Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11.994,26-47,63 (-0,40%)
Alla chiusura: 05:15PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX230915C060000002022-11-10 12:04PM EST6,000.005,694.736,161.806,218.000.00--159.64%
NDX230915C081000002022-06-21 10:06AM EST8,100.004,119.454,781.304,971.000.00--671.04%
NDX230915C082000002022-06-21 10:06AM EST8,200.004,039.854,696.404,885.000.00--670.18%
NDX230915C083000002022-11-28 12:25PM EST8,300.003,840.074,067.604,115.700.00-2346.83%
NDX230915C084000002022-11-23 2:25PM EST8,400.003,905.153,978.604,029.800.00--246.37%
NDX230915C109000002022-11-08 10:31AM EST10,900.001,456.402,010.902,035.200.00--335.26%
NDX230915C110000002022-11-08 10:31AM EST11,000.001,400.001,941.701,971.400.00-26675735.04%
NDX230915C111000002022-11-08 10:31AM EST11,100.001,345.001,873.601,897.800.00-152934.55%
NDX230915C112000002022-10-27 2:51PM EST11,200.001,456.771,684.301,713.000.00-10031.22%
NDX230915C113000002022-10-25 11:48AM EST11,300.001,704.001,687.101,712.500.00--1532.55%
NDX230915C114000002022-10-05 12:11PM EST11,400.001,575.20976.80990.400.00-22715.72%
NDX230915C115000002022-11-03 9:23AM EST11,500.001,005.601,612.101,639.500.00-161633.28%
NDX230915C116000002022-11-04 12:56PM EST11,600.00893.001,549.501,577.300.00-152132.96%
NDX230915C117000002022-10-10 2:52PM EST11,700.001,117.50909.50932.900.00--1218.55%
NDX230915C118000002022-11-29 3:46PM EST11,800.001,170.001,428.401,456.100.00-525432.34%
NDX230915C119000002022-11-04 12:56PM EST11,900.00771.001,368.701,391.900.00-1511331.90%
NDX230915C120000002022-12-01 1:31PM EST12,000.001,365.001,311.201,338.800.00-17317831.71%
NDX230915C122000002022-10-26 11:12AM EST12,200.001,209.701,110.201,136.600.00-31528.97%
NDX230915C123000002022-11-03 9:33AM EST12,300.00688.201,145.001,171.000.00-203930.76%
NDX230915C124000002022-10-18 10:58AM EST12,400.00870.901,010.301,024.900.00-112428.27%
NDX230915C125000002022-11-16 10:57AM EST12,500.00993.151,041.301,067.600.00-22034730.20%
NDX230915C126000002022-11-02 9:59AM EST12,600.00788.40961.80978.800.00-6729.01%
NDX230915C127000002022-11-03 9:35AM EST12,700.00552.60943.10968.000.00--2029.62%
NDX230915C130000002022-11-30 2:56PM EST13,000.00790.85805.00831.600.00-153128.85%
NDX230915C131000002022-08-22 8:59AM EST13,100.001,627.20951.20981.700.00-1033.23%
NDX230915C132000002022-09-02 2:33PM EST13,200.001,012.91548.00577.500.00-5524.17%
NDX230915C133000002022-08-11 1:20PM EST13,300.001,728.801,190.601,221.000.00--5040.45%
NDX230915C134000002022-10-05 12:52PM EST13,400.00670.42330.50344.000.00-203519.46%
NDX230915C135000002022-11-29 11:06AM EST13,500.00480.61603.10632.800.00-50047327.67%
NDX230915C136000002022-10-25 11:48AM EST13,600.00662.00557.50587.300.00--1527.19%
NDX230915C137000002022-10-11 10:20AM EST13,700.00398.05446.70469.800.00--1524.78%
NDX230915C139000002022-10-14 8:31AM EST13,900.00423.90515.70544.100.00-12128.00%
NDX230915C140000002022-09-26 12:04PM EST14,000.00455.80503.90520.100.00-1327.98%
NDX230915C142000002022-09-02 2:28PM EST14,200.00644.88315.70335.400.00-6623.95%
NDX230915C144000002022-10-10 9:08AM EST14,400.00282.500.000.000.00-90923.13%
NDX230915C145000002022-09-22 9:11AM EST14,500.00396.10333.00351.900.00--126.06%
NDX230915C146000002022-09-16 9:00AM EST14,600.00421.00206.30225.300.00-11822.49%
NDX230915C147000002022-11-15 10:18AM EST14,700.00366.50272.30288.400.00--125.10%
NDX230915C149000002022-09-08 10:53AM EST14,900.00497.65213.00230.300.00--524.09%
