Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
12.803,93-94,76 (-0,73%)
Alla chiusura: 5:15PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 settembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX210917C070000002021-01-11 9:30AM EST7,000.005,999.005,803.405,833.800.00-11338.14%
NDX210917C071000002020-10-07 10:35AM EST7,100.004,494.005,001.805,096.400.00-120.00%
NDX210917C075000002021-01-08 9:31AM EST7,500.005,556.005,303.005,351.000.00-2037.17%
NDX210917C076000002020-12-08 1:24PM EST7,600.005,090.655,352.005,402.000.00-5750.51%
NDX210917C077000002021-01-08 9:31AM EST7,700.005,366.905,115.005,163.000.00-1037.20%
NDX210917C080000002020-11-16 12:07AM EST8,000.004,036.004,466.304,512.000.00--10.00%
NDX210917C081000002020-11-16 12:07AM EST8,100.003,948.004,375.404,421.000.00--10.00%
NDX210917C083000002020-11-16 12:07AM EST8,300.003,838.004,194.704,239.600.00--10.00%
NDX210917C089000002020-12-17 9:55AM EST8,900.004,036.174,015.004,065.000.00--335.87%
NDX210917C090000002020-12-17 9:55AM EST9,000.003,947.873,926.003,976.000.00--335.69%
NDX210917C095750002020-09-30 1:58PM EST9,575.002,464.002,149.302,185.300.00--10.00%
NDX210917C100000002020-09-20 11:02PM EST10,000.001,850.742,309.002,359.000.00--40.00%
NDX210917C108000002020-09-08 10:31AM EST10,800.001,692.461,707.901,749.600.00-770.00%
NDX210917C110000002020-11-02 4:05PM EST11,000.001,238.002,029.802,062.600.00--322.79%
NDX210917C116000002020-10-28 1:58PM EST11,600.001,070.001,446.301,487.600.00--1018.45%
NDX210917C118000002020-09-20 11:02PM EST11,800.001,070.101,214.801,233.500.00--315.03%
NDX210917C118500002020-09-01 8:46AM EST11,850.001,625.001,151.001,197.300.00--315.03%
NDX210917C119000002020-09-01 8:46AM EST11,900.001,596.001,126.301,172.300.00--115.34%
NDX210917C119250002020-11-16 10:19AM EST11,925.001,144.521,348.201,385.400.00-1121.76%
NDX210917C119750002020-11-16 10:19AM EST11,975.001,116.221,317.401,354.600.00-1121.77%
NDX210917C120000002020-11-18 2:41PM EST12,000.001,087.501,536.701,568.300.00--827.76%
NDX210917C121250002020-10-19 3:37PM EST12,125.001,309.00998.101,028.100.00--015.53%
NDX210917C121500002020-10-19 3:37PM EST12,150.001,327.00992.801,015.800.00--015.63%
NDX210917C121750002020-10-19 3:37PM EST12,175.001,190.00980.001,003.100.00--015.71%
NDX210917C122000002020-10-19 3:37PM EST12,200.001,177.00967.40992.000.00--015.83%
NDX210917C122500002020-09-03 9:18AM EST12,250.001,430.00841.60889.500.00--313.95%
NDX210917C123000002020-12-15 11:28AM EST12,300.001,210.001,445.201,474.300.00--429.51%
NDX210917C124500002020-09-03 9:30AM EST12,450.001,297.00763.40810.800.00--115.00%
NDX210917C125000002020-10-16 10:15AM EST12,500.001,031.00822.10854.500.00-5516.77%
NDX210917C125750002020-09-03 1:31PM EST12,575.001,133.00717.20764.100.00--315.54%
NDX210917C127500002020-09-03 9:17AM EST12,750.001,185.00655.70702.000.00--116.19%
NDX210917C127750002020-09-02 10:54AM EST12,775.001,220.10647.30693.500.00--216.28%
NDX210917C128000002020-09-02 10:54AM EST12,800.001,210.30638.90685.000.00-2316.36%
NDX210917C128500002020-09-02 10:54AM EST12,850.001,184.60622.30668.300.00--316.52%
