Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
14.001,51+182,16 (+1,32%)
Al 3:29PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX211217C040000002021-03-25 11:15AM EDT4,000.008,630.409,908.009,957.900.00-14360.00%
NDX211217C041000002021-03-17 9:30AM EDT4,100.008,885.709,808.809,857.000.00-101490.00%
NDX211217C042000002020-10-22 1:14PM EDT4,200.007,387.007,610.007,660.000.00-11650.00%
NDX211217C043000002021-03-17 9:30AM EDT4,300.008,680.009,610.609,658.000.00-1340.00%
NDX211217C044000002020-08-20 3:46PM EDT4,400.007,048.006,462.006,512.000.00-1330.00%
NDX211217C045000002020-10-22 1:14PM EDT4,500.007,095.007,316.007,366.000.00-1350.00%
NDX211217C046000002020-10-13 11:31AM EDT4,600.007,518.007,114.207,514.200.00-1150.00%
NDX211217C047000002020-10-14 3:33PM EDT4,700.007,283.007,017.207,417.200.00-1240.00%
NDX211217C048000002020-10-20 12:34PM EDT4,800.006,892.007,121.007,171.000.00-140.00%
NDX211217C050000002020-10-19 10:46AM EDT5,000.006,761.006,915.006,965.000.00-140.00%
NDX211217C051000002020-09-22 3:36PM EDT5,100.006,051.000.000.000.00-100.00%
NDX211217C052000002020-08-18 2:17PM EDT5,200.006,172.005,855.005,905.000.00-1150.00%
NDX211217C053000002020-08-26 12:07PM EDT5,300.006,603.005,821.005,871.000.00-120.00%
NDX211217C054000002020-09-15 10:04AM EDT5,400.006,078.006,213.806,613.800.00-280.00%
NDX211217C055000002020-07-09 5:07PM EDT5,500.003,329.000.000.000.00-120.00%
NDX211217C056000002020-08-06 9:30AM EDT5,600.005,530.105,836.206,236.200.00-230.00%
NDX211217C057000002020-10-07 10:59AM EDT5,700.005,747.006,189.206,589.200.00-2130.00%
NDX211217C058000002020-10-09 9:52AM EDT5,800.005,849.006,093.906,493.900.00-20260.00%
NDX211217C059000002020-07-14 10:27AM EDT5,900.004,680.005,366.005,416.000.00--10.00%
NDX211217C060000002021-02-22 3:20PM EDT6,000.007,360.006,775.106,821.600.00-51060.00%
NDX211217C061000002021-01-11 10:30AM EDT6,100.006,870.007,524.007,574.000.00-13390.00%
NDX211217C062000002020-07-14 3:26PM EDT6,200.004,566.005,035.005,085.000.00-1100.00%
NDX211217C063000002020-08-26 12:07PM EDT6,300.005,681.004,910.004,960.000.00-2160.00%
NDX211217C064000002020-07-10 10:11AM EDT6,400.004,447.004,814.004,864.000.00-120.00%
NDX211217C065000002020-07-09 5:07PM EDT6,500.002,587.500.000.000.00-140.00%
NDX211217C065500002020-11-30 3:47PM EDT6,550.005,743.006,278.806,327.000.00-150.00%
NDX211217C066000002020-10-13 11:31AM EDT6,600.005,635.005,213.005,613.000.00-230.00%
NDX211217C066500002020-07-09 5:07PM EDT6,650.001,722.000.000.000.00--60.00%
NDX211217C067000002020-10-22 10:51AM EDT6,700.004,957.005,213.005,263.000.00-120.00%
NDX211217C067500002020-10-13 11:08AM EDT6,750.005,461.005,074.405,474.400.00-130.00%
NDX211217C068000002020-10-14 9:36AM EDT6,800.005,400.005,352.005,402.000.00--10.00%
NDX211217C068500002020-10-13 11:08AM EDT6,850.005,369.004,982.505,382.500.00-230.00%
NDX211217C069000002020-10-27 3:27PM EDT6,900.004,801.155,288.005,338.000.00-4450.00%
NDX211217C069500002020-11-30 3:47PM EDT6,950.005,369.005,902.105,948.000.00-150.00%
NDX211217C070000002020-09-24 10:48AM EDT7,000.004,085.004,753.004,803.000.00-170.00%
NDX211217C070500002020-11-10 10:33AM EDT7,050.004,788.005,271.805,316.000.00-180.00%
NDX211217C071000002020-07-09 5:07PM EDT7,100.004,256.520.000.000.00-240.00%
NDX211217C071500002020-11-06 10:31AM EDT7,150.004,986.005,388.005,438.000.00-130.00%
NDX211217C072000002020-11-06 10:31AM EDT7,200.004,940.005,342.005,392.000.00-190.00%
NDX211217C072500002020-11-06 10:44AM EDT7,250.004,799.005,296.005,346.000.00-130.00%
NDX211217C073000002020-10-22 10:51AM EDT7,300.004,429.004,667.004,717.000.00-190.00%
NDX211217C073500002020-11-10 12:30PM EDT7,350.004,434.005,329.005,379.000.00-130.00%
NDX211217C074000002020-10-12 10:52AM EDT7,400.004,702.004,483.104,883.100.00-1100.00%
NDX211217C074500002020-07-14 11:20AM EDT7,450.003,463.003,959.004,009.000.00-130.00%
NDX211217C075000002020-10-12 10:52AM EDT7,500.004,616.004,393.604,793.600.00-1200.00%
NDX211217C075500002020-07-09 5:07PM EDT7,550.002,065.700.000.000.00-2060.00%
NDX211217C076000002021-03-04 2:00PM EDT7,600.005,006.745,720.705,768.000.00-102500.00%
NDX211217C076500002020-11-30 3:47PM EDT7,650.004,729.005,253.305,298.200.00--50.00%
NDX211217C077000002020-11-11 10:39AM EDT7,700.004,243.004,744.104,793.000.00-1460.00%
NDX211217C077500002020-07-07 9:41AM EDT7,750.003,218.003,671.503,707.000.00-140.00%
