Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
15.325,64-190,27 (-1,23%)
Al 3:53PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX231215C060000002021-08-30 11:58AM EDT6,000.009,538.009,262.009,312.000.00-21120.00%
NDX231215C061000002021-08-30 11:58AM EDT6,100.009,444.009,161.009,219.000.00-130.00%
NDX231215C062000002021-08-25 5:30PM EDT6,200.007,474.809,078.009,128.000.00--019.89%
NDX231215C063000002021-08-30 11:28AM EDT6,300.009,228.008,981.009,031.000.00--122.32%
NDX231215C064000002021-08-27 2:44PM EDT6,400.008,996.008,882.008,932.000.00-1122.47%
NDX231215C066000002021-08-27 2:47PM EDT6,600.008,817.008,698.008,748.000.00-1125.98%
NDX231215C067000002021-08-30 11:57AM EDT6,700.008,882.008,606.008,656.000.00-3326.80%
NDX231215C068000002021-08-25 5:30PM EDT6,800.006,634.008,518.008,568.000.00-1027.84%
NDX231215C069000002021-08-27 3:31PM EDT6,900.008,548.008,423.008,473.000.00-3327.91%
NDX231215C070000002021-08-27 2:45PM EDT7,000.008,446.008,337.008,387.000.00-22928.76%
NDX231215C071000002021-08-27 1:16PM EDT7,100.008,321.008,217.008,267.000.00-16626.38%
NDX231215C072000002021-08-25 5:30PM EDT7,200.007,830.008,117.008,167.000.00-1025.95%
NDX231215C073000002021-08-26 10:20AM EDT7,300.008,069.008,023.008,073.000.00-12026.12%
NDX231215C074000002021-09-10 3:20PM EDT7,400.008,186.007,935.007,989.000.00-1727.09%
NDX231215C075000002021-09-10 3:20PM EDT7,500.008,096.007,846.007,896.000.00-2827.18%
NDX231215C076000002021-09-10 3:20PM EDT7,600.008,005.007,752.007,802.000.00-1527.16%
NDX231215C077000002021-09-17 1:47PM EDT7,700.007,708.907,662.007,712.00+1,012.90+15.13%1027.38%
NDX231215C078000002021-09-17 1:47PM EDT7,800.007,608.007,577.007,627.00-259.00-3.29%1227.83%
NDX231215C079000002021-09-10 2:49PM EDT7,900.007,778.407,495.007,545.000.00-2528.36%
NDX231215C080000002021-09-10 2:49PM EDT8,000.007,689.007,400.007,450.000.00-1428.15%
NDX231215C081000002021-08-24 3:48PM EDT8,100.007,347.707,315.007,365.000.00--1028.42%
NDX231215C082000002021-08-24 3:48PM EDT8,200.007,255.007,229.007,279.000.00-3428.59%
NDX231215C085000002021-08-25 5:30PM EDT8,500.006,677.006,961.007,011.000.00--128.49%
NDX231215C086000002021-08-25 5:30PM EDT8,600.006,588.006,874.006,924.000.00--128.51%
NDX231215C110000002021-08-25 5:30PM EDT11,000.003,540.004,907.004,957.000.00-6027.49%
NDX231215C120000002021-08-25 5:30PM EDT12,000.003,323.404,143.004,193.000.00--026.34%
NDX231215C121000002021-08-25 5:30PM EDT12,100.003,047.344,073.004,123.000.00--026.28%
NDX231215C124000002021-09-17 10:36AM EDT12,400.003,951.303,862.003,912.00+1,615.50+69.16%2026.03%
NDX231215C128000002021-09-08 2:00PM EDT12,800.003,847.003,578.003,628.000.00--125.55%
NDX231215C130000002021-08-25 5:30PM EDT13,000.002,116.003,446.003,496.000.00--025.39%
NDX231215C131000002021-08-25 5:30PM EDT13,100.002,304.003,383.003,433.000.00--025.34%
NDX231215C132000002021-08-25 5:30PM EDT13,200.001,700.003,314.003,364.000.00-1025.21%
