Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13.625,25+59,37 (+0,44%)
Al 12:20PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX230217C095000002022-04-26 9:30AM EDT9,500.004,315.100.000.000.00--10.00%
NDX230217C096000002022-04-26 9:30AM EDT9,600.004,229.300.000.000.00--10.00%
NDX230217C100000002022-06-17 9:30AM EDT10,000.001,965.602,405.102,469.600.00-110.00%
NDX230217C101000002022-06-17 9:30AM EDT10,100.001,897.402,327.902,392.800.00-110.00%
NDX230217C116000002022-06-30 2:16PM EDT11,600.001,195.341,947.702,069.700.00--215.36%
NDX230217C117000002022-06-30 2:09PM EDT11,700.001,140.491,874.801,996.800.00-4316.61%
NDX230217C118000002022-06-30 2:09PM EDT11,800.001,087.001,803.001,924.900.00-3317.51%
NDX230217C119000002022-07-05 10:18AM EDT11,900.00955.342,015.002,030.500.00-2825.37%
NDX230217C120000002022-07-14 3:10PM EDT12,000.001,037.252,129.202,213.000.00-2233.84%
NDX230217C121000002022-07-27 2:43PM EDT12,100.001,393.442,132.102,145.900.00-2233.77%
NDX230217C122000002022-06-30 3:28PM EDT12,200.00838.171,527.201,648.100.00--019.62%
NDX230217C123000002022-08-05 3:43PM EDT12,300.001,680.911,982.501,995.900.00-3233.07%
NDX230217C124000002022-08-05 3:48PM EDT12,400.001,632.901,911.701,925.100.00-21732.80%
NDX230217C125000002022-07-20 11:34AM EDT12,500.001,137.971,833.001,846.300.00-2608832.27%
NDX230217C126000002022-07-14 2:56PM EDT12,600.00760.721,689.201,776.500.00-24831.98%
NDX230217C127000002022-06-30 2:16PM EDT12,700.00664.271,252.601,274.300.00-8719.14%
NDX230217C128000002022-06-30 2:09PM EDT12,800.00626.181,193.301,214.600.00-8419.33%
NDX230217C129000002022-08-05 12:05PM EDT12,900.001,272.681,559.201,571.300.00-15331.04%
NDX230217C130000002022-08-11 12:25PM EDT13,000.001,350.551,494.801,505.100.00-318930.73%
NDX230217C131000002022-07-12 10:38AM EDT13,100.00577.301,240.301,260.700.00-41025.60%
NDX230217C132000002022-06-30 2:10PM EDT13,200.00488.15970.60994.000.00-6319.92%
NDX230217C133000002022-07-26 1:01PM EDT13,300.00569.941,303.201,314.800.00-21229.83%
NDX230217C134000002022-06-30 2:19PM EDT13,400.00422.83870.70888.900.00-8019.99%
NDX230217C135000002022-07-18 11:43AM EDT13,500.00524.401,177.301,188.400.00-61729.08%
NDX230217C136000002022-06-30 2:09PM EDT13,600.00367.95772.20791.700.00-41120.05%
NDX230217C137000002022-06-30 2:09PM EDT13,700.00342.75728.30746.300.00-34520.08%
NDX230217C138000002022-07-14 4:11PM EDT13,800.00340.05970.50997.700.00-22527.69%
NDX230217C139000002022-08-10 10:26AM EDT13,900.00786.50956.50966.700.00-31928.00%
NDX230217C140000002022-07-14 2:18PM EDT14,000.00289.12868.40894.300.00-41127.20%
NDX230217C141000002022-08-10 10:11AM EDT14,100.00715.65854.00861.000.00-10527.37%
NDX230217C142000002022-07-27 1:20PM EDT14,200.00368.90807.30816.600.00-21527.22%
NDX230217C143000002022-07-27 11:36AM EDT14,300.00336.17760.00767.400.00-11126.91%
NDX230217C144000002022-07-14 4:11PM EDT14,400.00212.84679.50707.100.00-172726.26%
NDX230217C145000002022-07-29 2:56PM EDT14,500.00425.10669.20680.000.00-1626.45%
NDX230217C146000002022-08-03 11:57AM EDT14,600.00494.95625.30634.700.00-15826.12%
NDX230217C147000002022-08-01 11:01AM EDT14,700.00408.33585.60593.600.00-21225.86%
NDX230217C148000002022-06-24 1:21PM EDT14,800.00205.43235.40250.700.00-42316.85%
NDX230217C149000002022-07-21 1:45PM EDT14,900.00258.05513.30520.800.00-21825.48%
