Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
13.845,05+86,55 (+0,63%)
Alla chiusura: 5:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX220617C090000002021-03-31 3:51PM EDT9,000.004,325.004,849.705,065.600.00-32232.84%
NDX220617C091000002021-03-01 12:11PM EDT9,100.004,417.004,124.004,296.900.00--10.00%
NDX220617C092000002021-03-29 3:00PM EDT9,200.003,968.004,672.104,887.900.00-1232.45%
NDX220617C093000002021-03-25 11:30AM EDT9,300.003,698.004,583.904,799.500.00--132.25%
NDX220617C094000002021-03-02 11:26AM EDT9,400.004,158.004,115.004,165.000.00--10.00%
NDX220617C104000002021-03-02 12:16PM EDT10,400.003,335.003,287.003,337.000.00--10.00%
NDX220617C105000002021-03-03 11:24AM EDT10,500.003,055.003,208.003,258.000.00--10.00%
NDX220617C106000002021-02-25 2:39PM EDT10,600.003,090.002,780.602,988.900.00--30.00%
NDX220617C109000002021-02-26 3:34PM EDT10,900.002,882.002,556.402,763.800.00-330.00%
NDX220617C110000002021-03-02 12:16PM EDT11,000.002,897.002,820.002,870.000.00--211.85%
NDX220617C111000002021-03-01 12:28PM EDT11,100.002,860.002,519.402,689.200.00--30.00%
NDX220617C112000002021-03-01 12:28PM EDT11,200.002,791.002,445.902,615.900.00-120.00%
NDX220617C113000002021-03-03 10:35AM EDT11,300.002,612.002,596.002,646.000.00-1514.81%
NDX220617C114000002021-03-02 12:27PM EDT11,400.002,622.002,523.002,573.000.00-1415.34%
NDX220617C115000002021-03-03 10:34AM EDT11,500.002,483.002,451.002,501.000.00--115.79%
NDX220617C116000002021-03-02 11:33AM EDT11,600.002,507.002,379.002,429.000.00--116.14%
NDX220617C117000002021-03-03 10:34AM EDT11,700.002,352.002,309.002,359.000.00-1616.46%
NDX220617C118000002021-02-04 3:56PM EDT11,800.002,671.001,430.402,530.400.00--122.53%
NDX220617C123000002021-03-03 12:38PM EDT12,300.001,903.001,904.001,954.000.00--117.57%
NDX220617C124000002021-03-31 2:19PM EDT12,400.001,712.002,120.602,331.200.00--126.39%
NDX220617C125500002021-03-29 12:48PM EDT12,550.001,529.002,018.502,228.800.00--126.12%
NDX220617C125750002021-02-19 11:31AM EDT12,575.002,272.001,486.801,694.900.00-1116.12%
NDX220617C126750002021-03-29 12:48PM EDT12,675.001,458.001,934.902,145.000.00--125.90%
NDX220617C127000002021-02-26 10:52AM EDT12,700.001,701.001,376.901,579.400.00-1115.48%
NDX220617C128000002021-02-01 4:35PM EDT12,800.001,923.741,399.001,448.000.00--014.20%
NDX220617C128750002021-03-02 10:36AM EDT12,875.001,756.001,548.001,598.000.00--117.97%
NDX220617C129500002021-02-26 3:01PM EDT12,950.001,602.281,237.801,440.400.00-6615.89%
NDX220617C132000002021-02-23 12:22PM EDT13,200.001,552.001,082.101,234.300.00--114.88%
NDX220617C133000002021-04-07 11:14AM EDT13,300.001,502.001,552.601,736.300.00-1324.61%
NDX220617C134000002021-02-26 10:52AM EDT13,400.001,340.001,006.201,209.800.00-1116.41%
NDX220617C135000002021-03-03 12:38PM EDT13,500.001,260.001,201.001,251.000.00--118.02%
NDX220617C136000002021-04-06 1:11PM EDT13,600.001,348.401,376.301,562.50+135.40+11.16%5524.15%
NDX220617C137000002021-04-09 10:29AM EDT13,700.001,374.501,320.201,506.70-83.79-5.75%4624.00%
NDX220617C138000002021-02-23 12:22PM EDT13,800.001,264.00813.00960.000.00-1015.61%
NDX220617C141000002021-04-09 9:48AM EDT14,100.001,171.001,108.901,294.40+86.00+7.93%1223.41%
NDX220617C142000002021-03-03 1:27PM EDT14,200.00919.00867.00917.000.00-1317.83%
NDX220617C143000002021-03-30 3:42PM EDT14,300.00696.791,012.001,194.900.00--223.12%
NDX220617C144000002021-03-03 2:06PM EDT14,400.00825.00784.00834.000.00-1217.77%
NDX220617C145000002021-03-26 10:37AM EDT14,500.00655.75921.101,099.900.00-303022.84%