NDX231215C133000002021-08-25 5:30PM EDT13,300.001,907.003,247.003,297.000.00-2025.09%
NDX231215C134000002021-08-25 5:30PM EDT13,400.001,853.003,182.003,232.000.00--024.99%
NDX231215C136000002021-08-25 5:30PM EDT13,600.002,878.003,054.003,104.000.00-4024.79%
NDX231215C137000002021-08-25 5:30PM EDT13,700.002,110.002,990.003,040.000.00--024.68%
NDX231215C138000002021-08-25 5:30PM EDT13,800.001,862.002,933.002,983.000.00--024.65%
NDX231215C140000002021-08-25 5:30PM EDT14,000.002,043.002,808.002,858.000.00-13024.42%
NDX231215C141000002021-08-25 5:30PM EDT14,100.001,706.002,747.002,797.000.00--024.32%
NDX231215C142000002021-08-25 5:30PM EDT14,200.001,520.002,683.002,733.000.00--024.17%
NDX231215C143000002021-08-25 5:30PM EDT14,300.001,512.002,621.002,671.000.00--024.04%
NDX231215C146000002021-08-25 5:30PM EDT14,600.002,268.252,453.002,503.000.00--023.81%
NDX231215C147000002021-08-25 5:30PM EDT14,700.002,304.642,399.002,449.000.00-1023.74%
NDX231215C150000002021-08-25 5:30PM EDT15,000.002,148.382,224.002,274.000.00-1023.34%
NDX231215C151000002021-08-25 5:30PM EDT15,100.001,958.752,174.002,224.000.00--023.29%
NDX231215C152000002021-09-07 1:54PM EDT15,200.002,375.052,123.002,173.000.00-3423.22%
NDX231215C154000002021-09-14 12:50PM EDT15,400.002,156.532,014.002,064.000.00-1322.97%
NDX231215C155000002021-08-18 3:20PM EDT15,500.001,731.501,963.002,013.000.00-7822.87%
NDX231215C157000002021-09-07 3:26PM EDT15,700.002,115.171,870.001,920.000.00--522.75%
NDX231215C158000002021-08-30 2:11PM EDT15,800.001,920.381,815.001,865.000.00-2422.59%
NDX231215C159000002021-09-08 10:02AM EDT15,900.001,993.561,771.001,821.000.00-2722.54%
NDX231215C160000002021-09-08 10:00AM EDT16,000.001,943.001,724.001,774.000.00-15322.45%
NDX231215C161000002021-09-07 1:59PM EDT16,100.001,883.001,678.001,728.000.00-1422.36%
NDX231215C162000002021-08-25 5:30PM EDT16,200.001,532.501,627.001,677.000.00--022.21%
NDX231215C163000002021-09-14 12:34PM EDT16,300.001,718.001,581.001,631.000.00-202622.11%
NDX231215C164000002021-09-10 10:51AM EDT16,400.001,713.001,537.001,587.000.00-12122.02%
NDX231215C165000002021-09-02 11:34AM EDT16,500.001,646.841,496.001,546.000.00-42421.96%
NDX231215C166000002021-09-10 10:51AM EDT16,600.001,621.001,456.001,506.000.00-1321.90%
NDX231215C167000002021-08-30 1:25PM EDT16,700.001,486.911,414.001,464.000.00--521.81%
NDX231215C169000002021-08-25 5:30PM EDT16,900.00690.901,334.001,384.000.00-3021.66%
NDX231215C170000002021-08-19 11:39AM EDT17,000.001,103.881,289.001,339.000.00-1721.51%
NDX231215C180000002021-08-26 12:14PM EDT18,000.00918.66944.00994.000.00-21220.80%
NDX231215C182000002021-08-30 3:00PM EDT18,200.00945.00883.00933.000.00-1320.66%
NDX231215C184000002021-08-25 9:38AM EDT18,400.00820.05823.00873.000.00--720.50%
NDX231215C186000002021-08-25 5:30PM EDT18,600.00524.03768.00818.000.00-6020.37%
NDX231215C188000002021-09-02 3:48PM EDT18,800.00769.75716.00766.000.00-1220.25%
NDX231215C190000002021-08-25 5:30PM EDT19,000.00419.96672.00722.000.00-3020.20%
