Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12.681,42+404,63 (+3,30%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 novembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX221118C115750002022-05-20 2:33PM EDT11,575.001,055.201,747.401,806.300.00-1134.95%
NDX221118C118000002022-05-16 12:01AM EDT11,800.001,108.101,601.201,658.600.00--134.45%
NDX221118C118750002022-05-16 12:01AM EDT11,875.001,176.001,531.601,590.700.00--133.67%
NDX221118C123000002022-05-23 11:19AM EDT12,300.00862.651,270.601,330.400.00-2232.70%
NDX221118C124500002022-05-16 12:01AM EDT12,450.001,070.971,200.801,220.300.00--131.68%
NDX221118C125250002022-05-16 12:01AM EDT12,525.001,105.501,156.001,175.600.00--131.43%
NDX221118C126000002022-05-16 12:01AM EDT12,600.001,025.851,111.901,131.500.00--231.19%
NDX221118C127000002022-05-16 12:01AM EDT12,700.00914.541,054.401,073.800.00--230.86%
NDX221118C127250002022-05-16 12:01AM EDT12,725.00771.081,040.401,059.600.00---30.78%
NDX221118C127500002022-05-16 12:01AM EDT12,750.00888.421,026.201,045.600.00--130.70%
NDX221118C128250002022-05-11 12:15PM EDT12,825.00852.75984.801,004.100.00-5430.46%
NDX221118C128500002022-05-03 3:19PM EDT12,850.001,312.82971.10990.400.00--1530.38%
NDX221118C129000002022-05-16 12:01AM EDT12,900.00823.82944.10961.600.00--130.17%
NDX221118C130000002022-05-16 12:01AM EDT13,000.00876.20890.70909.900.00--129.89%
NDX221118C130500002022-05-16 12:01AM EDT13,050.00738.85864.70883.700.00--129.73%
NDX221118C132500002022-05-23 11:16AM EDT13,250.00456.87765.10783.600.00-4429.09%
NDX221118C133000002022-05-23 11:19AM EDT13,300.00430.73740.70759.700.00-4428.94%
NDX221118C133250002022-05-23 11:39AM EDT13,325.00447.64729.00748.000.00-4228.87%
NDX221118C133750002022-05-16 12:01AM EDT13,375.00619.73706.10725.200.00--128.73%
NDX221118C134000002022-05-26 12:37PM EDT13,400.00532.83694.20713.300.00-1128.64%
NDX221118C134250002022-05-16 12:01AM EDT13,425.00606.69683.20702.400.00--128.58%
NDX221118C134500002022-05-19 2:44PM EDT13,450.00417.00672.00691.000.00--128.50%
NDX221118C135000002022-05-16 12:01AM EDT13,500.00556.35649.40666.700.00--628.30%
NDX221118C135500002022-05-16 12:01AM EDT13,550.00536.58628.10645.900.00--228.18%
NDX221118C136000002022-04-20 12:10PM EDT13,600.001,428.17298.30316.300.00--118.67%
NDX221118C136250002022-05-16 12:01AM EDT13,625.00421.00596.20615.500.00--1028.00%
NDX221118C137000002022-05-11 12:21PM EDT13,700.00488.43565.30584.500.00-4127.78%
NDX221118C138250002022-05-16 9:54AM EDT13,825.00421.00515.80535.300.00-1327.43%
NDX221118C138500002022-05-16 9:45AM EDT13,850.00421.00506.30523.500.00--127.30%
NDX221118C139000002022-05-20 1:35PM EDT13,900.00202.58487.90506.400.00-1327.21%
NDX221118C140000002022-05-26 12:37PM EDT14,000.00336.84452.00471.600.00-2426.98%
NDX221118C141000002022-05-23 11:14AM EDT14,100.00218.00418.10434.600.00-4326.63%
NDX221118C141250002022-05-23 11:15AM EDT14,125.00216.25409.80426.400.00-2226.57%
NDX221118C141500002022-05-26 3:08PM EDT14,150.00299.85401.70418.400.00-2226.51%