NDX210917C128750002020-09-02 10:54AM EST12,875.001,174.60614.20659.900.00--116.59%
NDX210917C129000002020-09-02 10:54AM EST12,900.001,159.80606.10651.800.00--316.67%
NDX210917C129500002020-09-02 10:54AM EST12,950.001,136.70590.10635.700.00--216.82%
NDX210917C129750002020-09-02 10:45AM EST12,975.001,119.70582.20627.700.00--116.89%
NDX210917C130000002021-01-14 2:05PM EST13,000.001,062.80952.50981.000.00-16725.61%
NDX210917C130750002020-09-21 2:31PM EST13,075.00413.00643.00693.000.00--1019.47%
NDX210917C131500002020-11-16 9:32AM EST13,150.00557.00703.70738.200.00-1121.30%
NDX210917C131750002020-09-02 10:54AM EST13,175.001,035.10522.70564.300.00--117.35%
NDX210917C132000002020-09-02 10:54AM EST13,200.001,024.30514.80556.400.00--117.40%
NDX210917C132250002020-11-16 9:32AM EST13,225.00531.00672.60706.300.00-1121.25%
NDX210917C133000002020-11-20 9:31AM EST13,300.00508.77789.70820.300.00-1124.69%
NDX210917C133250002020-10-09 10:03AM EST13,325.00586.10574.10669.000.00-1121.28%
NDX210917C133500002020-09-02 10:54AM EST13,350.00961.10473.20515.100.00--117.76%
NDX210917C133750002020-09-02 10:45AM EST13,375.00946.20466.70507.400.00--117.79%
NDX210917C134000002020-12-11 2:41PM EST13,400.00613.38916.20952.400.00-152128.79%
NDX210917C134250002020-10-09 10:00AM EST13,425.00551.50539.40634.000.00-1321.32%
NDX210917C134500002020-10-29 9:21AM EST13,450.00396.00511.10538.300.00-1319.20%
NDX210917C135000002021-01-14 9:43AM EST13,500.00809.00720.50746.100.00-7620224.70%
NDX210917C136000002020-10-09 10:00AM EST13,600.00500.30507.80549.400.00-2220.73%
NDX210917C137000002020-11-30 11:37AM EST13,700.00420.80651.50664.300.00-1924.38%
NDX210917C138000002020-11-30 12:38PM EST13,800.00404.27609.60622.300.00-7924.14%
NDX210917C139000002020-12-01 9:40AM EST13,900.00417.40578.70609.200.00-1824.59%
NDX210917C140000002021-01-13 10:55AM EST14,000.00597.95511.90535.500.00-24323.48%
NDX210917C141000002020-12-01 3:12PM EST14,100.00405.20503.60532.200.00-81524.12%
NDX210917C142000002020-12-02 3:57PM EST14,200.00381.43468.70496.300.00-32123.89%
NDX210917C143000002020-12-01 2:30PM EST14,300.00356.80435.60462.000.00-101523.67%
NDX210917C144000002020-12-01 11:37AM EST14,400.00320.35406.30428.300.00-22123.42%
NDX210917C145000002020-11-25 10:49AM EST14,500.00212.60341.90354.900.00-133322.01%
NDX210917C146000002020-11-25 11:38AM EST14,600.00196.75316.40329.300.00-61221.88%
NDX210917C147000002020-11-24 3:30PM EST14,700.00178.85293.20305.300.00-2621.76%
NDX210917C148000002020-11-30 1:25PM EST14,800.00195.80288.80299.900.00-11422.17%
NDX210917C149000002020-11-20 2:50PM EST14,900.00152.73261.20274.800.00-2521.95%
NDX210917C150000002020-12-15 10:01AM EST15,000.00231.50264.00279.300.00-420022.65%
NDX210917C155000002020-12-21 1:56PM EST15,500.00162.10156.10167.500.00-1121.24%
NDX210917C156000002020-12-18 3:57PM EST15,600.00148.80143.50154.100.00-1121.16%
NDX210917C160000002021-01-08 3:21PM EST16,000.00140.00101.70110.500.00-253220.91%
Opzioni Putper17 settembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX210917P070000002020-11-16 1:39PM EST7,000.00111.3792.60102.300.00-14648.44%
NDX210917P071000002021-01-07 9:31AM EST7,100.0070.3078.6086.600.00-1345.77%