NDX230217C150000002022-08-10 1:26PM EDT15,000.00396.17476.50485.400.00-11525.25%
NDX230217C151000002022-07-14 3:34PM EDT15,100.00122.99417.30444.800.00-2224.83%
NDX230217C152000002022-08-03 10:11AM EDT15,200.00304.62411.60418.300.00-6724.78%
NDX230217C153000002022-07-12 9:40AM EDT15,300.00117.40343.30361.200.00-1423.76%
NDX230217C154000002022-08-11 2:02PM EDT15,400.00301.85354.60359.700.00-4224.38%
NDX230217C155000002022-08-11 12:25PM EDT15,500.00281.55326.50333.700.00-3724.22%
NDX230217C156000002022-07-19 10:26AM EDT15,600.0088.60301.90307.900.00-1624.03%
NDX230217C157000002022-07-06 12:31PM EDT15,700.0072.99197.90202.600.00-7620.96%
NDX230217C158000002022-07-14 2:16PM EDT15,800.0066.03239.30256.800.00-101123.51%
NDX230217C159000002022-07-14 2:19PM EDT15,900.0060.66219.30237.000.00-402123.38%
NDX230217C160000002022-07-14 2:15PM EDT16,000.0056.23200.70218.600.00-161223.27%
NDX230217C161000002022-07-14 2:28PM EDT16,100.0053.20187.00203.200.00-2523.22%
NDX230217C162000002022-07-07 3:44PM EDT16,200.0061.73135.00148.100.00-4421.45%
NDX230217C163000002022-07-14 2:14PM EDT16,300.0043.75156.80173.000.00-2423.05%
NDX230217C164000002022-07-05 2:03PM EDT16,400.0039.15128.10141.800.00--122.17%
NDX230217C165000002022-08-15 9:50AM EDT16,500.00134.50139.10144.40+97.48+263.32%1122.78%
NDX230217C166000002022-07-05 2:08PM EDT16,600.0033.28105.30122.300.00--122.19%
NDX230217C167000002022-07-06 1:17PM EDT16,700.0033.0685.0090.900.00-8420.94%
NDX230217C168000002022-07-06 12:42PM EDT16,800.0029.4775.8081.400.00--420.81%
NDX230217C169000002022-08-11 2:02PM EDT16,900.0085.4496.60101.700.00-8522.45%
NDX230217C170000002022-07-06 12:38PM EDT17,000.0025.3963.3068.800.00-8820.83%
NDX230217C171000002022-08-05 2:26PM EDT17,100.0061.8180.9085.200.00-1722.33%
NDX230217C172000002022-08-05 2:26PM EDT17,200.0056.7973.4077.900.00-1422.27%
NDX230217C173000002022-07-06 11:55AM EDT17,300.0020.2148.3053.800.00--220.90%
NDX230217C174000002022-07-06 11:53AM EDT17,400.0019.2444.1049.700.00--220.94%
NDX230217C175000002022-07-06 11:56AM EDT17,500.0017.3840.3045.600.00--220.95%
NDX230217C176000002022-07-06 12:02PM EDT17,600.0016.0736.9042.200.00-4421.00%
NDX230217C177000002022-07-07 1:29PM EDT17,700.0018.5632.7045.000.00-41221.63%
NDX230217C178000002022-07-06 12:21PM EDT17,800.0013.9130.8036.100.00-81221.09%
NDX230217C179000002022-07-05 2:03PM EDT17,900.0012.2431.3044.900.00-4622.34%
NDX230217C180000002022-08-09 11:59AM EDT18,000.0025.0035.2040.100.00-5922.22%
Opzioni Putper17 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX230217P080000002022-08-11 10:49AM EDT8,000.0058.7450.8055.400.00-5543.20%
NDX230217P088000002022-08-05 2:26PM EDT8,800.00110.6680.5085.300.00-1139.96%
NDX230217P089000002022-08-05 2:26PM EDT8,900.00116.7185.2089.900.00-1139.56%
NDX230217P090000002022-08-11 10:49AM EDT9,000.00103.0690.1094.800.00-51539.18%
NDX230217P091000002022-06-21 11:19AM EDT9,100.00325.40183.70199.000.00-1546.39%
NDX230217P092000002022-06-17 4:04PM EDT9,200.00413.60271.40284.100.00-2250.25%
NDX230217P093000002022-07-21 2:11PM EDT9,300.00207.80106.10111.100.00-2138.05%
NDX230217P094000002022-07-12 11:36AM EDT9,400.00321.80133.00144.300.00--139.77%
NDX230217P095000002022-07-12 11:36AM EDT9,500.00338.60140.70152.000.00-1239.42%
NDX230217P096000002022-07-08 10:28AM EDT9,600.00324.20161.00178.600.00-1540.30%