NDX221118C142000002022-05-23 11:18AM EDT14,200.00200.05386.10402.900.00-2226.40%
NDX221118C142250002022-05-23 11:19AM EDT14,225.00193.10378.30395.200.00-2326.34%
NDX221118C143000002022-04-14 3:52PM EDT14,300.00981.80307.80326.000.00-555124.59%
NDX221118C143500002022-05-16 12:01AM EDT14,350.00300.90341.70359.000.00--126.09%
NDX221118C144750002022-05-11 10:57AM EDT14,475.00271.05308.10324.100.00-4325.80%
NDX221118C145000002022-05-27 3:54PM EDT14,500.00294.50301.70317.70+154.13+109.80%22925.75%
NDX221118C145250002022-05-16 12:01AM EDT14,525.00206.90295.40311.400.00---25.70%
NDX221118C145750002022-05-06 9:35AM EDT14,575.00359.20283.00299.000.00-3325.61%
NDX221118C146000002022-05-26 12:37PM EDT14,600.00202.25277.00292.800.00-1525.55%
NDX221118C146500002022-05-11 12:15PM EDT14,650.00225.65265.30281.700.00-2125.49%
NDX221118C147000002022-05-25 3:06PM EDT14,700.00137.50254.10270.100.00-62025.39%
NDX221118C147250002022-05-16 12:01AM EDT14,725.00211.68248.60264.700.00--425.35%
NDX221118C148000002022-05-12 2:05PM EDT14,800.00138.90232.80247.600.00-1225.19%
NDX221118C149000002022-05-10 9:58AM EDT14,900.00224.05213.30228.300.00-2325.06%
NDX221118C150000002022-05-17 2:20PM EDT15,000.00164.31195.30208.900.00-1624.88%
NDX221118C150750002022-05-04 11:56AM EDT15,075.00282.40183.20196.600.00--524.80%
NDX221118C151000002022-05-17 2:20PM EDT15,100.00150.58179.10192.500.00-1224.77%
NDX221118C152250002022-05-16 12:01AM EDT15,225.00142.75160.10171.500.00--124.56%
NDX221118C153250002022-05-16 12:01AM EDT15,325.00130.32146.20159.200.00--124.54%
NDX221118C153500002022-05-16 12:01AM EDT15,350.00121.00142.90154.300.00--124.44%
NDX221118C154000002022-04-20 10:08AM EDT15,400.00518.6855.1064.300.00--219.50%
NDX221118C155000002022-05-27 1:42PM EDT15,500.00113.31124.60135.40+60.54+114.72%3824.30%
NDX221118C156000002022-05-05 3:14PM EDT15,600.00156.70113.70125.200.00-13624.28%
NDX221118C158000002022-05-26 3:26PM EDT15,800.0064.7094.60105.000.00-1124.13%
NDX221118C159000002022-05-16 12:01AM EDT15,900.0078.6586.1096.100.00--124.06%
NDX221118C160000002022-05-17 2:20PM EDT16,000.0066.5878.6088.100.00-1224.01%
NDX221118C161000002022-05-17 2:20PM EDT16,100.0060.6571.7080.800.00-1123.97%
NDX221118C162000002022-04-20 12:59PM EDT16,200.00270.5025.4034.400.00--220.38%
NDX221118C164000002022-03-21 9:30AM EDT16,400.00369.000.000.000.00--16.25%
NDX221118C165000002022-05-20 1:35PM EDT16,500.0028.1049.2057.000.00-1823.85%
NDX221118C166000002022-05-20 1:35PM EDT16,600.0019.9044.8052.300.00-1123.84%
NDX221118C167000002022-04-20 10:08AM EDT16,700.00177.3511.6024.400.00--121.03%
NDX221118C168000002022-04-20 10:29AM EDT16,800.00167.5014.9023.300.00--121.23%
NDX221118C169000002022-05-18 11:19AM EDT16,900.0026.6033.6040.800.00-1323.86%
NDX221118C170000002022-05-06 11:02AM EDT17,000.0022.8530.4037.600.00-1623.88%
NDX221118C171000002022-05-18 12:27PM EDT17,100.0024.8027.6034.800.00-1223.91%
NDX221118C172000002022-04-06 12:53PM EDT17,200.00216.2026.0042.000.00--125.14%