NDX211217C078000002020-09-09 3:37PM EDT7,800.003,996.004,142.004,192.000.00-12150.00%
NDX211217C078500002020-07-01 3:13PM EDT7,850.002,884.003,391.003,441.000.00--20.00%
NDX211217C079000002020-07-09 5:07PM EDT7,900.002,151.000.000.000.00-0130.00%
NDX211217C079500002020-10-21 12:21PM EDT7,950.004,020.004,093.004,143.000.00-120.00%
NDX211217C080000002021-03-04 2:00PM EDT8,000.004,647.795,337.005,385.000.00-101500.00%
NDX211217C080500002020-07-09 11:32AM EDT8,050.003,005.003,430.003,480.000.00-120.00%
NDX211217C081000002020-06-26 2:02PM EDT8,100.002,443.202,832.002,882.000.00-240.00%
NDX211217C081500002020-07-09 5:07PM EDT8,150.00817.000.000.000.00--10.00%
NDX211217C082000002020-10-02 11:04AM EDT8,200.003,575.003,205.003,255.000.00-150.00%
NDX211217C082500002020-07-09 5:07PM EDT8,250.00709.000.000.000.00--20.00%
NDX211217C083000002020-07-09 5:07PM EDT8,300.002,301.900.000.000.00-1120.00%
NDX211217C083500002020-08-06 10:12AM EDT8,350.003,214.003,518.903,918.900.00-1120.00%
NDX211217C084000002020-07-09 1:02PM EDT8,400.002,821.003,155.003,205.000.00-1120.00%
NDX211217C084500002020-07-09 5:07PM EDT8,450.001,331.500.000.000.00--100.00%
NDX211217C085000002020-07-09 5:07PM EDT8,500.001,850.000.000.000.00-250.00%
NDX211217C085500002021-01-12 1:55PM EDT8,550.004,479.070.000.000.00-680.00%
NDX211217C086000002021-04-08 9:45AM EDT8,600.005,186.205,422.005,440.600.00-11232.26%
NDX211217C086500002020-10-02 11:04AM EDT8,650.003,227.002,738.503,138.500.00-120.00%
NDX211217C087000002020-07-09 5:07PM EDT8,700.00996.500.000.000.00-1200.00%
NDX211217C087500002020-07-09 1:02PM EDT8,750.002,553.002,886.002,936.000.00-110.00%
NDX211217C088000002021-01-22 10:37AM EDT8,800.004,733.254,932.004,981.000.00-150.00%
NDX211217C088500002020-07-09 5:07PM EDT8,850.001,772.250.000.000.00-110.00%
NDX211217C089000002020-07-09 5:07PM EDT8,900.001,591.800.000.000.00-130.00%
NDX211217C090000002021-01-22 10:37AM EDT9,000.004,557.754,755.004,804.000.00-11040.00%
NDX211217C090500002020-10-01 1:59PM EDT9,050.003,047.002,443.702,843.700.00-120.00%
NDX211217C091000002020-06-23 10:30AM EDT9,100.001,915.852,182.602,229.900.00-130.00%
NDX211217C091500002020-07-09 5:07PM EDT9,150.00944.000.000.000.00-550.00%
NDX211217C092000002020-08-10 1:06PM EDT9,200.002,563.182,703.403,102.400.00-180.00%
NDX211217C092500002020-06-16 1:32PM EDT9,250.001,605.952,063.002,111.200.00-150.00%
NDX211217C093000002020-07-31 10:31AM EDT9,300.002,196.133,250.003,300.000.00-4150.00%
NDX211217C093500002020-07-09 5:07PM EDT9,350.001,050.000.000.000.00-110.00%
NDX211217C094000002020-07-09 5:07PM EDT9,400.001,421.500.000.000.00-180.00%
NDX211217C094500002020-10-05 12:08AM EDT9,450.002,629.002,797.002,847.000.00--20.00%
NDX211217C095000002020-10-09 2:39PM EDT9,500.002,797.002,835.803,235.800.00-1200.00%
NDX211217C096000002020-10-01 10:01AM EDT9,600.002,586.002,059.702,459.700.00-1680.00%
NDX211217C097000002020-12-28 10:57AM EDT9,700.003,447.223,991.104,035.100.00-170.00%
NDX211217C098000002020-12-28 10:57AM EDT9,800.003,366.223,912.403,957.800.00-160.00%
NDX211217C099000002021-03-04 1:32PM EDT9,900.003,110.573,578.003,625.200.00-130.00%
NDX211217C100000002021-03-08 11:00AM EDT10,000.003,033.753,780.103,803.100.00-21400.00%
NDX211217C101000002020-07-09 5:07PM EDT10,100.00950.000.000.000.00-25260.00%
NDX211217C102000002020-11-16 11:04AM EDT10,200.002,397.902,677.002,727.000.00-2650.00%
NDX211217C103000002021-03-23 3:57PM EDT10,300.003,025.800.000.000.00-100.00%
NDX211217C104000002020-10-12 2:15PM EDT10,400.002,540.002,044.402,426.400.00-130.00%
NDX211217C105000002021-03-09 3:20PM EDT10,500.002,777.213,503.203,534.400.00-32519.91%
NDX211217C105250002020-11-18 12:31PM EDT10,525.002,154.002,730.402,775.400.00-110.00%
NDX211217C105750002020-11-18 12:31PM EDT10,575.002,119.002,692.002,737.000.00-110.00%
NDX211217C106000002020-12-18 11:03AM EDT10,600.002,681.502,700.002,750.000.00-7110.00%
NDX211217C106250002020-10-12 11:05AM EDT10,625.002,235.002,054.102,107.100.00-120.00%
NDX211217C106500002020-10-19 4:37PM EDT10,650.002,372.002,041.402,085.600.00--00.00%
NDX211217C107000002020-12-03 4:56PM EDT10,700.002,369.282,692.702,738.500.00-5120.00%
NDX211217C108000002021-01-19 10:54AM EDT10,800.002,637.953,219.003,267.600.00-4721.20%
NDX211217C109000002020-12-03 11:45AM EDT10,900.002,277.002,540.302,587.700.00-140.00%
NDX211217C109250002020-12-03 11:45AM EDT10,925.002,259.002,521.102,568.200.00-110.00%
