Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11.515,50-34,18 (-0,30%)
Al 01:01PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 maggio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX230519C080000002022-11-07 10:23AM EST8,000.003,159.083,750.103,767.300.00-2251.29%
NDX230519C081000002022-11-07 12:46PM EST8,100.003,076.863,614.603,630.700.00-6448.05%
NDX230519C083000002022-11-08 10:48AM EST8,300.003,105.973,436.103,451.400.00--246.97%
NDX230519C085000002022-11-07 1:29PM EST8,500.002,747.903,254.603,269.900.00--145.65%
NDX230519C087000002022-11-02 1:53PM EST8,700.002,791.603,529.203,542.500.00--167.06%
NDX230519C088000002022-11-02 1:53PM EST8,800.002,708.003,438.503,451.700.00--165.89%
NDX230519C106000002022-10-13 8:54AM EST10,600.001,136.201,844.301,893.300.00--147.14%
NDX230519C109000002022-11-04 10:08AM EST10,900.001,006.201,689.801,699.800.00-1145.90%
NDX230519C110750002022-11-04 10:06AM EST11,075.00918.901,563.201,573.900.00-3344.60%
NDX230519C111250002022-11-04 10:16AM EST11,125.00882.001,527.701,538.400.00-2244.23%
NDX230519C113000002022-10-21 1:08PM EST11,300.001,166.601,278.201,295.800.00-3338.95%
NDX230519C114000002022-10-21 2:54PM EST11,400.001,147.401,216.801,233.800.00-151538.45%
NDX230519C115000002022-10-26 12:06PM EST11,500.001,165.701,150.901,172.700.00--037.95%
NDX230519C115750002022-09-22 9:00AM EST11,575.001,220.701,031.301,059.300.00--135.34%
NDX230519C116500002022-10-11 2:53PM EST11,650.00763.891,028.101,063.300.00--136.54%
NDX230519C117500002022-10-11 2:53PM EST11,750.00721.93977.601,009.700.00--136.18%
NDX230519C118000002022-12-06 9:56AM EST11,800.00899.80807.50815.500.00-2330.55%
NDX230519C119250002022-12-02 9:34AM EST11,925.00968.00743.40751.000.00-1130.09%
NDX230519C120500002022-09-14 9:31AM EST12,050.001,286.00626.10641.300.00-1128.06%
NDX230519C121750002022-09-28 8:30AM EST12,175.00800.50644.20687.000.00--131.05%
NDX230519C126000002022-08-19 11:25AM EST12,600.001,792.06881.20914.400.00-2143.28%
NDX230519C129000002022-08-19 11:33AM EST12,900.001,597.11749.10781.600.00-2241.94%
NDX230519C130000002022-11-07 10:04AM EST13,000.00259.13325.30331.000.00-1226.96%
NDX230519C130500002022-11-17 9:30AM EST13,050.00399.70304.90310.300.00--126.58%
NDX230519C131000002022-11-29 11:36AM EST13,100.00312.30291.40295.300.00-11526.40%
NDX230519C132000002022-10-21 1:29PM EST13,200.00388.50391.00401.800.00-727231.35%
NDX230519C132500002022-10-05 12:53PM EST13,250.00465.42170.20176.000.00-1122.47%
NDX230519C133250002022-11-09 3:55PM EST13,325.00189.20233.70238.700.00-171725.84%
NDX230519C134000002022-07-14 1:34PM EST13,400.00649.851,471.901,518.200.00--1870.30%
NDX230519C135000002022-08-15 10:24AM EST13,500.001,434.12609.40625.200.00-2342.06%
NDX230519C135750002022-09-02 12:17PM EST13,575.00646.60253.20271.600.00-2229.14%
NDX230519C136000002022-11-04 2:45PM EST13,600.00150.00285.40291.400.00-3930.17%
NDX230519C138000002022-09-16 8:32AM EST13,800.00420.00160.10177.200.00-1226.38%
NDX230519C139000002022-08-26 11:47AM EST13,900.00785.17262.00278.000.00-2031.77%