NDX220617C146000002021-02-22 1:36PM EDT14,600.001,042.41649.00698.000.00--316.71%
NDX220617C147000002021-01-28 12:07PM EDT14,700.001,025.00250.701,350.700.00-1328.25%
NDX220617C149000002021-03-22 1:42PM EDT14,900.00697.20757.10923.800.00--2422.28%
NDX220617C150000002021-03-03 2:06PM EDT15,000.00628.00566.00616.000.00--217.55%
NDX220617C151000002021-02-25 3:25PM EDT15,100.00725.00384.70551.500.00--816.93%
NDX220617C153000002021-03-29 12:48PM EDT15,300.00394.00617.00766.700.00-1421.75%
NDX220617C154000002021-02-23 12:49PM EDT15,400.00646.00339.70430.500.00--516.17%
NDX220617C156000002021-02-25 3:25PM EDT15,600.00582.00285.70416.400.00--116.81%
NDX220617C158000002021-04-01 10:02AM EDT15,800.00377.00473.60597.500.00-3321.13%
NDX220617C159000002021-03-31 10:11AM EDT15,900.00321.00448.90567.300.00--121.02%
NDX220617C160000002021-04-01 10:02AM EDT16,000.00335.00425.30538.300.00-1920.91%
NDX220617C161000002021-03-25 12:12PM EDT16,100.00263.76403.00510.600.00--1120.81%
NDX220617C162000002021-03-24 12:11PM EDT16,200.00296.18381.70484.000.00-5120.70%
NDX220617C163000002021-03-16 11:51AM EDT16,300.00390.00361.50458.600.00-11120.61%
NDX220617C164000002021-02-22 11:04AM EDT16,400.00295.37252.00274.000.00-10617.04%
NDX220617C165000002021-03-29 10:38AM EDT16,500.00210.00324.20411.200.00-31520.42%
NDX220617C166000002021-04-01 9:58AM EDT16,600.00233.00307.00389.100.00-21720.34%
NDX220617C167000002021-03-16 12:06PM EDT16,700.00316.00290.70368.200.00-1120.26%
NDX220617C168000002021-03-16 11:51AM EDT16,800.00304.00275.20348.300.00-1220.18%
NDX220617C169000002021-03-25 12:15PM EDT16,900.00171.00260.50329.400.00-1620.11%
NDX220617C170000002021-03-22 3:04PM EDT17,000.00239.80246.70311.500.00-163620.05%
NDX220617C172000002021-03-25 10:08AM EDT17,200.00161.00221.10278.600.00-1119.93%
NDX220617C173000002021-03-24 11:46AM EDT17,300.00164.55209.30263.500.00--519.88%
NDX220617C174000002021-03-25 10:58AM EDT17,400.00133.00198.20249.200.00--319.83%
NDX220617C175000002021-03-25 11:35AM EDT17,500.00125.00187.70235.700.00--1319.79%
NDX220617C176000002021-03-19 11:05AM EDT17,600.00165.00177.80223.100.00-2219.76%
NDX220617C184000002021-02-22 11:17AM EDT18,400.00203.0279.80103.800.00--318.06%
NDX220617C188000002021-02-24 1:43PM EDT18,800.00152.0450.7080.700.00--1218.01%
NDX220617C190000002021-03-30 1:14PM EDT19,000.0053.7087.70109.800.00-52319.79%
NDX220617C192000002021-02-23 3:23PM EDT19,200.00125.0050.4071.000.00--118.44%
NDX220617C194000002021-03-24 3:56PM EDT19,400.0054.2070.1095.800.00-1520.12%
NDX220617C196000002021-03-16 1:13PM EDT19,600.0082.8363.5089.100.00-263220.25%
NDX220617C198000002021-02-19 11:01AM EDT19,800.00137.0046.7087.400.00-1120.61%
NDX220617C204000002021-04-09 10:43AM EDT20,400.0059.0043.0068.60+59.00-1020.86%
Opzioni Putper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX220617P090000002021-04-06 11:37AM EDT9,000.00224.47199.30245.200.00-315133.92%
NDX220617P091000002021-04-05 10:48AM EDT9,100.00235.00209.40255.800.00-85433.68%
NDX220617P092000002021-04-05 1:40PM EDT9,200.00247.00219.80266.800.00-82833.44%
NDX220617P093000002021-03-25 9:40AM EDT9,300.00386.00230.50278.200.00-41033.20%
NDX220617P094000002021-04-05 2:20PM EDT9,400.00269.00241.70290.100.00-21232.97%
NDX220617P095000002021-04-08 11:03AM EDT9,500.00277.00253.20302.600.00-2432.74%
NDX220617P096000002021-03-16 11:44AM EDT9,600.00417.00265.00315.500.00--232.52%
NDX220617P097000002021-04-09 3:56PM EDT9,700.00294.00277.30329.00-257.25-46.67%22132.30%
NDX220617P098000002021-03-29 11:07AM EDT9,800.00420.00290.00343.000.00-11432.09%