NDX211217C109500002021-03-23 3:59PM EDT10,950.002,518.600.000.000.00--00.00%
NDX211217C109750002020-08-24 3:10PM EDT10,975.001,725.001,279.601,327.500.00--20.00%
NDX211217C110000002021-03-08 11:00AM EDT11,000.002,226.802,723.402,760.900.00-1190.00%
NDX211217C111000002021-03-25 11:15AM EDT11,100.002,130.403,139.103,156.400.00-1328.68%
NDX211217C112000002021-01-28 10:43AM EDT11,200.002,729.002,359.102,448.200.00-150.00%
NDX211217C113000002020-08-24 10:48AM EDT11,300.001,549.001,244.001,289.600.00--10.00%
NDX211217C114000002020-09-24 10:09AM EDT11,400.001,148.301,524.201,555.000.00--200.00%
NDX211217C115000002021-03-09 3:20PM EDT11,500.002,034.782,651.202,682.500.00-61522.73%
NDX211217C116000002021-02-01 10:36AM EDT11,600.002,319.502,089.702,126.500.00-310.00%
NDX211217C117000002020-08-24 4:14PM EDT11,700.001,358.00942.90990.800.00-120.00%
NDX211217C118000002021-01-06 11:10AM EDT11,800.001,771.152,492.802,529.400.00-1325.82%
NDX211217C119000002020-10-23 2:27PM EDT11,900.001,258.501,196.001,246.000.00-2100.00%
NDX211217C120000002021-01-25 11:04AM EDT12,000.002,305.881,989.602,021.700.00-214910.77%
NDX211217C121000002021-02-23 11:46AM EDT12,100.001,960.601,443.201,490.500.00-1110.00%
NDX211217C122000002020-10-14 2:42PM EDT12,200.001,331.001,101.501,153.400.00-3100.00%
NDX211217C123000002020-11-20 11:07AM EDT12,300.001,067.401,500.401,539.900.00-10950.00%
NDX211217C124000002021-01-21 2:40PM EDT12,400.001,900.252,043.402,083.300.00-12325.41%
NDX211217C125000002021-03-09 3:20PM EDT12,500.001,384.351,873.601,903.400.00-318122.35%
NDX211217C126000002020-09-28 9:31AM EDT12,600.00826.00671.20708.500.00--30.00%
NDX211217C127000002021-01-21 2:40PM EDT12,700.001,706.251,842.101,882.000.00-1025.33%
NDX211217C128000002021-03-05 3:40PM EDT12,800.001,102.901,369.501,403.300.00-12814.22%
NDX211217C129000002021-01-21 10:59AM EDT12,900.001,540.101,712.501,752.400.00-1025.23%
NDX211217C130000002021-03-30 10:34AM EDT13,000.00967.101,645.601,661.100.00-48524.49%
NDX211217C130500002021-04-01 10:53AM EDT13,050.001,158.001,611.501,627.100.00-1824.40%
NDX211217C131000002020-10-30 10:50AM EDT13,100.00527.00781.80829.800.00-180.00%
NDX211217C131500002021-04-05 1:38PM EDT13,150.001,275.001,542.901,558.400.00-1124.17%
NDX211217C132000002021-03-09 2:03PM EDT13,200.00986.001,390.101,418.000.00-251321.55%
NDX211217C132250002021-04-01 12:15PM EDT13,225.001,048.051,492.601,507.900.00-3324.01%
NDX211217C133000002021-03-30 1:58PM EDT13,300.00806.081,443.301,458.200.00-12323.84%
NDX211217C134000002020-12-09 4:25PM EDT13,400.00732.601,030.401,070.300.00-12816.18%
NDX211217C135000002021-02-16 11:22AM EDT13,500.001,534.50890.90913.500.00-117613.93%
NDX211217C135250002021-03-04 1:39PM EDT13,525.00794.70874.40921.100.00-2214.45%
NDX211217C135500002021-04-05 1:40PM EDT13,550.001,234.001,282.901,297.80+205.30+19.96%49923.31%
NDX211217C136000002021-03-26 9:44AM EDT13,600.00667.901,252.301,266.800.00-21223.20%
NDX211217C136750002021-04-05 3:00PM EDT13,675.00974.801,206.401,221.000.00-21223.05%
NDX211217C137000002021-01-21 10:42AM EDT13,700.001,096.701,239.901,279.800.00-2724.63%
NDX211217C137250002021-01-21 10:42AM EDT13,725.001,084.001,227.101,267.000.00-2024.62%
NDX211217C137500002021-04-06 10:53AM EDT13,750.00933.401,161.801,176.100.00-91522.89%
NDX211217C138000002021-04-09 9:33AM EDT13,800.00952.301,132.401,146.700.00-1422.79%
NDX211217C138750002021-01-21 10:42AM EDT13,875.001,006.601,147.701,187.600.00-1124.49%
NDX211217C139000002021-03-01 2:03PM EDT13,900.00899.00604.50638.600.00-11912.75%
NDX211217C139250002021-01-21 10:42AM EDT13,925.00982.701,122.001,161.900.00-1124.44%
NDX211217C139500002021-01-21 10:42AM EDT13,950.00970.801,109.101,149.000.00-1124.42%
NDX211217C140000002021-03-31 3:33PM EDT14,000.00605.301,019.001,031.700.00-243822.37%
NDX211217C140250002021-04-01 12:38PM EDT14,025.00649.201,004.301,017.800.00-1322.32%
NDX211217C140750002021-04-01 12:39PM EDT14,075.00628.90977.60990.500.00-1122.22%
NDX211217C141000002021-03-30 1:25PM EDT14,100.00479.50964.60977.100.00-31022.17%
NDX211217C141250002021-04-01 12:50PM EDT14,125.00604.20950.40963.700.00-3422.13%
NDX211217C141500002021-03-04 3:42PM EDT14,150.00510.30579.40620.700.00-1214.93%
NDX211217C141750002021-03-04 4:20PM EDT14,175.00489.60569.20601.700.00-1214.76%
NDX211217C142000002021-04-01 10:19AM EDT14,200.00587.30911.50924.400.00-21221.99%
