NDX210917P07200000 | 2020-10-13 11:28AM EDT | 7,200.00 | 157.10 | 171.40 | 178.40 | 0.00 | - | 1 | 15 | 40.65% |
| NDX210917P07300000 | 2020-10-09 1:36PM EDT | 7,300.00 | 194.43 | 181.70 | 189.00 | 0.00 | - | 15 | 13 | 40.38% |
| NDX210917P07400000 | 2020-09-24 11:14AM EDT | 7,400.00 | 289.25 | 192.40 | 200.20 | 0.00 | - | 2 | 2 | 40.12% |
| NDX210917P07500000 | 2020-10-12 2:02PM EDT | 7,500.00 | 182.24 | 203.70 | 211.80 | 0.00 | - | 5 | 8 | 39.86% |
| NDX210917P07600000 | 2020-10-01 9:30AM EDT | 7,600.00 | 244.10 | 215.60 | 224.00 | 0.00 | - | 2 | 2 | 39.60% |
| NDX210917P07700000 | 2020-09-15 3:05PM EDT | 7,700.00 | 291.00 | 213.70 | 251.90 | 0.00 | - | 1 | 0 | 40.13% |
| NDX210917P07800000 | 2020-09-08 2:58PM EDT | 7,800.00 | 439.00 | 264.60 | 278.20 | 0.00 | - | 3 | 3 | 40.49% |
| NDX210917P08000000 | 2020-10-16 12:09PM EDT | 8,000.00 | 255.00 | 268.10 | 278.00 | 0.00 | - | 4 | 5 | 38.59% |
| NDX210917P08100000 | 2020-09-08 3:24PM EDT | 8,100.00 | 495.00 | 309.50 | 324.90 | 0.00 | - | 15 | 17 | 39.76% |
| NDX210917P08200000 | 2020-09-08 3:24PM EDT | 8,200.00 | 517.00 | 325.50 | 341.60 | 0.00 | - | 8 | 15 | 39.52% |
| NDX210917P08300000 | 2020-10-12 1:30PM EDT | 8,300.00 | 276.08 | 313.30 | 324.70 | 0.00 | - | 1 | 28 | 37.85% |
| NDX210917P08400000 | 2020-09-09 10:47AM EDT | 8,400.00 | 492.00 | 335.00 | 353.20 | 0.00 | - | 2 | 25 | 38.09% |
| NDX210917P08500000 | 2020-10-12 1:30PM EDT | 8,500.00 | 305.13 | 346.50 | 358.80 | 0.00 | - | 1 | 11 | 37.36% |
| NDX210917P08600000 | 2020-09-03 1:10PM EDT | 8,600.00 | 538.00 | 467.90 | 507.40 | 0.00 | - | - | 4 | 41.97% |
| NDX210917P08700000 | 2020-09-03 12:34PM EDT | 8,700.00 | 551.00 | 490.30 | 529.00 | 0.00 | - | - | 2 | 41.70% |
| NDX210917P08900000 | 2020-09-02 11:56AM EDT | 8,900.00 | 507.00 | 537.50 | 579.30 | 0.00 | - | - | 2 | 41.35% |
| NDX210917P09000000 | 2020-10-21 3:39PM EDT | 9,000.00 | 446.43 | 440.60 | 455.50 | -65.57 | -12.81% | 5 | 6 | 36.14% |
| NDX210917P09100000 | 2020-10-21 11:38AM EDT | 9,100.00 | 475.32 | 461.50 | 476.90 | +37.59 | +8.59% | 8 | 9 | 35.90% |
| NDX210917P09200000 | 2020-09-02 1:53PM EDT | 9,200.00 | 552.00 | 614.10 | 656.70 | 0.00 | - | - | 1 | 40.71% |
| NDX210917P09400000 | 2020-10-07 11:01AM EDT | 9,400.00 | 635.40 | 528.40 | 545.50 | 0.00 | - | - | 1 | 35.18% |
| NDX210917P09500000 | 2020-09-21 12:03AM EDT | 9,500.00 | 658.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX210917P09700000 | 2020-10-09 10:03AM EDT | 9,700.00 | 640.00 | 602.10 | 621.00 | 0.00 | - | 11 | 11 | 34.46% |
| NDX210917P09725000 | 2020-10-07 11:01AM EDT | 9,725.00 | 727.50 | 608.60 | 627.60 | 0.00 | - | - | 2 | 34.40% |
| NDX210917P09800000 | 2020-09-21 3:31PM EDT | 9,800.00 | 877.00 | 628.30 | 647.70 | 0.00 | - | - | 10 | 34.22% |
| NDX210917P09850000 | 2020-09-01 10:29AM EDT | 9,850.00 | 673.00 | 690.00 | 740.00 | 0.00 | - | - | 1 | 36.32% |
| NDX210917P09900000 | 2020-10-06 1:37PM EDT | 9,900.00 | 784.00 | 655.30 | 675.30 | 0.00 | - | 6 | 34 | 33.98% |
| NDX210917P10000000 | 2020-10-19 3:28PM EDT | 10,000.00 | 722.78 | 683.10 | 703.80 | 0.00 | - | 2 | 10 | 33.74% |
| NDX210917P10325000 | 2020-09-21 12:02AM EDT | 10,325.00 | 917.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDX210917P10550000 | 2020-09-21 3:30PM EDT | 10,550.00 | 1,150.00 | 852.10 | 876.20 | 0.00 | - | 10 | 11 | 32.44% |