NDX220617P099000002021-04-09 4:02PM EDT9,900.00323.00303.00357.50-249.00-43.53%1131.88%
NDX220617P100000002021-04-09 3:58PM EDT10,000.00336.00316.50372.70-337.00-50.07%4731.67%
NDX220617P101000002021-03-24 11:04AM EDT10,100.00500.00330.40388.400.00-51231.47%
NDX220617P102000002021-02-16 1:11PM EDT10,200.00589.00489.30689.300.00-1239.02%
NDX220617P103000002021-04-09 1:29PM EDT10,300.00391.00359.50421.60-249.00-38.91%1231.07%
NDX220617P104000002021-02-25 12:36PM EDT10,400.00742.00476.10586.000.00-12134.82%
NDX220617P105000002021-03-18 3:40PM EDT10,500.00709.00390.40457.400.00-10730.69%
NDX220617P106000002021-02-23 12:19PM EDT10,600.00821.80602.20689.700.00-2335.93%
NDX220617P108000002021-03-24 10:11AM EDT10,800.00705.00440.50515.800.00-666630.13%
NDX220617P110000002021-04-01 2:15PM EDT11,000.00596.40476.50558.100.00-2529.77%
NDX220617P112000002021-03-24 10:46AM EDT11,200.00772.90514.70603.200.00-202029.42%
NDX220617P114000002021-02-16 1:13AM EDT11,400.00845.00822.00872.000.00--133.89%
NDX220617P115000002021-03-09 5:00PM EDT11,500.001,018.60576.60676.100.00-25028.89%
NDX220617P117000002021-02-22 4:20PM EDT11,700.001,076.00945.001,053.000.00--135.26%
NDX220617P119000002021-02-23 12:18PM EDT11,900.001,222.501,013.901,211.600.00--136.76%
NDX220617P120000002021-03-24 3:35PM EDT12,000.001,111.00693.30812.600.00-116028.04%
NDX220617P121000002021-03-22 1:42PM EDT12,100.001,077.30718.90842.200.00--2427.87%
NDX220617P122000002021-03-03 11:29AM EDT12,200.001,330.00890.00940.000.00--129.02%
NDX220617P123000002021-04-08 10:26AM EDT12,300.00825.00772.50903.90+825.00-101027.54%
NDX220617P124000002021-02-22 11:18AM EDT12,400.001,287.001,198.001,248.000.00--133.25%
NDX220617P125500002021-02-22 1:08PM EDT12,550.001,380.001,259.001,307.000.00--233.07%
NDX220617P127000002021-01-26 1:07PM EDT12,700.001,359.831,002.802,102.800.00-2246.23%
NDX220617P128750002021-03-03 1:37PM EDT12,875.001,608.501,138.001,188.000.00--628.17%
NDX220617P129000002021-03-03 1:37PM EDT12,900.001,619.501,148.001,198.000.00--228.14%
NDX220617P130000002021-04-06 11:02AM EDT13,000.001,120.00988.401,147.20+1,120.00--226.39%
NDX220617P131000002021-03-01 11:08AM EDT13,100.001,615.001,355.001,404.000.00-1330.07%
NDX220617P132000002021-03-01 11:23AM EDT13,200.001,640.001,402.001,452.000.00-2430.03%
NDX220617P133000002021-01-27 1:25PM EDT13,300.001,753.251,286.102,386.100.00-2245.41%
NDX220617P135000002021-02-18 4:26PM EDT13,500.001,617.001,717.201,925.800.00-1535.48%
NDX220617P137000002021-02-18 4:23PM EDT13,700.001,708.001,826.502,035.600.00--135.45%
NDX220617P138000002021-02-23 1:30PM EDT13,800.002,087.001,846.802,016.200.00--234.15%
NDX220617P139000002021-03-31 2:19PM EDT13,900.001,732.001,345.501,529.700.00--125.01%
NDX220617P142000002021-03-03 2:07PM EDT14,200.002,328.001,770.001,820.000.00--226.97%
NDX220617P145000002021-03-31 2:19PM EDT14,500.002,087.001,644.601,833.700.00--124.18%
NDX220617P148000002021-03-24 10:46AM EDT14,800.002,455.201,814.302,001.100.00--2023.79%
NDX220617P158000002021-02-05 4:29PM EDT15,800.002,957.002,984.204,084.200.00--147.28%
NDX220617P159000002021-03-31 2:19PM EDT15,900.003,110.002,521.802,733.400.00--123.11%
NDX220617P163000002021-03-31 2:19PM EDT16,300.003,446.002,820.703,033.200.00--122.98%
NDX220617P170000002021-02-09 4:55PM EDT17,000.003,772.003,653.404,753.400.00--143.98%
NDX220617P188000002021-03-15 12:07AM EDT18,800.005,849.005,000.505,217.200.00--224.40%
NDX220617P198000002021-03-15 11:27AM EDT19,800.006,928.005,955.806,173.100.00-1225.72%