NDX211217C142250002021-01-21 10:49AM EDT14,225.00856.70975.401,015.300.00-2124.19%
NDX211217C142500002021-03-04 3:47PM EDT14,250.00489.60539.30579.200.00-1114.96%
NDX211217C142750002021-03-04 3:48PM EDT14,275.00488.10530.30569.100.00-1114.97%
NDX211217C143000002021-03-30 1:25PM EDT14,300.00413.20860.10873.200.00-42121.80%
NDX211217C143250002021-02-02 2:30PM EDT14,325.00927.53466.30490.100.00--013.69%
NDX211217C143500002021-04-06 2:25PM EDT14,350.00647.00835.50848.500.00-2321.71%
NDX211217C143750002021-04-05 9:47AM EDT14,375.00573.80822.80835.900.00--121.66%
NDX211217C144000002021-04-01 2:37PM EDT14,400.00497.90810.80823.400.00-43721.61%
NDX211217C144250002021-03-04 11:55AM EDT14,425.00488.40473.70503.900.00-1114.85%
NDX211217C144500002021-03-30 12:01PM EDT14,450.00370.40789.30796.400.00-1221.46%
NDX211217C144750002021-03-30 12:01PM EDT14,475.00363.30777.30784.300.00--121.41%
NDX211217C145000002021-04-13 1:59PM EDT14,500.00743.35766.20773.20+41.35+5.89%1063621.38%
NDX211217C145250002021-03-30 12:01PM EDT14,525.00349.60753.90760.900.00--121.32%
NDX211217C146000002021-04-09 9:49AM EDT14,600.00590.40719.80726.600.00-357321.19%
NDX211217C146250002021-04-09 11:46AM EDT14,625.00610.60709.10715.800.00-2221.15%
NDX211217C146750002021-03-04 11:36AM EDT14,675.00414.70399.70420.000.00-1114.95%
NDX211217C147000002021-03-04 11:37AM EDT14,700.00409.20383.20410.400.00-1214.92%
NDX211217C148000002021-04-06 2:43PM EDT14,800.00478.20634.40640.800.00-22620.87%
NDX211217C149000002021-02-02 2:41PM EDT14,900.00696.10317.30332.000.00-1214.50%
NDX211217C149250002021-02-25 3:07PM EDT14,925.00492.20262.20284.100.00-1213.50%
NDX211217C149500002021-02-02 2:41PM EDT14,950.00677.60306.80321.700.00--014.59%
NDX211217C149750002021-03-01 4:25PM EDT14,975.00510.55266.30287.700.00-3313.91%
NDX211217C150000002021-03-09 5:13PM EDT15,000.00322.20486.50492.800.00-45918.98%
NDX211217C150250002021-02-02 2:41PM EDT15,025.00650.50289.80305.000.00--014.67%
NDX211217C150750002021-04-05 9:48AM EDT15,075.00342.00527.30533.200.00--120.43%
NDX211217C151000002021-04-05 9:49AM EDT15,100.00336.00518.40524.300.00-1220.40%
NDX211217C151250002021-04-05 9:49AM EDT15,125.00329.00509.80515.600.00--120.37%
NDX211217C151750002021-04-05 9:49AM EDT15,175.00316.00492.40498.100.00-1420.30%
NDX211217C152000002021-04-12 3:59PM EDT15,200.00435.80483.90489.600.00-48220.27%
NDX211217C152500002021-02-24 4:58PM EDT15,250.00471.10200.10222.000.00--113.89%
NDX211217C152750002021-03-31 11:07AM EDT15,275.00228.50458.60464.100.00--420.16%
NDX211217C153000002021-03-05 11:36AM EDT15,300.00209.30240.30254.700.00-19013815.07%
NDX211217C153250002021-03-31 11:07AM EDT15,325.00219.50443.10448.500.00-1520.11%
NDX211217C154000002021-03-04 11:37AM EDT15,400.00255.60220.40234.700.00-12015.10%
NDX211217C154250002021-02-24 4:51PM EDT15,425.00422.60173.00192.400.00--114.04%
NDX211217C155000002021-04-13 1:59PM EDT15,500.00377.35389.90395.00+31.25+9.03%1111419.88%
NDX211217C156000002021-01-25 11:23AM EDT15,600.00475.10343.80355.400.00-1119.47%
NDX211217C157000002021-04-12 3:47PM EDT15,700.00296.40336.20341.000.00-21419.67%
NDX211217C157750002021-02-25 4:46PM EDT15,775.00270.00130.80145.800.00-1214.38%
NDX211217C158000002021-02-01 12:00PM EDT15,800.00356.90234.50250.400.00-21717.74%
NDX211217C158750002021-03-01 10:57AM EDT15,875.00253.70133.70146.800.00--114.89%
NDX211217C159000002021-02-01 12:00PM EDT15,900.00336.30218.70234.500.00-2517.80%
NDX211217C159500002021-02-01 12:00PM EDT15,950.00326.40210.00227.100.00--117.83%
NDX211217C159750002021-02-01 12:00PM EDT15,975.00321.70208.50224.400.00--117.88%
NDX211217C160000002021-03-15 3:52PM EDT16,000.00185.00267.30271.700.00-12819.40%
NDX211217C161000002021-02-09 10:53AM EDT16,100.00380.17174.20190.300.00-1617.43%
NDX211217C162000002021-04-13 10:40AM EDT16,200.00224.15229.20233.40+13.95+6.64%101019.27%
NDX211217C163000002021-03-25 12:13PM EDT16,300.0091.40211.20215.200.00-2419.19%
NDX211217C164000002021-03-25 12:13PM EDT16,400.0085.30195.40199.300.00--519.14%
NDX211217C165000002021-03-25 12:13PM EDT16,500.0079.70181.10184.900.00-1619.11%
NDX211217C166000002021-01-28 10:32AM EDT16,600.00242.87148.80164.700.00--118.85%
NDX211217C167000002021-02-22 10:48AM EDT16,700.00222.5577.9083.800.00-1315.91%
NDX211217C168000002021-04-07 12:46PM EDT16,800.0098.00143.30146.800.00-17419.03%
NDX211217C169000002021-04-07 9:30AM EDT16,900.0088.00132.90136.300.00-1619.03%
