Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
15.333,47-182,44 (-1,18%)
Alla chiusura: 5:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX220916C070000002021-08-25 5:29PM EDT7,000.007,755.708,290.808,340.700.00-1031.46%
NDX220916C071000002021-08-25 5:29PM EDT7,100.007,011.008,194.308,244.200.00-1032.55%
NDX220916C072000002021-08-25 5:29PM EDT7,200.007,624.208,097.808,147.700.00-1033.25%
NDX220916C075000002021-09-13 11:13AM EDT7,500.007,920.007,809.107,859.000.00-151634.41%
NDX220916C077000002021-08-25 5:29PM EDT7,700.006,997.007,619.707,667.200.00-1034.76%
NDX220916C078000002021-08-25 5:29PM EDT7,800.006,560.007,524.007,571.500.00-2034.86%
NDX220916C079000002021-08-25 5:29PM EDT7,900.006,663.007,428.407,475.500.00-1034.85%
NDX220916C080000002021-08-25 5:29PM EDT8,000.005,784.007,332.107,380.200.00-1034.90%
NDX220916C081000002021-08-25 5:29PM EDT8,100.006,277.007,236.907,284.900.00-1034.90%
NDX220916C082000002021-08-25 5:29PM EDT8,200.006,371.007,142.607,190.300.00--034.94%
NDX220916C084000002021-08-25 5:29PM EDT8,400.006,003.006,952.107,000.200.00-2034.80%
NDX220916C086000002021-08-25 5:29PM EDT8,600.006,149.006,763.206,811.300.00-1034.65%
NDX220916C090000002021-08-25 5:29PM EDT9,000.005,449.006,387.906,436.100.00-1034.24%
NDX220916C091000002021-08-25 5:29PM EDT9,100.005,377.006,294.706,342.800.00--034.11%
NDX220916C092000002021-08-25 5:29PM EDT9,200.004,678.006,201.506,249.800.00--033.98%
NDX220916C094000002021-08-25 5:29PM EDT9,400.005,265.006,016.206,064.400.00--033.70%
NDX220916C095000002021-08-25 5:29PM EDT9,500.005,191.005,923.905,972.100.00-1033.55%
NDX220916C096000002021-08-25 5:29PM EDT9,600.005,235.005,831.905,880.200.00-1033.41%
NDX220916C097000002021-08-25 5:29PM EDT9,700.004,972.005,740.105,788.300.00-1033.25%
NDX220916C098000002021-08-25 5:29PM EDT9,800.004,650.435,648.705,697.000.00--033.10%
NDX220916C117000002021-08-25 5:29PM EDT11,700.003,839.003,973.804,022.700.00-1029.72%
NDX220916C117500002021-08-25 5:29PM EDT11,750.003,757.153,931.703,980.600.00-1029.62%
NDX220916C130500002021-09-09 2:31PM EDT13,050.003,146.002,883.502,932.300.00--227.12%
NDX220916C135500002021-09-09 2:31PM EDT13,550.002,760.002,508.302,556.900.00--226.15%
NDX220916C136000002021-09-09 2:17PM EDT13,600.002,723.002,471.402,520.200.00--126.05%
NDX220916C136500002021-09-09 2:31PM EDT13,650.002,685.002,435.002,484.200.00--125.96%
NDX220916C136750002021-09-09 2:31PM EDT13,675.002,666.002,416.802,466.100.00--125.91%
NDX220916C139000002021-09-08 10:54AM EDT13,900.002,480.002,256.002,305.200.00-1125.48%
NDX220916C144500002021-08-25 5:29PM EDT14,450.001,175.001,879.501,929.100.00-1024.40%
NDX220916C145000002021-08-25 5:29PM EDT14,500.001,624.101,846.801,895.900.00-40024.30%
NDX220916C148750002021-09-10 9:47AM EDT14,875.001,879.001,608.701,658.600.00-1123.60%
NDX220916C150000002021-08-20 10:29AM EDT15,000.001,414.501,532.701,581.700.00-205023.36%
NDX220916C151000002021-08-23 11:15AM EDT15,100.001,447.401,472.901,522.100.00-205023.17%
NDX220916C151250002021-08-25 5:29PM EDT15,125.001,363.351,458.301,507.400.00-2023.13%