NDX230915C150000002022-12-02 3:49PM EST15,000.00219.70215.00234.00+35.70+19.40%504624.69%
NDX230915C151000002022-09-13 1:53PM EST15,100.00414.00197.90214.200.00-31824.42%
NDX230915C152000002022-11-18 11:01AM EST15,200.00203.20186.50202.000.00-11624.40%
NDX230915C153000002022-09-12 11:33AM EST15,300.00507.98152.30164.900.00-11723.35%
NDX230915C154000002022-12-01 11:10AM EST15,400.00193.39157.30175.000.00-61724.19%
NDX230915C155000002022-09-30 2:07PM EST15,500.00155.10201.10216.400.00-3626.25%
NDX230915C156000002022-09-29 12:55PM EST15,600.00154.30189.50204.300.00-4626.21%
NDX230915C157000002022-10-20 9:00AM EST15,700.00157.00145.00163.900.00-1224.95%
NDX230915C158000002022-09-14 2:21PM EST15,800.00271.00108.30125.200.00-1123.55%
NDX230915C159000002022-10-11 10:20AM EST15,900.00112.95108.40127.400.00--1524.04%
NDX230915C160000002022-09-19 1:19PM EST16,000.00202.30118.00135.300.00-1524.80%
NDX230915C161000002022-11-28 9:30AM EST16,100.0087.7090.40106.000.00-1323.67%
NDX230915C162000002022-11-28 9:30AM EST16,200.0079.2083.0098.400.00-2323.60%
NDX230915C163000002022-11-28 9:30AM EST16,300.0073.4077.0091.300.00-1123.54%
NDX230915C165000002022-12-01 11:10AM EST16,500.0086.8065.5078.700.00-121423.42%
NDX230915C166000002022-11-16 12:42PM EST16,600.0090.2960.5073.100.00-7723.38%
NDX230915C167000002022-11-16 1:28PM EST16,700.0084.8255.7067.900.00-2323.33%
NDX230915C168000002022-08-08 9:58AM EST16,800.00389.00138.00156.100.00-1128.73%
NDX230915C170000002022-09-21 1:58PM EST17,000.00127.4074.6087.600.00--125.64%
NDX230915C174000002022-11-11 1:25PM EST17,400.0063.4730.8040.900.00--323.15%
NDX230915C177000002022-11-11 1:25PM EST17,700.0051.8623.6033.300.00--523.15%
NDX230915C179000002022-11-28 9:30AM EST17,900.0023.0019.7029.300.00-1423.18%
NDX230915C180000002022-11-15 11:13AM EST18,000.0047.2017.9027.500.00-4323.20%
Opzioni Putper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX230915P060000002022-11-23 11:09AM EST6,000.0059.7945.3057.800.00-67845.30%
NDX230915P062000002022-11-23 1:21PM EST6,200.0067.6751.4064.500.00-177844.36%
NDX230915P064000002022-11-23 9:30AM EST6,400.0057.7058.2071.800.00-67743.43%
NDX230915P066000002022-11-23 1:51PM EST6,600.0082.4565.6079.600.00-76042.50%
NDX230915P070000002022-11-23 11:12AM EST7,000.0098.5782.7096.400.00--240.60%
NDX230915P074000002022-10-17 8:47AM EST7,400.00227.70141.60154.900.00-1141.72%
NDX230915P080000002022-10-13 10:25AM EST8,000.00328.22173.70190.100.00-41938.45%
NDX230915P081000002022-11-01 1:33PM EST8,100.00245.00150.20165.800.00-21436.08%
NDX230915P082000002022-11-23 2:25PM EST8,200.00183.30157.50172.900.00-2535.63%
NDX230915P083000002022-11-28 12:25PM EST8,300.00209.30165.90181.200.00-24635.23%
NDX230915P084000002022-10-28 9:06AM EST8,400.00304.90199.80216.800.00-10036.30%
NDX230915P085000002022-09-19 1:09PM EST8,500.00292.10363.40381.400.00-33343.06%
NDX230915P086000002022-11-07 9:47AM EST8,600.00341.50193.90210.500.00-1734.18%
NDX230915P087000002022-11-04 10:26AM EST8,700.00362.70204.30221.700.00-11133.86%
NDX230915P088000002022-10-04 10:46AM EST8,800.00354.27406.60419.700.00-51041.58%
NDX230915P089000002022-10-26 11:49AM EST8,900.00363.00259.10277.200.00-1734.65%
NDX230915P090000002022-09-20 9:36AM EST9,000.00377.40430.60445.700.00-2640.55%
NDX230915P091000002022-11-07 9:47AM EST9,100.00440.30250.40269.300.00-11432.49%
NDX230915P092000002022-10-10 2:52PM EST9,200.00558.00475.00491.100.00-182540.18%
NDX230915P093000002022-11-04 10:26AM EST9,300.00489.90277.40295.600.00-11031.79%