NDX211217C170000002021-04-09 1:08PM EDT17,000.00102.50122.70126.100.00-137219.01%
NDX211217C180000002021-04-13 11:21AM EDT18,000.0058.1060.1062.70+7.00+13.70%21219.34%
NDX211217C182000002021-04-13 12:54PM EDT18,200.0052.1852.8055.30+6.49+14.20%74019.46%
NDX211217C186000002021-03-31 11:59AM EDT18,600.0023.0841.4043.700.00-1119.77%
NDX211217C190000002021-03-30 3:41PM EDT19,000.0016.4533.2035.400.00--320.14%
NDX211217C192000002021-04-13 11:50AM EDT19,200.0029.0029.7031.90+8.90+44.28%10320.32%
NDX211217C194000002021-04-13 11:04AM EDT19,400.0025.8526.8028.90+5.25+25.49%5320.51%
NDX211217C200000002021-03-30 9:30AM EDT20,000.0013.9019.9021.800.00-202221.10%
NDX211217C202000002021-03-31 9:30AM EDT20,200.0017.1018.0019.900.00--321.28%
NDX211217C204000002021-04-13 12:54PM EDT20,400.0016.4316.3018.10+1.63+11.01%2112921.46%
Opzioni Putper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX211217P040000002021-04-13 12:23PM EDT4,000.009.908.209.900.00-116162.20%
NDX211217P041000002021-04-01 11:04AM EDT4,100.0012.908.9010.500.00-12661.53%
NDX211217P042000002021-03-04 2:59PM EDT4,200.0025.7010.1015.600.00-1862.52%
NDX211217P043000002020-11-10 3:57PM EDT4,300.0042.0024.1035.300.00-12268.91%
NDX211217P044000002020-11-04 1:39PM EDT4,400.0038.0024.9033.500.00-31167.47%
NDX211217P045000002021-03-02 11:14AM EDT4,500.0021.6412.0017.500.00-15160.17%
NDX211217P046000002020-11-09 10:51AM EDT4,600.0040.0029.0036.000.00-1566.09%
NDX211217P047000002020-11-09 11:16AM EDT4,700.0041.0031.1038.000.00-1965.51%
NDX211217P048000002021-02-02 4:36PM EDT4,800.0037.5419.4039.200.00-17062.72%
NDX211217P049000002020-11-06 3:39PM EDT4,900.0047.5235.4044.100.00-102664.60%
NDX211217P050000002021-04-07 9:30AM EDT5,000.0020.3015.2016.900.00-14955.50%
NDX211217P051000002021-01-25 10:34AM EDT5,100.0038.9736.5049.400.00-14863.10%
NDX211217P052000002020-12-17 12:36PM EDT5,200.0050.6040.3049.700.00-323862.46%
NDX211217P053000002021-01-29 3:47PM EDT5,300.0066.6731.8047.700.00-21460.11%
NDX211217P054000002021-03-17 3:59PM EDT5,400.0020.0118.4020.400.00-13852.96%
NDX211217P055000002021-01-04 4:43PM EDT5,500.0054.1345.1056.400.00-12860.42%
NDX211217P056000002020-09-25 12:03PM EDT5,600.00119.0082.0087.700.00-1765.25%
NDX211217P057000002021-01-12 11:16AM EDT5,700.0059.950.000.000.00-205212.50%
NDX211217P058000002021-04-07 1:03PM EDT5,800.0025.5022.6024.600.00-22950.68%
NDX211217P059000002020-12-21 4:59PM EDT5,900.0073.1949.8059.200.00-926156.98%
NDX211217P060000002021-04-09 2:48PM EDT6,000.0027.2025.0027.000.00-212649.87%
NDX211217P061000002021-04-07 12:43PM EDT6,100.0029.9026.0028.000.00-43049.25%
NDX211217P062000002020-11-17 12:06PM EDT6,200.0098.4084.3095.700.00-11759.41%
NDX211217P063000002021-02-10 2:17PM EDT6,300.0067.2841.4060.000.00-4052.38%
NDX211217P064000002020-12-21 4:59PM EDT6,400.0095.4265.3074.800.00-6911554.59%
NDX211217P065000002021-01-25 12:20PM EDT6,500.0080.9583.4096.700.00-22556.35%
NDX211217P065500002021-03-22 1:10PM EDT6,550.0049.4032.5034.600.00-162146.94%
NDX211217P066000002021-03-31 2:49PM EDT6,600.0045.0033.2035.400.00-421646.69%
NDX211217P066500002020-11-17 12:04PM EDT6,650.00131.70108.20119.700.00-12557.66%
NDX211217P067000002021-03-10 2:11PM EDT6,700.0063.6036.6039.200.00-143446.63%
NDX211217P067500002021-03-10 2:11PM EDT6,750.0065.7038.4040.900.00-253546.54%
NDX211217P068000002021-02-18 4:49PM EDT6,800.0085.0058.8076.500.00-102250.49%
NDX211217P068500002021-04-13 1:22PM EDT6,850.0038.5537.3039.50-51.45-57.17%201745.43%
NDX211217P069000002021-04-05 3:47PM EDT6,900.0044.0038.4040.600.00-3014045.22%
NDX211217P069500002020-09-08 11:43AM EDT6,950.00369.70215.80227.800.00-1264.17%
NDX211217P070000002021-04-07 3:52PM EDT7,000.0041.5040.2042.50-2.67-6.04%130444.75%
NDX211217P070500002021-01-25 11:14AM EDT7,050.00100.00112.10127.000.00-12254.29%
NDX211217P071000002021-03-12 3:37PM EDT7,100.0080.7544.8047.400.00-2010244.78%
NDX211217P071500002021-01-05 11:00AM EDT7,150.00132.20102.00111.700.00-1452.02%
NDX211217P072000002021-03-04 2:00PM EDT7,200.00141.9550.4056.500.00-102045.38%
NDX211217P072500002021-03-31 2:35PM EDT7,250.0061.7145.7048.000.00-5743.65%
NDX211217P073000002021-04-12 10:56AM EDT7,300.0051.9046.8049.100.00-102043.42%
NDX211217P073500002021-03-22 3:43PM EDT7,350.0077.5048.1050.500.00-3643.24%
NDX211217P074000002021-03-22 3:43PM EDT7,400.0079.6049.2051.500.00-65842.99%