NDX220916C153000002021-08-25 5:29PM EDT15,300.00891.251,358.401,406.900.00-2022.82%
NDX220916C153250002021-09-09 3:46PM EDT15,325.001,563.001,344.201,392.700.00--122.77%
NDX220916C153500002021-08-25 5:29PM EDT15,350.001,243.631,330.101,378.700.00--022.73%
NDX220916C155000002021-08-23 11:15AM EDT15,500.001,222.401,247.501,295.900.00-203722.46%
NDX220916C155250002021-09-02 11:00AM EDT15,525.001,433.701,233.901,282.100.00--622.42%
NDX220916C155500002021-09-02 3:24PM EDT15,550.001,393.281,220.501,268.700.00--722.37%
NDX220916C156000002021-09-15 10:59AM EDT15,600.001,267.601,193.701,242.100.00-1022.29%
NDX220916C157000002021-08-25 5:29PM EDT15,700.00867.001,141.101,189.500.00-1022.12%
NDX220916C159000002021-09-02 11:00AM EDT15,900.001,224.701,039.601,087.700.00-61021.77%
NDX220916C159500002021-08-30 11:58AM EDT15,950.001,143.221,015.101,063.300.00--121.69%
NDX220916C159750002021-09-03 4:12PM EDT15,975.001,203.701,003.001,051.100.00-484821.64%
NDX220916C160000002021-09-02 12:21PM EDT16,000.001,160.00991.001,039.100.00-12621.60%
NDX220916C161000002021-08-30 1:25PM EDT16,100.001,076.58943.70992.300.00-41921.45%
NDX220916C162000002021-08-30 1:17PM EDT16,200.001,024.98897.80946.300.00-5721.29%
NDX220916C163000002021-08-26 2:05PM EDT16,300.00871.50853.10901.800.00--1021.14%
NDX220916C163500002021-09-02 3:24PM EDT16,350.00976.78831.40880.000.00--721.06%
NDX220916C163750002021-08-30 1:23PM EDT16,375.00945.32820.70869.300.00-1121.02%
NDX220916C164000002021-09-09 1:51PM EDT16,400.00976.94810.00858.600.00-162120.98%
NDX220916C164250002021-08-25 5:29PM EDT16,425.00399.00799.50848.100.00-1020.95%
NDX220916C164500002021-08-25 5:29PM EDT16,450.00712.50789.00837.600.00-3020.91%
NDX220916C165000002021-09-01 12:37PM EDT16,500.00953.29768.30816.900.00-91120.84%
NDX220916C166000002021-09-09 1:51PM EDT16,600.00887.62727.50776.500.00-101020.69%
NDX220916C167000002021-08-25 5:29PM EDT16,700.00406.86688.50736.500.00--020.53%
NDX220916C169000002021-09-09 10:48AM EDT16,900.00792.30614.90662.900.00-101120.27%
NDX220916C170000002021-08-25 5:29PM EDT17,000.00412.00579.80628.200.00--020.14%
NDX220916C171000002021-09-09 1:50PM EDT17,100.00689.61546.40595.000.00-5420.02%
NDX220916C172000002021-08-25 5:29PM EDT17,200.00302.36514.50563.100.00--019.90%
NDX220916C172500002021-08-27 4:08PM EDT17,250.00532.00499.10547.700.00-1119.85%
NDX220916C173000002021-08-25 5:29PM EDT17,300.00421.00483.80532.600.00-1019.79%
NDX220916C174250002021-08-20 1:35PM EDT17,425.00400.00446.60496.500.00-1119.66%
NDX220916C174750002021-08-18 9:22PM EDT17,475.00384.00432.70482.600.00--10019.61%
NDX220916C176000002021-08-25 5:29PM EDT17,600.00387.59400.10450.000.00-3019.50%
NDX220916C177000002021-09-09 11:06AM EDT17,700.00515.42388.30410.200.00--519.11%
NDX220916C177250002021-08-24 1:17PM EDT17,725.00390.00382.20404.100.00--419.09%
NDX220916C177500002021-08-23 2:26PM EDT17,750.00381.30376.20398.100.00--219.06%
NDX220916C178000002021-08-24 11:07AM EDT17,800.00376.00364.40386.300.00-2519.02%