NDX231215C192000002021-08-25 5:30PM EDT19,200.00379.56627.00677.000.00-4020.11%
NDX231215C194000002021-08-25 5:30PM EDT19,400.00361.00584.00634.000.00-2020.01%
NDX231215C196000002021-08-25 5:30PM EDT19,600.00395.80543.00593.000.00-1019.92%
NDX231215C198000002021-08-25 5:30PM EDT19,800.00371.20506.00556.000.00-4019.85%
NDX231215C200000002021-08-25 5:30PM EDT20,000.00427.06471.00521.000.00-3019.79%
NDX231215C202000002021-08-25 5:30PM EDT20,200.00399.00439.00489.000.00-1019.74%
NDX231215C204000002021-08-18 1:59PM EDT20,400.00341.00408.00458.000.00-12019.68%
Opzioni Putper15 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX231215P060000002021-09-08 9:50AM EDT6,000.0093.0093.00113.000.00-11538.20%
NDX231215P061000002021-09-07 3:50PM EDT6,100.0099.0098.00118.000.00-2337.93%
NDX231215P062000002021-09-07 3:50PM EDT6,200.00100.00103.00123.000.00-1237.65%
NDX231215P063000002021-09-02 10:32AM EDT6,300.00100.00108.00128.000.00-1637.37%
NDX231215P064000002021-08-25 5:30PM EDT6,400.00125.00114.00133.000.00-2037.08%
NDX231215P065000002021-08-25 5:30PM EDT6,500.00138.00119.00139.000.00-1036.85%
NDX231215P066000002021-09-08 2:00PM EDT6,600.00132.70125.00145.000.00-4936.61%
NDX231215P067000002021-08-25 5:30PM EDT6,700.00122.00131.00151.000.00-1036.36%
NDX231215P068000002021-08-26 1:32PM EDT6,800.00130.00138.00157.000.00-11036.11%
NDX231215P069000002021-09-01 1:48PM EDT6,900.00131.00144.00164.000.00-3035.90%
NDX231215P070000002021-09-01 10:58AM EDT7,000.00130.00151.00171.000.00-21035.68%
NDX231215P071000002021-08-25 5:30PM EDT7,100.00133.00158.00178.000.00-1035.45%
NDX231215P072000002021-08-25 5:30PM EDT7,200.00137.74165.00185.000.00-5035.22%
NDX231215P073000002021-08-25 5:30PM EDT7,300.00229.00173.00193.000.00-4035.03%
NDX231215P074000002021-08-30 3:08PM EDT7,400.00154.00181.00200.900.00-1134.82%
NDX231215P075000002021-08-25 5:30PM EDT7,500.00180.00189.00208.000.00-1034.57%
NDX231215P076000002021-08-25 5:30PM EDT7,600.00267.00197.00217.000.00-1034.39%
NDX231215P077000002021-08-19 11:35AM EDT7,700.00196.00205.00226.000.00-1634.21%
NDX231215P078000002021-08-25 5:30PM EDT7,800.00305.00214.00235.000.00--034.01%
NDX231215P079000002021-08-19 11:35AM EDT7,900.00214.00223.00244.000.00-1333.81%
NDX231215P080000002021-08-25 5:30PM EDT8,000.00221.60232.00254.000.00-1033.64%
NDX231215P081000002021-08-25 5:30PM EDT8,100.00254.00242.00263.000.00--033.42%
NDX231215P082000002021-08-25 5:30PM EDT8,200.00320.00252.00274.000.00-2033.26%
NDX231215P083000002021-08-25 5:30PM EDT8,300.00281.00262.00284.000.00-1033.07%
NDX231215P084000002021-08-25 5:30PM EDT8,400.00368.28273.00295.000.00--032.89%
NDX231215P085000002021-08-19 11:35AM EDT8,500.00278.00284.00306.000.00-11332.71%
NDX231215P086000002021-08-19 11:35AM EDT8,600.00289.00295.00317.000.00-1132.53%
NDX231215P087000002021-08-25 5:30PM EDT8,700.00415.50307.00329.000.00--032.36%
NDX231215P088000002021-08-25 9:47AM EDT8,800.00293.97319.00341.000.00--1032.19%