NDX211217P074500002021-02-19 10:44AM EDT7,450.00127.5087.50106.100.00-1449.20%
NDX211217P075000002021-04-01 10:14AM EDT7,500.0065.1051.4053.900.00-13742.55%
NDX211217P075500002021-03-25 11:17AM EDT7,550.0098.1053.1055.600.00-11242.40%
NDX211217P076000002021-03-22 3:41PM EDT7,600.0088.1054.4056.800.00-927042.17%
NDX211217P076500002021-02-19 10:45AM EDT7,650.00140.3098.80117.400.00-11748.51%
NDX211217P077000002021-03-22 3:41PM EDT7,700.0093.0057.3059.600.00-29641.76%
NDX211217P077500002021-01-19 3:45PM EDT7,750.00154.00136.00146.400.00-11050.15%
NDX211217P078000002021-03-22 3:41PM EDT7,800.0098.2060.0062.600.00-18141.36%
NDX211217P078500002021-02-19 10:45AM EDT7,850.00154.00111.30129.900.00-11047.86%
NDX211217P079000002021-04-01 10:58AM EDT7,900.0079.1063.1065.600.00-22340.95%
NDX211217P079500002021-01-11 4:42PM EDT7,950.00183.60144.00153.400.00-1548.89%
NDX211217P080000002021-03-15 9:36AM EDT8,000.00131.8566.4068.800.00-222940.56%
NDX211217P080500002021-02-22 10:33AM EDT8,050.00185.90115.70122.100.00-1345.44%
NDX211217P081000002021-03-23 9:33AM EDT8,100.00124.7069.8072.200.00-102740.17%
NDX211217P081500002021-04-01 11:17AM EDT8,150.0090.5071.5074.000.00-31139.98%
NDX211217P082000002021-04-09 9:30AM EDT8,200.0079.5073.5075.800.00-14639.79%
NDX211217P082500002020-09-10 11:22AM EDT8,250.00516.00389.00411.000.00-1760.92%
NDX211217P083000002021-04-12 10:56AM EDT8,300.0086.0077.3080.000.00-102339.46%
NDX211217P083500002021-01-26 4:37PM EDT8,350.00201.00224.80242.300.00-2850.73%
NDX211217P084000002021-04-05 10:07AM EDT8,400.0093.9081.4084.100.00-31539.11%
NDX211217P084500002021-01-08 3:00PM EDT8,450.00218.50187.70197.700.00-3647.55%
NDX211217P085000002021-03-18 9:33AM EDT8,500.0088.0085.2088.00-73.90-45.65%12138.72%
NDX211217P085500002021-03-22 3:41PM EDT8,550.00147.5087.6090.400.00-12238.56%
NDX211217P086000002021-03-26 2:51PM EDT8,600.00156.5089.6092.400.00-12638.36%
NDX211217P086500002020-10-26 1:10PM EDT8,650.00507.40284.60300.300.00-131951.27%
NDX211217P087000002021-03-05 1:44PM EDT8,700.00274.10111.50120.700.00-21139.97%
NDX211217P087500002021-03-05 2:22PM EDT8,750.00270.00114.50123.800.00-22139.82%
NDX211217P088000002021-02-22 10:33AM EDT8,800.00265.00170.40181.100.00-23643.42%
NDX211217P088500002021-01-19 3:49PM EDT8,850.00261.00228.00243.000.00-1746.70%
NDX211217P089000002021-01-11 11:05AM EDT8,900.00270.00224.00237.700.00-5945.95%
NDX211217P089500002021-04-13 3:03PM EDT8,950.00106.30106.60109.60-170.63-61.61%12637.15%
NDX211217P090000002021-04-13 11:53AM EDT9,000.00115.34109.90112.90-8.67-6.99%522137.03%
NDX211217P090500002020-10-26 11:25AM EDT9,050.00584.40343.70362.300.00-1750.51%
NDX211217P091000002021-03-17 10:38AM EDT9,100.00228.00114.70117.800.00-11036.64%
NDX211217P091500002021-03-22 1:10PM EDT9,150.00206.40117.60120.700.00-163236.47%
NDX211217P092000002020-12-10 3:08PM EDT9,200.00382.01285.50300.500.00-52346.56%
NDX211217P092500002021-03-17 10:40AM EDT9,250.00248.00123.80127.000.00-2336.17%
NDX211217P093000002021-03-08 1:58PM EDT9,300.00292.00140.90144.300.00-21336.96%
NDX211217P093500002021-03-22 9:43AM EDT9,350.00248.00130.00133.200.00-3535.84%
NDX211217P094000002021-04-09 12:14PM EDT9,400.00152.00132.90136.100.00-14335.65%
NDX211217P094500002021-03-17 10:41AM EDT9,450.00276.30136.80140.000.00-55635.53%
NDX211217P095000002021-04-08 2:27PM EDT9,500.00152.20139.80143.100.00-908035.35%
NDX211217P096000002021-03-26 2:39PM EDT9,600.00257.20147.00150.400.00-15435.05%
NDX211217P097000002021-02-22 12:08PM EDT9,700.00383.60272.30285.300.00-203541.40%
NDX211217P098000002021-02-19 10:51AM EDT9,800.00364.30318.40337.500.00-11942.89%
NDX211217P099000002021-02-26 2:23PM EDT9,900.00424.00250.30268.800.00-3838.93%
NDX211217P100000002021-03-18 9:34AM EDT10,000.00302.00176.90180.500.00-626033.73%
NDX211217P101000002021-03-12 3:37PM EDT10,100.00393.30201.10205.300.00-203334.24%
NDX211217P102000002021-03-01 11:19AM EDT10,200.00437.20275.60291.200.00-12537.43%
NDX211217P103000002021-03-01 11:20AM EDT10,300.00454.20299.60304.400.00-1937.16%
NDX211217P104000002021-03-01 11:19AM EDT10,400.00474.60314.80319.700.00--136.95%
NDX211217P105000002021-03-25 9:35AM EDT10,500.00437.00223.40227.300.00-55132.18%
NDX211217P105250002020-06-23 1:51PM EDT10,525.001,394.001,325.701,371.900.00--169.31%
NDX211217P105500002020-06-23 1:51PM EDT10,550.001,405.001,336.801,383.000.00--169.33%
NDX211217P106000002021-03-31 9:30AM EDT10,600.00373.80234.00238.000.00-123231.88%