NDX220916C178500002021-08-23 10:37AM EDT17,850.00343.00352.90374.800.00--218.97%
NDX220916C178750002021-08-25 3:50PM EDT17,875.00359.00347.30369.200.00--118.95%
NDX220916C179000002021-09-09 10:45AM EDT17,900.00457.92341.70363.600.00-10518.93%
NDX220916C179500002021-09-14 4:09PM EDT17,950.00384.00330.80352.700.00-2718.89%
NDX220916C180000002021-09-14 10:24AM EDT18,000.00389.00320.20342.100.00-11618.85%
NDX220916C181000002021-09-14 9:54AM EDT18,100.00362.00299.90321.800.00-72518.77%
NDX220916C182000002021-09-14 12:04PM EDT18,200.00348.00280.70302.600.00-1418.70%
NDX220916C183000002021-09-10 9:49AM EDT18,300.00325.00262.50284.400.00-1518.63%
NDX220916C184000002021-09-09 3:50PM EDT18,400.00305.00245.40267.300.00-1318.56%
NDX220916C185000002021-08-19 11:39AM EDT18,500.00211.00229.20251.100.00-2518.50%
NDX220916C186000002021-09-10 9:48AM EDT18,600.00279.00214.10236.000.00-1318.45%
NDX220916C187000002021-08-19 2:53PM EDT18,700.00173.00200.10222.000.00--218.41%
NDX220916C188000002021-09-10 9:47AM EDT18,800.00278.00188.60207.400.00-1318.33%
NDX220916C189000002021-09-10 9:49AM EDT18,900.00262.00176.00194.800.00-1218.29%
NDX220916C190000002021-08-18 9:22PM EDT19,000.00214.00164.30183.100.00-1218.26%
NDX220916C191000002021-09-10 9:49AM EDT19,100.00231.00152.50172.000.00-21218.23%
NDX220916C192000002021-09-09 9:37AM EDT19,200.00193.00142.20161.700.00-1218.20%
NDX220916C193000002021-09-10 9:49AM EDT19,300.00204.00132.50152.100.00-1118.18%
NDX220916C194000002021-09-10 9:49AM EDT19,400.00189.00124.00143.000.00-1218.16%
NDX220916C195000002021-09-10 9:47AM EDT19,500.00180.00115.40134.600.00-11218.15%
Opzioni Putper16 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX220916P070000002021-09-10 2:32PM EDT7,000.0068.3256.6075.700.00-765245.11%
NDX220916P071000002021-08-26 2:49PM EDT7,100.0070.2359.7078.800.00--544.72%
NDX220916P072000002021-09-10 10:33AM EDT7,200.0073.0062.9081.900.00-1544.33%
NDX220916P073000002021-09-10 10:24AM EDT7,300.0075.0066.3085.000.00-1143.93%
NDX220916P074000002021-08-25 5:30PM EDT7,400.0081.0069.3088.200.00-1043.54%
NDX220916P075000002021-09-16 11:13AM EDT7,500.0070.1072.6091.700.00-1343.17%
NDX220916P076000002021-08-25 5:30PM EDT7,600.00103.0076.1095.300.00-5042.80%
NDX220916P078000002021-08-27 2:16PM EDT7,800.0088.6083.90102.800.00-5542.07%
NDX220916P079000002021-09-02 2:00PM EDT7,900.0094.1787.90106.800.00-151541.71%
NDX220916P080000002021-08-24 11:52AM EDT8,000.00102.2591.80110.900.00--1141.36%
NDX220916P081000002021-09-10 9:47AM EDT8,100.00103.0096.10115.200.00-1141.02%
NDX220916P082000002021-09-10 10:24AM EDT8,200.00109.00100.60119.600.00-1340.67%
NDX220916P083000002021-08-23 12:11PM EDT8,300.00112.26105.10124.300.00--1040.34%
NDX220916P084000002021-08-20 1:53PM EDT8,400.00132.18109.70129.000.00-161640.01%
NDX220916P085000002021-08-25 10:31AM EDT8,500.00121.22114.40133.700.00-101139.66%
NDX220916P086000002021-08-25 4:04PM EDT8,600.00124.28119.60138.900.00--2039.34%
NDX220916P087000002021-08-25 10:56AM EDT8,700.00130.30125.00144.300.00-5839.03%