NDX230915P094000002022-11-25 11:07AM EST9,400.00335.00291.50310.400.00-41031.47%
NDX230915P095000002022-11-30 9:30AM EST9,500.00400.40306.60325.700.00-41131.15%
NDX230915P096000002022-11-04 12:59PM EST9,600.00604.90324.90340.700.00-101130.80%
NDX230915P097000002022-09-07 10:01AM EST9,700.00482.50630.90653.200.00--140.38%
NDX230915P098000002022-10-25 11:57AM EST9,800.00545.00393.60413.400.00-808031.50%
NDX230915P099000002022-11-21 2:02PM EST9,900.00483.50373.50393.000.00-23229.86%
NDX230915P100000002022-11-29 9:53AM EST10,000.00501.00394.50411.500.00-11629.53%
NDX230915P101000002022-10-14 3:11PM EST10,100.00846.50495.40513.300.00-52031.83%
NDX230915P102000002022-11-07 9:45AM EST10,200.00739.10429.80451.200.00-23428.90%
NDX230915P103000002022-10-14 2:38PM EST10,300.00915.20542.10560.300.00-11931.25%
NDX230915P104000002022-10-14 2:38PM EST10,400.00951.60566.60586.300.00-1431.00%
NDX230915P105000002022-11-08 4:08PM EST10,500.00784.60494.00517.000.00-558227.95%
NDX230915P106000002022-10-26 11:12AM EST10,600.00748.30587.60609.200.00-3029.59%
NDX230915P107000002022-10-14 2:41PM EST10,700.001,067.80646.30665.600.00-911630.12%
NDX230915P108000002022-11-10 11:46AM EST10,800.00768.20570.30589.800.00-13226.98%
NDX230915P109000002022-08-04 12:47PM EST10,900.00580.40764.80788.600.00-161831.27%
NDX230915P110000002022-10-18 2:31PM EST11,000.001,031.90770.30786.500.00-24730.11%
NDX230915P111000002022-09-14 11:33AM EST11,100.00804.821,232.001,250.100.00-31840.87%
NDX230915P112000002022-11-03 11:30AM EST11,200.001,171.40680.20700.800.00--825.68%
NDX230915P113000002022-11-03 11:02AM EST11,300.001,236.50710.30731.000.00--125.35%
NDX230915P114000002022-11-29 9:53AM EST11,400.00915.70741.40762.400.00-15025.02%
NDX230915P115000002022-11-28 12:49PM EST11,500.00910.50773.70794.700.00-54224.68%
NDX230915P116000002022-11-03 11:02AM EST11,600.001,387.80807.00828.200.00-1724.34%
NDX230915P117000002022-08-10 10:43AM EST11,700.00744.75869.50892.000.00--224.70%
NDX230915P118000002022-10-10 1:06PM EST11,800.001,494.751,451.501,475.800.00-3037.51%
NDX230915P119000002022-09-22 1:30PM EST11,900.001,311.801,351.501,374.300.00--8033.76%
NDX230915P120000002022-11-01 12:01PM EST12,000.001,349.63951.30976.600.00-54223.00%
NDX230915P122000002022-08-18 2:53PM EST12,200.00831.801,276.201,315.200.00-5528.35%
NDX230915P124000002022-09-28 11:49AM EST12,400.001,592.761,453.401,474.400.00-2229.33%
NDX230915P125000002022-09-19 2:26PM EST12,500.001,396.001,782.401,802.500.00--135.63%
NDX230915P128000002022-10-25 10:16AM EST12,800.001,683.801,398.501,423.500.00--822.13%
NDX230915P135000002022-08-17 1:04PM EST13,500.001,258.921,975.102,033.500.00-5525.02%
NDX230915P137000002022-09-02 10:32AM EST13,700.001,803.402,538.602,718.500.00-1138.41%
NDX230915P139000002022-08-22 9:00AM EST13,900.001,663.452,136.202,206.700.00-1121.28%
NDX230915P141000002022-08-19 12:14PM EST14,100.001,635.282,295.002,366.100.00-1121.14%
NDX230915P144000002022-10-25 12:43PM EST14,400.002,726.502,360.202,452.100.00--313.78%
NDX230915P145000002022-10-25 12:43PM EST14,500.002,799.282,434.902,544.500.00--313.64%
NDX230915P147000002022-09-02 10:32AM EST14,700.002,408.903,316.003,491.800.00-2239.10%
NDX230915P148000002022-08-26 8:30AM EST14,800.002,039.703,128.003,308.800.00-1132.09%
NDX230915P156000002022-11-15 11:51AM EST15,600.003,274.643,211.303,265.200.00-220.00%
NDX230915P180000002022-11-15 11:13AM EST18,000.005,452.555,402.605,457.700.00-430.00%