NDX211217P106250002020-11-06 11:59AM EDT10,625.00848.00632.00656.800.00-1247.00%
NDX211217P106500002020-10-26 11:25AM EDT10,650.001,080.40682.50715.200.00-3348.64%
NDX211217P107000002021-01-12 2:32PM EDT10,700.00606.000.000.000.00-1236.25%
NDX211217P107500002020-10-13 1:20PM EDT10,750.00958.00825.00862.400.00-1251.63%
NDX211217P107750002020-10-13 12:16PM EDT10,775.00981.00832.70870.400.00-1151.60%
NDX211217P108000002021-02-11 1:57PM EDT10,800.00512.00504.00545.000.00-11241.63%
NDX211217P108250002021-03-31 9:30AM EDT10,825.00415.80259.70263.800.00-1231.21%
NDX211217P109000002020-12-18 10:45AM EDT10,900.00686.20664.60687.600.00-3345.27%
NDX211217P109250002020-11-06 10:54AM EDT10,925.00971.10709.60737.400.00-1146.57%
NDX211217P109500002020-12-16 11:33AM EDT10,950.00717.85668.00693.900.00--344.98%
NDX211217P109750002021-04-01 9:45AM EDT10,975.00375.90279.70283.900.00-1530.83%
NDX211217P110000002021-04-12 10:56AM EDT11,000.00311.30282.00286.30-0.50-0.16%515630.72%
NDX211217P110250002021-02-26 12:10PM EDT11,025.00685.40437.00468.100.00-585837.02%
NDX211217P110500002021-03-17 12:18PM EDT11,050.00570.00289.50293.800.00--330.61%
NDX211217P111000002021-01-20 2:06PM EDT11,100.00604.45572.00611.900.00-1040.97%
NDX211217P112000002020-08-10 11:18AM EDT11,200.001,501.001,318.001,651.700.00-1464.96%
NDX211217P112500002021-01-29 11:39AM EDT11,250.00790.35746.70786.600.00-1144.79%
NDX211217P113000002021-01-29 11:39AM EDT11,300.00803.65760.50800.400.00-11144.69%
NDX211217P113250002021-03-15 12:07AM EDT11,325.00705.70327.00331.600.00--1029.79%
NDX211217P113500002021-01-19 1:12AM EDT11,350.00752.25651.30687.600.00-1240.89%
NDX211217P113750002021-03-15 12:07AM EDT11,375.00712.60335.80340.400.00--129.69%
NDX211217P114000002021-04-01 2:54PM EDT11,400.00449.20340.00344.700.00-12529.64%
NDX211217P114250002021-03-15 12:07AM EDT11,425.00726.20343.90348.600.00--129.57%
NDX211217P115000002021-04-07 12:01PM EDT11,500.00417.60355.10359.900.00-1559729.34%
NDX211217P115250002021-04-01 2:54PM EDT11,525.00475.90360.00364.800.00-1129.29%
NDX211217P115500002021-03-24 12:52PM EDT11,550.00639.00362.50367.300.00--129.17%
NDX211217P115750002021-03-16 11:24AM EDT11,575.00629.70366.70371.500.00--129.10%
NDX211217P116000002021-04-01 3:19PM EDT11,600.00494.10372.70377.500.00-13929.09%
NDX211217P116250002021-03-16 11:24AM EDT11,625.00642.40376.00380.900.00--129.00%
NDX211217P116500002021-01-22 11:06AM EDT11,650.00746.33701.50741.400.00-1139.54%
NDX211217P116750002021-04-01 3:20PM EDT11,675.00511.80384.70389.600.00-11028.86%
NDX211217P117000002021-01-22 11:06AM EDT11,700.00759.63713.80753.700.00-1139.40%
NDX211217P117250002021-02-17 12:51PM EDT11,725.00754.70756.40778.400.00--939.84%
NDX211217P117500002021-02-04 12:03PM EDT11,750.00782.20878.40903.500.00-1143.03%
NDX211217P117750002021-02-04 12:03PM EDT11,775.00788.65886.70911.900.00--143.00%
NDX211217P118000002021-04-01 2:54PM EDT11,800.00539.40406.50411.500.00-11128.51%
NDX211217P118250002021-02-04 12:03PM EDT11,825.00801.95903.60929.000.00--142.95%
NDX211217P118750002021-04-01 3:20PM EDT11,875.00560.40422.60427.700.00-111528.37%
NDX211217P119000002021-04-01 2:54PM EDT11,900.00564.30425.20430.300.00-11928.24%
NDX211217P120000002021-04-06 11:24AM EDT12,000.00505.50447.20452.400.00-4024328.05%
NDX211217P120500002021-04-01 11:36AM EDT12,050.00613.70456.00461.200.00-1127.87%
NDX211217P121000002021-03-04 2:51PM EDT12,100.001,195.65597.30625.900.00-1232.07%
NDX211217P121500002021-03-26 11:10AM EDT12,150.00826.10477.80483.200.00-3327.64%
NDX211217P122000002021-04-06 12:10PM EDT12,200.00559.00489.10494.600.00-11427.53%
NDX211217P122500002021-03-31 9:35AM EDT12,250.00784.10497.90503.400.00-799427.34%
NDX211217P123000002021-03-24 1:13PM EDT12,300.00890.00508.90514.500.00-511927.20%
NDX211217P123250002021-03-29 12:12AM EDT12,325.00845.72514.60520.200.00--427.14%
NDX211217P123500002021-03-29 12:12AM EDT12,350.00854.17522.90528.500.00--427.14%
NDX211217P123750002021-04-09 1:31PM EDT12,375.00587.70526.40532.100.00-1127.02%
NDX211217P124000002021-03-17 2:46PM EDT12,400.00888.00533.20538.900.00-42426.98%
NDX211217P124250002021-03-31 10:36AM EDT12,425.00796.82538.00543.800.00-3326.89%
NDX211217P124500002021-03-31 10:36AM EDT12,450.00805.67545.10550.900.00-31326.85%
NDX211217P125000002021-04-13 1:59PM EDT12,500.00570.85557.30563.10-385.15-40.29%1116126.72%