NDX231215P089000002021-08-25 5:30PM EDT8,900.00322.00332.00353.000.00-1032.01%
NDX231215P090000002021-08-25 5:30PM EDT9,000.00341.00343.00365.000.00-1031.82%
NDX231215P091000002021-08-25 5:30PM EDT9,100.00363.00356.00378.000.00--031.65%
NDX231215P092000002021-08-25 5:30PM EDT9,200.00353.00370.00392.000.00-1031.50%
NDX231215P093000002021-08-20 10:36AM EDT9,300.00370.00384.00406.000.00-1331.35%
NDX231215P095000002021-08-25 5:30PM EDT9,500.00409.00400.10449.000.00-1031.37%
NDX231215P097000002021-08-25 5:30PM EDT9,700.001,085.00429.00478.000.00--031.01%
NDX231215P100000002021-08-25 5:30PM EDT10,000.00860.48476.00526.000.00-10030.53%
NDX231215P102000002021-08-25 5:30PM EDT10,200.00537.10510.00560.000.00--030.21%
NDX231215P103000002021-08-25 5:30PM EDT10,300.001,289.00527.00577.000.00-1030.04%
NDX231215P104000002021-08-25 5:30PM EDT10,400.001,127.00544.00594.000.00-1029.87%
NDX231215P107000002021-08-25 5:30PM EDT10,700.00771.00600.00650.000.00--029.40%
NDX231215P110000002021-09-17 10:14AM EDT11,000.00660.70660.00710.00-26.25-3.82%7028.94%
NDX231215P111000002021-08-25 5:30PM EDT11,100.001,340.00681.00731.000.00--028.79%
NDX231215P112000002021-08-25 5:30PM EDT11,200.001,027.03702.00752.000.00-1028.64%
NDX231215P115000002021-08-25 5:30PM EDT11,500.00859.46768.00818.000.00-4028.19%
NDX231215P119000002021-08-25 5:30PM EDT11,900.001,422.00866.00916.000.00--027.64%
NDX231215P120000002021-09-07 3:03PM EDT12,000.00860.00890.00940.000.00-12127.48%
NDX231215P121000002021-08-25 5:30PM EDT12,100.001,509.00915.00965.000.00--027.33%
NDX231215P122000002021-08-25 5:30PM EDT12,200.001,801.70941.00991.000.00-1027.19%
NDX231215P123000002021-08-25 5:30PM EDT12,300.001,099.25967.001,017.000.00--027.04%
NDX231215P125000002021-08-25 5:30PM EDT12,500.001,549.181,023.001,073.000.00-3026.77%
NDX231215P126000002021-08-25 5:30PM EDT12,600.001,532.921,050.001,100.000.00-12026.62%
NDX231215P127000002021-09-01 1:48PM EDT12,700.00970.751,078.001,128.000.00-22426.47%
NDX231215P128000002021-09-17 1:17PM EDT12,800.001,129.021,111.001,161.00-443.38-28.20%6026.38%
NDX231215P129000002021-09-17 1:43PM EDT12,900.001,162.441,141.001,191.00-621.44-34.84%1026.24%
NDX231215P130000002021-09-16 2:37PM EDT13,000.001,146.001,170.001,220.000.00-1826.09%
NDX231215P131000002021-08-25 5:30PM EDT13,100.002,364.151,201.001,251.000.00-4025.95%
NDX231215P132000002021-08-25 5:30PM EDT13,200.001,325.771,233.001,283.000.00-2025.82%
NDX231215P133000002021-08-25 5:30PM EDT13,300.002,430.751,265.001,315.000.00-2025.68%
NDX231215P134000002021-09-03 1:08PM EDT13,400.001,203.161,298.001,348.000.00-1125.55%
NDX231215P136000002021-09-09 1:22PM EDT13,600.001,297.001,366.001,416.000.00-1925.30%
NDX231215P137000002021-09-01 3:26PM EDT13,700.001,272.381,399.001,449.000.00-5325.14%
NDX231215P139000002021-09-10 10:24AM EDT13,900.001,385.001,472.001,522.000.00-1124.91%
NDX231215P140000002021-09-10 10:24AM EDT14,000.001,419.001,509.001,559.000.00-11424.78%