NDX210917P072000002020-11-10 10:20AM EST7,200.00150.35103.40113.000.00-233047.58%
NDX210917P073000002020-11-16 1:59PM EST7,300.00130.67111.10116.800.00-12546.98%
NDX210917P074000002021-01-05 9:55AM EST7,400.0098.6093.00101.100.00-1544.52%
NDX210917P075000002020-12-31 11:54AM EST7,500.0097.9098.20106.300.00-11444.11%
NDX210917P076000002021-01-07 9:34AM EST7,600.0094.90105.60109.900.00-2043.53%
NDX210917P077000002020-11-25 11:49AM EST7,700.00138.21115.50122.100.00-4643.70%
NDX210917P078000002020-11-09 2:41PM EST7,800.00174.00125.00128.800.00-1243.35%
NDX210917P079000002020-11-17 11:04AM EST7,900.00186.00151.20158.400.00--144.73%
NDX210917P080000002020-12-04 12:06PM EST8,000.00148.20122.40128.700.00-151741.52%
NDX210917P081000002021-01-08 11:41AM EST8,100.00116.80137.70142.900.00-3041.72%
NDX210917P082000002021-01-08 12:25PM EST8,200.00123.60145.10150.500.00-31241.37%
NDX210917P083000002021-01-11 9:50AM EST8,300.00147.12139.80144.900.00-12440.07%
NDX210917P084000002020-09-09 9:47AM EST8,400.00492.00335.00353.200.00-22550.81%
NDX210917P085000002021-01-14 9:47AM EST8,500.00146.00169.70175.600.00-5640.36%
NDX210917P086000002021-01-08 1:57PM EST8,600.00162.10178.60184.900.00-1040.04%
NDX210917P087000002020-09-03 11:34AM EST8,700.00551.00490.30529.000.00--255.19%
NDX210917P088000002021-01-11 10:39AM EST8,800.00183.12197.80204.500.00-2339.40%
NDX210917P089000002021-01-11 1:00PM EST8,900.00191.70208.10215.000.00-1939.08%
NDX210917P090000002021-01-08 11:43AM EST9,000.00187.25218.80225.900.00-2538.77%
NDX210917P091000002020-10-21 10:38AM EST9,100.00475.32316.90324.600.00-8142.73%
NDX210917P092000002020-09-02 12:53PM EST9,200.00552.00614.10656.700.00--154.55%
NDX210917P093000002020-10-21 2:36PM EST9,300.00509.23357.00379.000.00--743.17%
NDX210917P094000002021-01-14 1:35PM EST9,400.00238.89266.30274.600.00-2837.54%
NDX210917P095000002021-01-11 10:00AM EST9,500.00257.30256.60264.900.00--536.16%
NDX210917P096000002020-12-16 3:03PM EST9,600.00322.70293.10302.000.00-12736.93%
NDX210917P096250002020-12-18 6:12PM EST9,625.00345.60296.60305.600.00--136.85%
NDX210917P096500002020-11-05 10:12AM EST9,650.00440.90327.90339.000.00--138.05%
NDX210917P097000002021-01-14 1:15PM EST9,700.00274.25307.30316.700.00-4836.63%
NDX210917P097250002020-10-07 10:01AM EST9,725.00727.50432.80474.800.00--242.73%
NDX210917P098000002020-09-21 2:31PM EST9,800.00877.00628.50640.000.00--1047.96%
NDX210917P098500002020-09-01 9:29AM EST9,850.00673.00690.00740.000.00--150.00%
NDX210917P099000002020-12-03 9:42AM EST9,900.00372.03316.20328.600.00-63835.27%
NDX210917P099500002020-12-10 2:08PM EST9,950.00408.15291.10304.300.00-5533.80%
NDX210917P099750002020-12-18 6:12PM EST9,975.00413.82349.00359.400.00--535.80%
NDX210917P100000002020-10-19 2:28PM EST10,000.00722.78512.80527.800.00-21041.84%
NDX210917P100500002020-12-18 6:12PM EST10,050.00415.70361.30372.400.00--135.60%
NDX210917P100750002020-12-18 6:12PM EST10,075.00420.20365.30376.600.00--135.52%
NDX210917P102000002020-12-04 10:01AM EST10,200.00424.00362.70376.300.00-11734.32%
NDX210917P102500002020-11-16 12:07AM EST10,250.00648.28464.60482.200.00--137.68%