NDX221118C173000002022-01-25 3:44PM EDT17,300.00293.14152.10170.800.00--134.99%
NDX221118C175000002022-01-25 3:44PM EDT17,500.00256.42129.70148.700.00--234.60%
NDX221118C177000002022-01-25 3:44PM EDT17,700.00224.20111.60130.000.00--134.28%
NDX221118C180000002022-03-31 12:05PM EDT18,000.00176.2017.5031.000.00-1826.59%
NDX221118C185000002022-01-26 2:01PM EDT18,500.00135.6066.5082.200.00-1133.87%
NDX221118C186000002022-05-27 3:01PM EDT18,600.009.266.1013.50+1.32+16.62%2625.19%
Opzioni Putper18 novembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX221118P090000002022-05-16 12:03AM EDT9,000.00296.16154.90166.300.00--140.89%
NDX221118P091000002022-05-16 12:03AM EDT9,100.00311.22164.20175.800.00--140.53%
NDX221118P095000002022-04-11 2:08PM EDT9,500.00172.00342.80362.500.00-1246.80%
NDX221118P096000002022-05-16 12:03AM EDT9,600.00401.90218.60231.200.00--338.81%
NDX221118P100000002022-05-27 12:00PM EDT10,000.00285.00272.10285.00-63.60-18.24%3337.43%
NDX221118P102000002022-05-16 12:03AM EDT10,200.00535.70303.50317.000.00--236.81%
NDX221118P103000002022-01-26 4:08PM EDT10,300.00354.00252.30271.700.00-1133.64%
NDX221118P104000002022-05-20 12:50PM EDT10,400.00609.70337.00351.000.00-2136.16%
NDX221118P104250002022-05-20 1:36PM EDT10,425.00620.95341.40355.000.00-12636.05%
NDX221118P104500002022-05-20 1:00PM EDT10,450.00623.80345.80359.000.00-8435.95%
NDX221118P104750002022-05-20 1:12PM EDT10,475.00649.95350.30364.000.00-4235.89%
NDX221118P105000002022-05-20 12:45PM EDT10,500.00640.05354.80368.000.00-3235.78%
NDX221118P105250002022-05-20 1:14PM EDT10,525.00662.75359.50373.000.00-14835.71%
NDX221118P105500002022-05-20 1:14PM EDT10,550.00671.10364.10378.000.00-8435.64%
NDX221118P105750002022-05-20 1:14PM EDT10,575.00679.20368.90383.000.00-6335.57%
NDX221118P106000002022-05-20 1:24PM EDT10,600.00693.44373.60387.000.00-8435.46%
NDX221118P106250002022-05-20 1:25PM EDT10,625.00703.95378.50392.000.00-6335.38%
NDX221118P106500002022-05-20 12:45PM EDT10,650.00686.20383.40397.000.00-2135.31%
NDX221118P106750002022-05-20 1:15PM EDT10,675.00710.50388.40402.000.00-4235.23%
NDX221118P107000002022-05-20 12:45PM EDT10,700.00701.70393.30407.000.00-2135.15%
NDX221118P107500002022-04-29 11:11AM EDT10,750.00402.50403.60417.000.00-3334.98%
NDX221118P107750002022-05-16 12:03AM EDT10,775.00694.30408.70422.800.00--134.92%
NDX221118P110000002022-05-18 3:38PM EDT11,000.00714.65457.40472.700.00-1334.23%
NDX221118P110750002022-05-16 12:03AM EDT11,075.00857.95474.50489.900.00--133.98%
NDX221118P111000002022-05-18 3:38PM EDT11,100.00745.90480.30495.800.00-11133.90%
NDX221118P112000002022-05-20 12:50PM EDT11,200.00860.14504.20519.900.00-4233.57%
NDX221118P112250002022-05-20 1:36PM EDT11,225.00886.89510.40526.100.00-241233.49%
NDX221118P112500002022-05-20 1:00PM EDT11,250.00890.72516.60532.400.00-16833.41%
NDX221118P112750002022-05-20 1:12PM EDT11,275.00925.98522.90538.400.00-8333.32%
NDX221118P113000002022-05-20 12:45PM EDT11,300.00913.56529.20545.000.00-6433.25%