NDX231215P141000002021-08-25 5:30PM EDT14,100.001,812.001,548.001,598.000.00-1024.67%
NDX231215P142000002021-08-30 10:46AM EDT14,200.001,432.001,582.001,632.000.00-1224.50%
NDX231215P143000002021-08-20 2:35PM EDT14,300.001,684.931,623.001,673.000.00-1124.40%
NDX231215P144000002021-09-01 3:10PM EDT14,400.001,525.761,660.001,710.000.00-8824.25%
NDX231215P145000002021-08-25 5:30PM EDT14,500.001,807.191,700.001,750.000.00-6024.13%
NDX231215P146000002021-08-30 2:48PM EDT14,600.001,574.501,743.001,793.000.00-1224.03%
NDX231215P147000002021-09-03 12:08PM EDT14,700.001,648.221,782.001,832.000.00-3223.88%
NDX231215P150000002021-09-16 9:39AM EDT15,000.001,878.001,912.001,962.000.00-1423.53%
NDX231215P151000002021-09-01 1:42PM EDT15,100.001,784.891,957.002,007.000.00--723.42%
NDX231215P154000002021-09-16 9:37AM EDT15,400.002,056.002,093.002,143.000.00-1123.06%
NDX231215P155000002021-09-01 1:59PM EDT15,500.001,953.192,141.002,191.000.00--522.95%
NDX231215P156000002021-09-10 10:33AM EDT15,600.002,056.002,189.002,239.000.00-1122.83%
NDX231215P157000002021-09-08 2:00PM EDT15,700.002,142.242,235.002,285.000.00-2422.69%
NDX231215P159000002021-08-30 3:08PM EDT15,900.002,131.172,335.002,385.000.00--122.47%
NDX231215P160000002021-09-03 2:59PM EDT16,000.002,219.762,386.002,436.000.00-1722.36%
NDX231215P161000002021-09-01 11:39AM EDT16,100.002,217.412,437.002,487.000.00--1022.24%
NDX231215P162000002021-09-01 3:18PM EDT16,200.002,294.502,491.002,541.000.00--922.14%
NDX231215P163000002021-09-16 2:51PM EDT16,300.002,481.002,545.002,595.000.00-12022.04%
NDX231215P164000002021-09-02 10:38AM EDT16,400.002,401.222,597.002,647.000.00-1521.91%
NDX231215P166000002021-09-14 4:10PM EDT16,600.002,675.002,709.002,759.000.00-1521.71%
NDX231215P170000002021-08-25 5:30PM EDT17,000.004,748.902,934.002,984.000.00--021.23%
NDX231215P180000002021-08-25 5:30PM EDT18,000.004,373.003,565.003,615.000.00--020.23%
NDX231215P182000002021-08-30 10:26AM EDT18,200.003,447.003,707.003,757.000.00--120.11%
NDX231215P184000002021-08-30 9:34AM EDT18,400.003,640.003,838.003,888.000.00--119.83%
NDX231215P186000002021-08-30 4:12PM EDT18,600.003,725.203,987.004,037.000.00-2419.74%
NDX231215P188000002021-08-30 9:30AM EDT18,800.003,953.804,132.004,182.000.00--119.57%
NDX231215P190000002021-09-08 1:01PM EDT19,000.004,103.004,275.004,325.000.00-11319.33%
NDX231215P192000002021-08-27 2:50PM EDT19,200.004,288.004,424.004,474.000.00-1419.14%
NDX231215P194000002021-08-27 2:50PM EDT19,400.004,442.004,582.004,632.000.00-1419.04%
NDX231215P196000002021-09-08 1:01PM EDT19,600.004,548.004,743.004,793.000.00-1718.95%
NDX231215P198000002021-08-25 5:30PM EDT19,800.005,618.604,895.004,945.000.00-2018.69%
NDX231215P200000002021-08-25 5:30PM EDT20,000.005,277.005,063.005,113.000.00-2018.64%
NDX231215P202000002021-08-25 5:30PM EDT20,200.005,445.605,220.005,270.000.00-2018.38%
NDX231215P204000002021-09-01 10:30AM EDT20,400.005,067.005,385.005,435.000.00-23918.21%