NDX230519C140000002022-11-07 10:04AM EST14,000.00112.63114.60118.600.00-1524.46%
NDX230519C142000002022-07-14 1:34PM EST14,200.00415.251,046.501,077.400.00--562.98%
NDX230519C146000002022-07-15 12:11PM EST14,600.00333.77862.00899.600.00--359.87%
NDX230519C146750002022-11-22 9:30AM EST14,675.0089.8047.3059.600.00--223.95%
NDX230519C147000002022-11-22 9:30AM EST14,700.0087.8048.8053.100.00--223.47%
NDX230519C147250002022-11-22 9:30AM EST14,725.0086.0044.1051.600.00--123.44%
NDX230519C149250002022-11-17 9:30AM EST14,925.0074.2033.5045.400.00--123.77%
NDX230519C150000002022-09-09 12:16PM EST15,000.00320.9081.3091.300.00-1028.21%
NDX230519C152000002022-12-05 11:21AM EST15,200.0046.5024.8031.900.00-2423.40%
NDX230519C155000002022-11-18 9:30AM EST15,500.0056.5017.5021.700.00-2223.10%
NDX230519C165000002022-12-05 9:33AM EST16,500.009.904.308.600.00-24723.60%
Opzioni Putper19 maggio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX230519P080000002022-11-11 10:21AM EST8,000.00100.4084.2088.500.00-11238.55%
NDX230519P081000002022-11-07 12:46PM EST8,100.00153.6390.3094.600.00-6438.12%
NDX230519P083000002022-11-09 12:35PM EST8,300.00178.40100.90111.200.00-1437.55%
NDX230519P085000002022-11-09 12:35PM EST8,500.00202.60118.80123.000.00-1736.41%
NDX230519P086000002022-10-18 1:09PM EST8,600.00264.50144.90149.800.00--137.41%
NDX230519P087000002022-12-07 11:31AM EST8,700.00142.68136.10140.40-136.42-48.88%10235.61%
NDX230519P089000002022-11-04 10:26AM EST8,900.00268.50118.80123.200.00-192132.17%
NDX230519P090000002022-09-23 9:50AM EST9,000.00322.20297.70314.900.00-3342.85%
NDX230519P091000002022-11-07 9:44AM EST9,100.00300.40171.90176.400.00--133.67%
NDX230519P094000002022-09-27 8:30AM EST9,400.00397.50334.10345.000.00-1239.30%
NDX230519P095000002022-10-31 12:02PM EST9,500.00332.20223.10226.600.00-1632.05%
NDX230519P096000002022-09-14 8:49AM EST9,600.00344.90465.10479.200.00-4442.84%
NDX230519P099000002022-09-06 8:30AM EST9,900.00398.900.000.000.00-233.13%
NDX230519P100000002022-08-04 10:39AM EST10,000.00311.32418.90438.000.00-1035.67%
NDX230519P101000002022-11-17 12:15PM EST10,100.00365.50341.10345.800.00--130.48%
NDX230519P105000002022-08-02 12:46PM EST10,500.00438.80538.50549.200.00--833.18%
NDX230519P106000002022-12-07 11:32AM EST10,600.00474.70461.90467.60+121.20+34.29%245028.74%
NDX230519P107000002022-10-11 2:53PM EST10,700.00935.32515.60549.900.00-12130.35%
NDX230519P107750002022-11-29 11:30AM EST10,775.00546.00512.10518.000.00--128.13%
NDX230519P108000002022-10-11 9:06AM EST10,800.00988.780.000.000.00-12181.56%
NDX230519P109000002022-11-18 2:04PM EST10,900.00569.90549.50555.700.00-2527.66%
NDX230519P110000002022-11-18 1:26PM EST11,000.00604.20581.80587.900.00-6627.29%
NDX230519P110250002022-11-18 2:00PM EST11,025.00613.60590.80597.100.00-2127.23%
NDX230519P110500002022-09-29 1:18PM EST11,050.001,006.70701.00728.300.00--131.32%
NDX230519P110750002022-10-28 9:51AM EST11,075.00770.80533.70557.600.00-50025.12%
NDX230519P111000002022-11-18 1:05PM EST11,100.00644.00617.50623.600.00-25126.98%