NDX210917P103000002020-10-23 12:07PM EST10,300.00785.28553.00603.000.00-1141.30%
NDX210917P103250002020-09-20 11:02PM EST10,325.00917.30769.00817.000.00--1647.95%
NDX210917P104500002020-11-25 1:39PM EST10,450.00533.88442.80455.800.00--834.78%
NDX210917P105000002020-10-23 10:12AM EST10,500.00850.45605.00655.000.00-2140.87%
NDX210917P105500002020-11-18 10:30AM EST10,550.00637.25455.40471.100.00-101234.32%
NDX210917P105750002020-09-28 8:31AM EST10,575.001,007.001,040.001,131.700.00--153.21%
NDX210917P106000002020-12-29 1:15PM EST10,600.00448.35461.30474.300.00-3833.94%
NDX210917P106500002020-11-20 11:07AM EST10,650.00645.75475.20491.400.00-1234.01%
NDX210917P106750002020-11-24 11:07AM EST10,675.00630.95488.60501.800.00-1234.10%
NDX210917P107000002020-11-25 11:41AM EST10,700.00606.31494.00507.100.00--434.03%
NDX210917P107250002020-11-24 11:07AM EST10,725.00644.25499.30512.500.00--133.95%
NDX210917P107500002020-10-19 1:23PM EST10,750.00928.80708.10726.700.00--640.40%
NDX210917P108000002021-01-06 1:49PM EST10,800.00468.80502.80517.400.00-83033.36%
NDX210917P108250002020-11-30 11:14AM EST10,825.00630.45488.80500.900.00--132.59%
NDX210917P108750002020-12-07 10:20AM EST10,875.00554.00511.40532.600.00-1333.09%
NDX210917P109000002020-12-15 1:36PM EST10,900.00580.50488.50502.600.00-1431.90%
NDX210917P109500002020-11-30 2:19PM EST10,950.00638.35515.80527.900.00--132.19%
NDX210917P109750002020-12-23 11:49AM EST10,975.00586.10541.60557.100.00--332.84%
NDX210917P110000002020-12-23 11:48AM EST11,000.00592.70547.20563.000.00-1932.77%
NDX210917P110250002020-11-24 10:34AM EST11,025.00758.76567.70581.000.00--633.06%
NDX210917P110500002020-12-23 11:49AM EST11,050.00604.30559.00574.400.00--332.61%
NDX210917P110750002020-09-03 9:43AM EST11,075.001,173.001,272.401,320.000.00--153.04%
NDX210917P111500002020-12-23 11:48AM EST11,150.00630.00582.90598.800.00-1232.31%
NDX210917P111750002020-12-04 1:14PM EST11,175.00650.70553.10574.100.00-1131.32%
NDX210917P112000002020-12-21 2:40PM EST11,200.00551.30595.10611.300.00-5832.16%
NDX210917P112250002020-12-21 2:40PM EST11,225.00648.40601.30617.700.00-2432.09%
NDX210917P112500002020-12-15 2:32PM EST11,250.00671.80567.60583.600.00--1230.83%
NDX210917P112750002020-12-21 2:40PM EST11,275.00661.60613.90630.600.00--231.95%
NDX210917P113000002020-12-24 10:29AM EST11,300.00647.05620.20637.600.00-2531.89%
NDX210917P113250002020-12-23 11:48AM EST11,325.00676.10626.60644.200.00--131.82%
NDX210917P113500002020-12-23 11:48AM EST11,350.00682.90633.20650.300.00-2531.73%
NDX210917P113750002020-12-21 2:40PM EST11,375.00688.70639.80657.000.00--231.65%
NDX210917P114000002020-12-21 2:40PM EST11,400.00695.60646.30663.700.00-22731.58%
NDX210917P114250002020-12-21 2:42PM EST11,425.00703.20653.00671.200.00--331.53%
NDX210917P114500002020-12-21 2:40PM EST11,450.00709.00659.70677.400.00--231.43%
NDX210917P114750002020-12-21 2:40PM EST11,475.00716.70666.40684.900.00--131.38%
NDX210917P115000002020-12-28 1:16PM EST11,500.00645.55673.30691.300.00-11731.29%
NDX210917P115250002020-12-31 10:31AM EST11,525.00655.55680.20698.300.00-1431.22%