NDX221118P113250002022-05-20 1:14PM EDT11,325.00941.73535.60551.500.00-281633.17%
NDX221118P113500002022-05-20 1:14PM EDT11,350.00953.68542.00557.900.00-16833.09%
NDX221118P113750002022-05-20 1:14PM EDT11,375.00963.73548.50564.400.00-12633.00%
NDX221118P114000002022-05-20 1:24PM EDT11,400.00983.26554.90570.900.00-16832.92%
NDX221118P114250002022-05-20 1:25PM EDT11,425.00995.58561.60577.600.00-12632.84%
NDX221118P114500002022-05-20 12:45PM EDT11,450.00976.54568.30584.400.00-4232.76%
NDX221118P114750002022-05-20 1:15PM EDT11,475.001,005.61575.00591.000.00-8432.67%
NDX221118P115000002022-05-20 12:45PM EDT11,500.00994.98581.70597.900.00-4232.59%
NDX221118P116000002022-04-27 12:44PM EDT11,600.00587.80609.70626.100.00--132.26%
NDX221118P117000002022-02-18 11:07AM EDT11,700.00535.80413.30434.600.00-1124.78%
NDX221118P117500002022-05-20 11:36AM EDT11,750.00970.00653.70670.100.00-21231.77%
NDX221118P117750002022-05-16 12:03AM EDT11,775.001,138.00661.00677.700.00--231.68%
NDX221118P118000002022-04-14 10:53AM EDT11,800.00459.30840.90858.400.00-1336.99%
NDX221118P118750002022-05-02 9:30AM EDT11,875.00769.50691.90708.800.00-1131.35%
NDX221118P119000002022-03-18 2:37PM EDT11,900.00483.00498.10534.300.00-1125.59%
NDX221118P119500002022-05-27 12:28PM EDT11,950.00750.75716.30733.10-361.55-32.50%4431.11%
NDX221118P120000002022-05-20 12:50PM EDT12,000.001,189.58732.40749.400.00-2430.94%
NDX221118P120250002022-05-20 1:36PM EDT12,025.001,231.06740.90757.700.00-12630.86%
NDX221118P120500002022-05-20 1:00PM EDT12,050.001,238.09749.20766.300.00-8430.78%
NDX221118P120750002022-05-20 1:12PM EDT12,075.001,283.23757.60775.000.00-4230.71%
NDX221118P121000002022-05-20 12:45PM EDT12,100.001,269.27765.90783.100.00-3230.61%
NDX221118P121250002022-05-20 1:14PM EDT12,125.001,302.56774.70792.000.00-14830.53%
NDX221118P121500002022-05-20 1:14PM EDT12,150.001,318.66783.30800.400.00-8430.44%
NDX221118P121750002022-05-20 1:14PM EDT12,175.001,331.14792.10809.600.00-6130.37%
NDX221118P122000002022-05-20 1:24PM EDT12,200.001,356.05800.60818.000.00-8530.27%
NDX221118P122250002022-05-20 1:25PM EDT12,225.001,370.60809.80827.400.00-6330.20%
NDX221118P122500002022-05-20 12:45PM EDT12,250.001,352.11818.70836.400.00-2130.12%
NDX221118P122750002022-05-20 1:15PM EDT12,275.001,385.19827.80845.300.00-4230.03%
NDX221118P123000002022-05-20 12:45PM EDT12,300.001,374.38836.60854.200.00-2129.94%
NDX221118P124750002022-05-16 12:03AM EDT12,475.001,479.25903.10921.200.00--129.36%
NDX221118P126000002022-01-24 12:45PM EDT12,600.00984.40902.00951.300.00--228.37%
NDX221118P127000002022-04-18 12:03AM EDT12,700.00748.051,074.001,091.600.00--130.85%
NDX221118P127750002022-04-27 12:45PM EDT12,775.00943.671,026.201,044.700.00--228.34%
NDX221118P128000002022-04-27 12:42PM EDT12,800.00964.701,037.101,055.800.00-4228.26%
NDX221118P128500002022-05-03 3:19PM EDT12,850.001,007.181,059.101,077.900.00--1528.09%
NDX221118P129000002022-04-27 12:44PM EDT12,900.00999.451,081.401,100.100.00--227.91%