NDX220916P088000002021-08-25 10:09AM EDT8,800.00137.98130.50149.800.00-101638.71%
NDX220916P089000002021-08-25 5:30PM EDT8,900.00159.37136.20155.500.00--038.40%
NDX220916P090000002021-08-25 2:23PM EDT9,000.00146.64142.90161.800.00-56138.11%
NDX220916P092000002021-08-25 5:30PM EDT9,200.00178.07155.20174.100.00-5037.50%
NDX220916P093000002021-08-25 5:30PM EDT9,300.00182.00161.90180.800.00-2037.21%
NDX220916P094000002021-08-25 5:30PM EDT9,400.00191.00168.80187.700.00-1036.91%
NDX220916P095000002021-08-25 1:31PM EDT9,500.00181.01176.00194.900.00-52736.63%
NDX220916P096000002021-09-08 9:55AM EDT9,600.00187.35183.50202.400.00-5736.35%
NDX220916P097000002021-09-01 2:18PM EDT9,700.00179.72191.20210.100.00-51536.07%
NDX220916P098000002021-08-24 4:06PM EDT9,800.00204.65199.40218.900.00--1035.83%
NDX220916P099000002021-08-24 10:29AM EDT9,900.00209.57207.70227.200.00--1035.56%
NDX220916P100000002021-08-25 5:29PM EDT10,000.00258.64216.20235.700.00--035.29%
NDX220916P101000002021-09-10 2:30PM EDT10,100.00231.80224.20245.500.00-31135.06%
NDX220916P102000002021-08-24 11:55AM EDT10,200.00242.17233.50254.600.00-101234.79%
NDX220916P103000002021-08-25 5:29PM EDT10,300.00288.02243.00263.800.00-5034.51%
NDX220916P104000002021-08-25 5:29PM EDT10,400.00311.13253.00273.700.00--034.26%
NDX220916P105000002021-09-02 12:28PM EDT10,500.00250.35263.20283.900.00-5134.00%
NDX220916P107000002021-08-23 3:36PM EDT10,700.00286.08284.70305.600.00-102133.50%
NDX220916P108000002021-09-09 3:50PM EDT10,800.00301.00296.00316.900.00--133.25%
NDX220916P109000002021-08-31 11:52AM EDT10,900.00281.79307.60328.600.00--533.00%
NDX220916P110000002021-08-24 1:29PM EDT11,000.00326.61319.60340.700.00--1532.76%
NDX220916P110250002021-09-02 2:23PM EDT11,025.00306.00322.70343.900.00-5532.70%
NDX220916P111000002021-08-26 10:19AM EDT11,100.00335.47332.10353.300.00-2832.52%
NDX220916P112250002021-08-25 5:29PM EDT11,225.00390.65348.20368.600.00--032.19%
NDX220916P112500002021-09-09 3:50PM EDT11,250.00355.00351.50371.900.00-1532.13%
NDX220916P113000002021-08-25 5:29PM EDT11,300.00404.63358.10378.700.00-10032.02%
NDX220916P113250002021-09-09 3:50PM EDT11,325.00365.00361.50382.100.00--131.96%
NDX220916P114000002021-09-02 2:20PM EDT11,400.00351.00371.80392.600.00--1031.78%
NDX220916P118000002021-08-25 5:29PM EDT11,800.00733.35429.90451.900.00--030.85%
NDX220916P119000002021-08-25 5:29PM EDT11,900.00555.65432.80482.700.00--031.01%
NDX220916P120000002021-08-25 5:29PM EDT12,000.00675.50449.20499.100.00--030.77%
NDX220916P120250002021-08-18 9:22PM EDT12,025.00514.86453.40502.100.00--230.68%
NDX220916P122000002021-08-25 5:29PM EDT12,200.00846.50483.50532.000.00--030.26%
NDX220916P122500002021-08-24 10:41AM EDT12,250.00499.50492.40540.900.00--230.14%
NDX220916P128000002021-08-18 10:16AM EDT12,800.00672.42599.40647.500.00--1028.85%
NDX220916P128250002021-08-25 5:29PM EDT12,825.001,055.60604.70652.800.00--028.79%
NDX220916P130250002021-08-25 5:29PM EDT13,025.00772.35648.40696.200.00--028.33%
NDX220916P130750002021-08-25 5:29PM EDT13,075.00785.65659.70707.500.00--028.22%