NDX230217P098000002022-07-22 9:30AM EDT9,800.00268.50139.40144.800.00-2336.27%
NDX230217P099000002022-06-29 11:38AM EDT9,900.00466.08209.40222.600.00-2840.17%
NDX230217P100000002022-06-10 2:33PM EDT10,000.00492.40382.30396.100.00--147.88%
NDX230217P101000002022-07-19 11:26AM EDT10,100.00386.60164.30168.700.00--435.19%
NDX230217P102000002022-08-11 1:17PM EDT10,200.00205.00173.30178.300.00-2434.88%
NDX230217P105000002022-08-15 9:46AM EDT10,500.00218.41202.80207.80-374.89-63.19%1133.86%
NDX230217P106000002022-07-26 12:55PM EDT10,600.00487.28214.10219.000.00--133.54%
NDX230217P108000002022-05-12 10:08AM EDT10,800.00825.30697.70743.200.00-1351.84%
NDX230217P110000002022-08-11 10:56AM EDT11,000.00297.45263.30268.600.00--532.24%
NDX230217P111000002022-06-23 3:36PM EDT11,100.00818.39544.50561.600.00-30042.74%
NDX230217P112000002022-07-14 10:13AM EDT11,200.00882.75306.90321.900.00-2132.63%
NDX230217P114000002022-08-12 10:32AM EDT11,400.00366.00322.70328.200.00-1230.97%
NDX230217P115000002022-07-20 12:01PM EDT11,500.00650.10339.80345.000.00--130.66%
NDX230217P116000002022-05-16 12:04AM EDT11,600.00909.20917.601,090.200.00--151.56%
NDX230217P118000002022-07-14 2:18PM EDT11,800.001,030.87414.80434.400.00--130.92%
NDX230217P119000002022-07-25 11:40AM EDT11,900.00798.75415.00420.700.00-2329.44%
NDX230217P120000002022-08-11 10:56AM EDT12,000.00487.25436.00441.800.00-211429.14%
NDX230217P121000002022-07-26 10:36AM EDT12,100.00950.60457.90463.700.00-2628.83%
NDX230217P124000002022-06-14 9:30AM EDT12,400.001,613.300.000.000.00--13.13%
NDX230217P125000002022-08-15 10:44AM EDT12,500.00583.35556.10562.50-607.87-51.03%120527.65%
NDX230217P129000002022-08-04 9:56AM EDT12,900.00825.77670.90677.700.00-2826.42%
NDX230217P130000002022-08-11 10:56AM EDT13,000.00774.55701.50708.400.00-17226.09%
NDX230217P131000002022-08-04 9:57AM EDT13,100.00895.95734.00743.000.00-4325.82%
NDX230217P132000002022-08-15 11:41AM EDT13,200.00782.15768.10775.40-1,114.65-58.76%8125.46%
NDX230217P133000002022-08-09 3:00PM EDT13,300.001,081.00803.40810.900.00--325.14%
NDX230217P134000002022-08-09 3:43PM EDT13,400.001,131.00841.10848.800.00-131524.85%
NDX230217P136000002022-08-10 3:42PM EDT13,600.001,047.50919.70927.200.00-141524.22%
NDX230217P137000002022-08-10 3:48PM EDT13,700.001,090.20958.70969.000.00-131323.91%
NDX230217P138000002022-08-09 10:59AM EDT13,800.001,333.301,003.401,013.500.00--123.62%
NDX230217P139000002022-08-12 9:45AM EDT13,900.001,168.601,047.801,056.500.00-2923.26%
NDX230217P140000002022-08-12 10:30AM EDT14,000.001,211.401,093.501,104.500.00-53024922.98%
NDX230217P141000002022-08-12 9:45AM EDT14,100.001,269.401,141.401,150.600.00--422.60%
NDX230217P145000002022-08-04 9:58AM EDT14,500.001,584.241,348.501,356.600.00-12022021.17%
NDX230217P146000002022-08-08 11:36AM EDT14,600.001,644.741,405.901,416.500.00-2120.91%
NDX230217P148000002022-04-29 9:30AM EDT14,800.002,016.102,251.802,425.000.00-1143.98%
NDX230217P149000002022-04-29 9:30AM EDT14,900.002,076.502,323.802,497.000.00-1144.12%
NDX230217P150000002022-08-12 10:30AM EDT15,000.001,802.901,647.601,659.200.00-48068019.34%
NDX230217P159000002022-07-18 11:04AM EDT15,900.003,618.542,290.802,305.100.00-2013.32%
NDX230217P170000002022-05-03 1:00PM EDT17,000.003,803.503,909.704,087.700.00--145.09%