NDX211217P125500002021-03-09 2:35PM EDT12,550.001,100.00618.10624.900.00-1027.88%
NDX211217P126000002021-02-26 3:47PM EDT12,600.001,168.30893.80938.900.00-1835.29%
NDX211217P127000002021-04-05 10:55AM EDT12,700.00730.60610.00616.100.00-11026.26%
NDX211217P128000002021-04-12 3:57PM EDT12,800.00702.60634.80641.000.00-21225.95%
NDX211217P128250002021-01-19 4:49PM EDT12,825.001,235.711,032.701,068.400.00--536.09%
NDX211217P129000002021-04-12 3:57PM EDT12,900.00733.10664.00670.400.00-23625.73%
NDX211217P129500002021-01-19 4:50PM EDT12,950.001,286.931,074.101,114.000.00--535.84%
NDX211217P130000002021-04-12 4:05PM EDT13,000.00757.90692.30698.700.00-519025.46%
NDX211217P130500002021-03-26 9:46AM EDT13,050.001,198.50710.10716.600.00-1125.40%
NDX211217P131000002021-01-21 10:49AM EDT13,100.001,244.801,151.401,191.300.00-21136.03%
NDX211217P131250002021-04-08 3:31PM EDT13,125.00807.60733.40740.100.00-1125.22%
NDX211217P132000002021-04-01 10:19AM EDT13,200.00990.05755.90762.700.00-4014125.01%
NDX211217P132750002021-02-16 1:13AM EDT13,275.001,242.901,345.701,369.400.00--138.19%
NDX211217P133000002021-04-08 2:27PM EDT13,300.00873.40790.50797.500.00-303924.81%
NDX211217P133250002021-03-24 9:44AM EDT13,325.001,285.00797.80804.800.00-11424.72%
NDX211217P133750002021-01-21 10:49AM EDT13,375.001,362.601,260.701,300.600.00-3235.49%
NDX211217P134000002021-04-08 10:25AM EDT13,400.00907.70822.20829.300.00-31624.51%
NDX211217P135000002021-04-13 2:00PM EDT13,500.00880.15859.30866.60-105.85-10.74%1012024.31%
NDX211217P135500002021-04-05 1:40PM EDT13,550.001,031.30878.10885.400.00--524.21%
NDX211217P136000002021-01-21 10:49AM EDT13,600.001,466.001,356.301,396.200.00-3335.08%
NDX211217P136750002021-04-09 11:22AM EDT13,675.001,031.54924.30931.800.00-1223.89%
NDX211217P137000002021-04-09 11:22AM EDT13,700.001,042.16934.10941.700.00-1923.84%
NDX211217P137500002021-04-06 10:50AM EDT13,750.001,107.00954.10961.700.00-63023.73%
NDX211217P138000002021-02-16 1:01PM EDT13,800.001,406.401,640.101,665.000.00-1838.69%
NDX211217P139000002021-04-07 9:54AM EDT13,900.001,191.401,015.801,023.700.00-1004323.40%
NDX211217P140000002021-04-12 10:30AM EDT14,000.001,157.651,061.101,069.200.00-10112023.24%
NDX211217P140500002021-02-16 4:42PM EDT14,050.001,531.201,849.701,879.300.00--140.33%
NDX211217P140750002021-02-16 4:42PM EDT14,075.001,543.101,865.401,895.100.00--140.37%
NDX211217P141000002021-02-16 4:42PM EDT14,100.001,555.001,881.201,910.900.00-81040.40%
NDX211217P141250002021-02-16 4:42PM EDT14,125.001,567.301,897.101,926.900.00-2240.44%
NDX211217P141500002021-02-16 4:42PM EDT14,150.001,579.201,913.101,943.000.00--340.47%
NDX211217P141750002021-02-16 10:40AM EDT14,175.001,525.501,827.301,877.300.00--138.72%
NDX211217P142000002021-02-16 10:40AM EDT14,200.001,537.601,853.401,879.800.00--238.46%
NDX211217P143000002020-10-19 12:07AM EDT14,300.002,807.000.000.000.00--00.00%
NDX211217P144000002020-10-19 4:38PM EDT14,400.002,879.002,762.002,810.000.00--055.68%
NDX211217P145000002021-04-12 3:53PM EDT14,500.001,411.901,301.601,313.300.00-7617722.31%
NDX211217P147000002020-11-17 10:39AM EDT14,700.003,015.002,694.002,744.000.00-1250.15%
NDX211217P148000002020-11-17 10:39AM EDT14,800.003,096.002,772.002,822.000.00-1350.47%
NDX211217P149000002020-11-12 11:54AM EDT14,900.003,341.002,851.002,901.000.00-1850.80%
NDX211217P150000002021-04-12 10:30AM EDT15,000.001,727.501,587.001,602.200.00-10011621.54%
NDX211217P150750002021-01-27 2:16PM EDT15,075.002,424.802,575.402,669.500.00-101043.88%
NDX211217P159000002020-12-14 3:36PM EDT15,900.003,620.003,142.203,226.300.00--143.85%
NDX211217P160000002020-12-14 3:36PM EDT16,000.003,708.003,226.003,310.300.00--144.15%
NDX211217P190000002021-03-30 10:19AM EDT19,000.006,225.445,030.205,079.000.00--1523.73%
NDX211217P192000002021-03-30 2:38PM EDT19,200.006,340.115,226.105,275.000.00--1524.08%
NDX211217P194000002021-03-30 3:45PM EDT19,400.006,516.145,422.505,471.000.00--524.41%
NDX211217P196000002021-03-30 1:13PM EDT19,600.006,758.625,620.805,668.000.00--524.78%
NDX211217P198000002021-03-30 11:34AM EDT19,800.006,912.565,816.305,865.000.00--1625.13%
NDX211217P200000002021-03-30 10:57AM EDT20,000.007,155.856,013.706,062.000.00--2025.46%
NDX211217P202000002021-03-31 11:20AM EDT20,200.007,104.696,224.206,266.200.00-5626.33%
NDX211217P204000002021-03-30 9:47AM EDT20,400.007,580.006,409.006,457.000.00--226.15%