NDX220916P131000002021-08-25 5:29PM EDT13,100.00723.59665.40713.300.00--028.16%
NDX220916P131750002021-08-25 5:29PM EDT13,175.00782.00682.80730.700.00--027.99%
NDX220916P132000002021-08-25 5:29PM EDT13,200.001,139.25688.70736.600.00--027.94%
NDX220916P132250002021-08-25 5:29PM EDT13,225.00795.30694.60742.500.00--027.88%
NDX220916P133000002021-08-25 5:29PM EDT13,300.00805.70711.70760.500.00--027.71%
NDX220916P134000002021-08-18 12:33PM EDT13,400.00834.25737.30785.100.00--127.49%
NDX220916P134500002021-08-18 12:33PM EDT13,450.00847.55749.00797.700.00--127.38%
NDX220916P135000002021-08-18 10:53AM EDT13,500.00857.20761.70810.400.00--727.27%
NDX220916P137000002021-08-26 12:45PM EDT13,700.00819.15814.80863.300.00-1226.83%
NDX220916P137500002021-08-26 12:45PM EDT13,750.00832.45828.50877.000.00--126.72%
NDX220916P137750002021-08-24 10:41AM EDT13,775.00867.90835.40883.900.00-1226.66%
NDX220916P139000002021-09-08 10:56AM EDT13,900.00869.49870.90919.100.00-1126.39%
NDX220916P140000002021-09-09 10:14AM EDT14,000.00854.00900.10948.200.00--126.17%
NDX220916P140500002021-09-09 10:14AM EDT14,050.00867.30915.00963.500.00--126.07%
NDX220916P141000002021-09-02 10:36AM EDT14,100.00861.70930.20978.500.00--125.96%
NDX220916P141500002021-09-02 10:36AM EDT14,150.00875.00945.50993.900.00--125.85%
NDX220916P142750002021-08-18 10:52AM EDT14,275.001,093.60985.001,032.800.00--725.58%
NDX220916P143000002021-08-20 2:35PM EDT14,300.001,105.37993.001,040.800.00-1125.52%
NDX220916P144500002021-08-25 5:29PM EDT14,450.001,312.001,042.601,090.400.00--025.21%
NDX220916P145000002021-08-25 5:29PM EDT14,500.001,185.701,060.001,109.400.00-10025.14%
NDX220916P145500002021-08-24 10:41AM EDT14,550.001,066.801,076.701,124.500.00--125.00%
NDX220916P146000002021-08-26 10:24AM EDT14,600.001,107.271,094.201,141.900.00--324.90%
NDX220916P148500002021-08-19 9:30AM EDT14,850.001,437.831,185.201,234.400.00--224.41%
NDX220916P148750002021-08-19 9:30AM EDT14,875.001,448.381,194.601,243.800.00--224.36%
NDX220916P149000002021-09-09 10:48AM EDT14,900.001,132.011,204.201,253.400.00--1324.31%
NDX220916P149750002021-08-25 5:29PM EDT14,975.001,964.101,233.101,282.400.00--024.17%
NDX220916P150000002021-09-09 11:06AM EDT15,000.001,170.181,242.901,292.200.00-55424.12%
NDX220916P150250002021-09-02 10:28AM EDT15,025.001,160.441,253.001,301.500.00--124.06%
NDX220916P151000002021-09-09 12:47PM EDT15,100.001,213.911,282.901,331.700.00-102523.91%
NDX220916P151500002021-09-09 12:26PM EDT15,150.001,231.221,303.101,351.600.00--223.81%
NDX220916P153500002021-08-25 5:29PM EDT15,350.001,554.421,387.601,436.200.00--023.43%
NDX220916P155000002021-09-07 2:52PM EDT15,500.001,348.911,454.501,502.600.00-5423.15%
NDX220916P159750002021-09-03 4:12PM EDT15,975.001,559.801,682.401,731.100.00-484822.30%
NDX220916P160000002021-08-27 3:49PM EDT16,000.001,640.001,695.201,744.000.00-161622.26%
NDX220916P183000002021-09-09 2:21PM EDT18,300.003,077.003,244.703,291.700.00--119.61%
NDX220916P185000002021-08-25 5:30PM EDT18,500.004,935.003,410.503,456.500.00--019.50%