NDX221118P129750002022-05-16 12:03AM EDT12,975.001,394.661,115.301,134.200.00--127.64%
NDX221118P130000002022-04-05 2:40PM EDT13,000.00582.451,117.901,154.900.00-2127.81%
NDX221118P131750002022-05-16 12:03AM EDT13,175.001,772.901,210.501,229.900.00--16326.94%
NDX221118P132000002022-05-11 1:34PM EDT13,200.001,602.211,222.801,242.300.00-16216326.86%
NDX221118P133000002022-04-08 2:25PM EDT13,300.00781.151,323.401,475.100.00-1431.74%
NDX221118P134000002022-04-18 11:54AM EDT13,400.00944.701,855.301,888.800.00-2141.75%
NDX221118P134500002022-04-29 11:10AM EDT13,450.001,227.601,352.501,372.900.00-1126.00%
NDX221118P135000002022-04-05 2:36PM EDT13,500.00699.801,348.801,389.400.00--225.50%
NDX221118P136000002022-04-05 2:40PM EDT13,600.00736.751,399.101,440.400.00--225.00%
NDX221118P137000002022-04-29 12:33PM EDT13,700.001,386.101,489.201,548.300.00-1726.16%
NDX221118P138000002022-05-09 2:07PM EDT13,800.001,969.651,531.101,591.200.00-1225.32%
NDX221118P139000002022-04-01 1:12PM EDT13,900.00873.171,531.201,703.300.00-1326.56%
NDX221118P140000002022-05-09 2:07PM EDT14,000.002,099.301,666.601,721.100.00-1924.81%
NDX221118P140750002022-04-27 12:45PM EDT14,075.001,514.741,718.701,770.900.00--124.60%
NDX221118P141000002022-05-11 2:45PM EDT14,100.002,197.351,739.101,796.900.00-1224.83%
NDX221118P142000002022-04-27 12:44PM EDT14,200.001,600.501,786.501,846.600.00-2123.93%
NDX221118P143000002022-04-14 3:52PM EDT14,300.001,303.702,116.402,219.400.00-556633.48%
NDX221118P144000002022-04-21 3:04PM EDT14,400.001,415.442,620.302,680.300.00-4045.13%
NDX221118P145000002022-04-14 3:52PM EDT14,500.001,399.002,268.702,366.100.00-252533.40%
NDX221118P146000002022-04-12 3:16PM EDT14,600.001,489.572,715.702,812.700.00-2144.79%
NDX221118P147000002022-04-05 2:37PM EDT14,700.001,088.802,056.102,105.900.00-12717.38%
NDX221118P148000002022-04-29 11:10AM EDT14,800.001,957.702,234.202,294.300.00-1422.26%
NDX221118P149000002022-04-20 11:12AM EDT14,900.001,474.393,062.603,121.400.00-2347.41%
NDX221118P150000002022-04-05 2:36PM EDT15,000.001,209.802,270.102,322.200.00--210.74%
NDX221118P151000002022-04-05 11:57AM EDT15,100.001,248.812,383.502,424.600.00--3611.80%
NDX221118P155000002022-04-01 1:12PM EDT15,500.001,527.652,611.402,786.700.00-100.00%
NDX221118P156000002022-04-12 3:13PM EDT15,600.002,078.133,598.803,697.900.00-2148.70%
NDX221118P158000002022-04-05 2:40PM EDT15,800.001,605.332,908.802,966.000.00--20.00%
NDX221118P159000002022-04-05 2:37PM EDT15,900.001,642.202,994.603,052.300.00--210.00%
NDX221118P160000002022-04-18 11:54AM EDT16,000.002,343.384,029.604,069.200.00-2150.44%
NDX221118P161000002022-04-21 3:04PM EDT16,100.002,502.354,144.104,263.300.00-2152.18%
NDX221118P162000002022-04-05 2:36PM EDT16,200.001,814.973,258.303,317.500.00--10.00%
NDX221118P182000002022-05-04 12:55PM EDT18,200.005,009.325,342.305,445.800.00--10.00%
NDX221118P184000002022-02-01 10:32AM EDT18,400.003,618.100.000.000.00--10.00%
NDX221118P186000002022-02-01 10:32AM EDT18,600.003,794.000.000.000.00--10.00%