| NDX210917P10575000 | 2020-09-28 9:31AM EDT | 10,575.00 | 1,007.00 | 860.50 | 884.70 | 0.00 | - | - | 1 | 32.38% |
| NDX210917P10600000 | 2020-10-09 11:17AM EDT | 10,600.00 | 898.16 | 868.90 | 893.30 | 0.00 | - | 5 | 6 | 32.32% |
| NDX210917P10650000 | 2020-09-03 3:11PM EDT | 10,650.00 | 1,136.00 | 1,092.20 | 1,138.20 | 0.00 | - | - | 1 | 37.86% |
| NDX210917P10675000 | 2020-09-11 1:18PM EDT | 10,675.00 | 1,210.00 | 886.00 | 936.00 | 0.00 | - | 1 | 1 | 32.56% |
| NDX210917P10750000 | 2020-10-19 2:23PM EDT | 10,750.00 | 928.80 | 911.00 | 936.60 | 0.00 | - | - | 6 | 31.74% |
| NDX210917P10800000 | 2020-09-08 11:31AM EDT | 10,800.00 | 1,333.77 | 1,001.30 | 1,037.30 | 0.00 | - | 14 | 14 | 33.65% |
| NDX210917P10875000 | 2020-10-09 11:03AM EDT | 10,875.00 | 1,005.90 | 965.70 | 991.90 | 0.00 | - | 1 | 1 | 31.68% |
| NDX210917P11075000 | 2020-09-03 10:43AM EDT | 11,075.00 | 1,173.00 | 1,272.40 | 1,320.00 | 0.00 | - | - | 1 | 37.20% |
| NDX210917P11225000 | 2020-09-04 10:18AM EDT | 11,225.00 | 1,467.00 | 1,340.90 | 1,388.80 | 0.00 | - | 1 | 2 | 36.99% |
| NDX210917P11350000 | 2020-09-04 10:19AM EDT | 11,350.00 | 1,527.00 | 1,400.20 | 1,448.10 | 0.00 | - | 2 | 2 | 36.82% |
| NDX210917P11500000 | 2020-09-23 3:05PM EDT | 11,500.00 | 1,650.00 | 1,216.30 | 1,246.00 | 0.00 | - | - | 1 | 30.28% |
| NDX210917P11525000 | 2020-09-03 10:43AM EDT | 11,525.00 | 1,348.00 | 1,486.20 | 1,534.10 | 0.00 | - | - | 1 | 36.59% |
| NDX210917P11725000 | 2020-10-19 4:38PM EDT | 11,725.00 | 1,259.30 | 1,317.90 | 1,348.60 | 0.00 | - | - | 1 | 29.79% |
| NDX210917P12025000 | 2020-09-03 3:11PM EDT | 12,025.00 | 1,717.00 | 1,752.60 | 1,800.50 | 0.00 | - | - | 1 | 36.07% |
| NDX210917P12200000 | 2020-10-19 12:07AM EDT | 12,200.00 | 1,408.40 | 1,552.90 | 1,585.40 | 0.00 | - | - | 1 | 28.80% |
| NDX210917P12475000 | 2020-10-19 4:38PM EDT | 12,475.00 | 1,538.50 | 1,702.50 | 1,735.70 | 0.00 | - | - | 1 | 28.26% |
| NDX210917P12500000 | 2020-09-08 10:58AM EDT | 12,500.00 | 2,146.70 | 1,826.00 | 1,870.60 | 0.00 | - | 1 | 1 | 30.95% |
| NDX210917P12550000 | 2020-09-21 12:02AM EDT | 12,550.00 | 1,917.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX210917P12575000 | 2020-09-21 12:02AM EDT | 12,575.00 | 1,942.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX210917P12600000 | 2020-09-21 12:02AM EDT | 12,600.00 | 1,955.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX210917P12625000 | 2020-10-13 11:47AM EDT | 12,625.00 | 1,623.70 | 1,788.40 | 1,821.70 | 0.00 | - | 1 | 0 | 27.97% |
| NDX210917P12650000 | 2020-09-21 12:02AM EDT | 12,650.00 | 1,977.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX210917P12825000 | 2020-09-03 10:43AM EDT | 12,825.00 | 1,968.00 | 2,243.70 | 2,291.60 | 0.00 | - | - | 1 | 35.62% |
| NDX210917P12925000 | 2020-09-01 9:33AM EDT | 12,925.00 | 1,838.00 | 2,064.00 | 2,110.80 | 0.00 | - | - | 2 | 29.93% |
| NDX210917P13025000 | 2020-09-21 12:03AM EDT | 13,025.00 | 2,218.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX210917P13100000 | 2020-09-21 12:03AM EDT | 13,100.00 | 2,268.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX210917P13200000 | 2020-09-21 12:03AM EDT | 13,200.00 | 2,359.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX210917P15000000 | 2020-09-21 12:03AM EDT | 15,000.00 | 4,061.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. Tutti i diritti riservati.