NDX230519P111500002022-11-03 2:30PM EST11,150.001,018.00479.70485.800.00--121.55%
NDX230519P113000002022-11-29 11:46AM EST11,300.00718.30686.90693.600.00-11526.16%
NDX230519P115000002022-11-21 1:41PM EST11,500.00779.50766.40773.500.00-17125.43%
NDX230519P115500002022-11-18 2:04PM EST11,550.00798.50784.20791.500.00-4225.14%
NDX230519P115750002022-11-18 1:26PM EST11,575.00812.18796.50804.000.00-12625.10%
NDX230519P116000002022-11-18 2:00PM EST11,600.00824.86806.00813.600.00-4224.97%
NDX230519P117000002022-11-18 1:05PM EST11,700.00872.64849.90857.000.00-4224.56%
NDX230519P117500002022-11-07 10:11AM EST11,750.001,262.50846.30854.100.00--123.53%
NDX230519P118000002022-07-18 8:49AM EST11,800.001,001.60587.30610.700.00-2114.59%
NDX230519P121500002022-11-18 2:04PM EST12,150.001,066.571,065.701,074.400.00-2122.56%
NDX230519P121750002022-11-18 1:26PM EST12,175.001,083.261,078.801,087.500.00-6322.44%
NDX230519P122000002022-11-18 2:00PM EST12,200.001,100.551,092.401,101.300.00-2122.33%
NDX230519P123000002022-11-18 1:05PM EST12,300.001,157.731,144.901,154.300.00-2121.79%
NDX230519P127000002022-06-30 9:08AM EST12,700.001,840.301,011.701,038.300.00--20.00%
NDX230519P129000002022-08-08 10:48AM EST12,900.001,009.851,389.601,404.600.00-2110.65%
NDX230519P129250002022-11-02 1:50PM EST12,925.001,829.401,215.001,224.400.00--10.00%
NDX230519P130000002022-11-16 2:16PM EST13,000.001,506.801,577.301,588.100.00-1217.08%
NDX230519P131000002022-08-04 11:30AM EST13,100.001,069.791,511.801,535.500.00--10.00%
NDX230519P132000002022-09-09 2:58PM EST13,200.001,306.002,131.802,222.100.00-727236.35%
NDX230519P133500002022-11-16 2:16PM EST13,350.001,737.801,831.001,842.900.00--111.28%
NDX230519P134750002022-09-30 11:38AM EST13,475.002,305.501,979.702,012.200.00-2216.91%
NDX230519P135000002022-08-02 11:58AM EST13,500.001,326.541,775.201,793.100.00--10.00%
NDX230519P136000002022-08-04 10:41AM EST13,600.001,313.431,790.801,824.500.00--10.00%
NDX230519P138750002022-11-01 9:04AM EST13,875.002,399.100.000.000.00-1110.00%
NDX230519P139000002022-09-09 2:58PM EST13,900.001,667.702,688.802,765.100.00-656636.10%
NDX230519P140000002022-10-12 8:54AM EST14,000.003,024.250.000.000.00--110.00%
NDX230519P144000002022-09-02 9:52AM EST14,400.002,124.603,149.003,210.100.00-1137.34%
NDX230519P145500002022-11-08 12:14PM EST14,550.003,170.902,832.102,848.000.00--10.00%
NDX230519P145750002022-11-08 12:14PM EST14,575.003,193.402,855.002,871.400.00--10.00%
NDX230519P146750002022-12-02 10:17AM EST14,675.002,571.602,948.102,964.700.00--10.00%
NDX230519P147500002022-12-02 10:17AM EST14,750.002,637.403,017.003,033.700.00-110.00%
NDX230519P147750002022-09-13 8:30AM EST14,775.002,390.003,924.004,115.900.00-1156.91%
NDX230519P148000002022-09-13 8:30AM EST14,800.002,408.603,941.304,139.200.00-1156.91%
NDX230519P152000002022-11-02 2:37PM EST15,200.003,927.802,975.202,988.500.00--10.00%
NDX230519P158000002022-10-05 3:04PM EST15,800.003,913.204,624.304,643.400.00-2247.51%
NDX230519P165000002022-11-04 10:05AM EST16,500.005,302.504,206.604,220.700.00-110.00%