NDX210917P115500002020-12-28 1:16PM EST11,550.00658.85687.00706.000.00--131.16%
NDX210917P115750002020-12-31 10:31AM EST11,575.00668.85694.00713.200.00-1131.09%
NDX210917P116000002020-12-17 11:35AM EST11,600.00734.33701.10720.400.00--831.01%
NDX210917P116250002020-12-21 2:40PM EST11,625.00760.60708.30727.700.00--230.94%
NDX210917P116500002020-12-21 2:40PM EST11,650.00768.10715.40735.100.00--130.87%
NDX210917P116750002020-12-21 2:40PM EST11,675.00775.70722.80741.900.00--130.78%
NDX210917P117000002020-12-21 2:40PM EST11,700.00704.50730.00750.000.00-1230.73%
NDX210917P117250002020-12-21 2:40PM EST11,725.00791.10737.50756.900.00-1230.64%
NDX210917P118000002020-12-17 11:57AM EST11,800.00799.87760.00779.900.00--230.42%
NDX210917P119000002021-01-04 10:00AM EST11,900.00759.20790.90811.500.00--030.13%
NDX210917P120000002021-01-15 11:07AM EST12,000.00852.00826.70848.10+108.02+14.52%505229.95%
NDX210917P120250002020-09-03 2:11PM EST12,025.001,717.001,752.601,800.500.00--153.38%
NDX210917P120500002020-11-25 12:47PM EST12,050.001,058.52864.20879.100.00--130.17%
NDX210917P121000002021-01-07 11:44AM EST12,100.00801.00855.80878.500.00--029.58%
NDX210917P121250002020-11-25 12:47PM EST12,125.001,091.59890.40905.400.00--129.97%
NDX210917P122000002020-11-09 11:56AM EST12,200.001,209.271,074.301,107.600.00-4534.18%
NDX210917P123000002020-12-15 11:30AM EST12,300.001,050.00872.60895.300.00--427.66%
NDX210917P123500002020-12-18 6:12PM EST12,350.001,081.00943.70967.300.00--2028.85%
NDX210917P124000002020-11-27 11:12AM EST12,400.001,135.41992.301,008.000.00-2229.26%
NDX210917P124750002021-01-04 10:32AM EST12,475.00967.60990.701,015.100.00--028.51%
NDX210917P125000002021-01-04 10:32AM EST12,500.00977.001,000.301,025.800.00-1028.46%
NDX210917P125500002020-09-20 11:02PM EST12,550.001,917.001,754.401,773.400.00--146.18%
NDX210917P125750002020-09-20 11:02PM EST12,575.001,942.001,757.501,788.700.00--146.21%
NDX210917P126000002021-01-04 2:59PM EST12,600.001,119.651,039.601,065.800.00-181928.19%
NDX210917P126250002020-10-13 10:47AM EST12,625.001,623.701,468.401,506.300.00-1238.61%
NDX210917P126500002020-09-20 11:02PM EST12,650.001,977.001,797.001,846.000.00--146.59%
NDX210917P127000002020-12-29 10:59AM EST12,700.001,025.601,080.501,106.500.00--227.90%
NDX210917P128250002020-09-03 9:43AM EST12,825.001,968.002,243.702,291.600.00--154.46%
NDX210917P129250002020-09-01 8:33AM EST12,925.001,838.002,064.002,110.800.00--249.19%
NDX210917P130250002020-09-20 11:03PM EST13,025.002,218.002,019.002,068.000.00--146.72%
NDX210917P131000002020-09-20 11:03PM EST13,100.002,268.002,067.002,116.000.00--146.80%
NDX210917P132000002020-09-20 11:03PM EST13,200.002,359.002,159.302,178.400.00--146.85%
NDX210917P135000002020-12-29 10:07AM EST13,500.001,409.051,460.901,492.100.00--6425.93%
NDX210917P140000002021-01-13 10:55AM EST14,000.001,657.801,754.501,787.300.00-2324.92%
NDX210917P146000002020-10-29 3:00PM EST14,600.003,475.002,554.102,602.300.00--134.65%
NDX210917P148000002020-11-17 3:54PM EST14,800.003,024.002,664.002,707.700.00-1233.58%
NDX210917P150000002020-09-20 11:03PM EST15,000.004,061.903,508.003,558.000.00--150.49%