Italia markets close in 3 hours 12 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
16.325,66+479,50 (+3,03%)
Alla chiusura: 05:15PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX231215C060000002021-11-02 11:50AM EST6,000.009,917.099,577.209,874.100.00-21100.00%
NDX231215C061000002021-08-30 10:58AM EST6,100.009,444.008,400.808,880.600.00-130.00%
NDX231215C062000002021-08-25 4:30PM EST6,200.007,474.808,791.809,341.800.00--10.00%
NDX231215C063000002021-08-30 10:28AM EST6,300.009,228.008,213.608,693.400.00--10.00%
NDX231215C064000002021-11-24 9:30AM EST6,400.009,849.700.000.000.00-120.00%
NDX231215C065000002021-11-24 9:30AM EST6,500.009,756.900.000.000.00--10.00%
NDX231215C066000002021-08-27 1:47PM EST6,600.008,817.007,934.108,413.800.00-110.00%
NDX231215C067000002021-11-10 7:00AM EST6,700.008,882.009,333.009,533.000.00-330.00%
NDX231215C068000002021-11-10 7:00AM EST6,800.006,634.009,248.009,446.000.00-110.00%
NDX231215C069000002021-11-10 7:00AM EST6,900.008,548.009,156.009,356.000.00-330.00%
NDX231215C070000002021-11-10 7:00AM EST7,000.008,446.009,065.009,265.000.00-2290.00%
NDX231215C071000002021-09-22 9:10AM EST7,100.008,067.008,054.008,547.100.00-2690.00%
NDX231215C072000002021-09-21 12:02PM EST7,200.007,933.007,963.508,456.300.00-1170.00%
NDX231215C073000002021-09-29 12:36PM EST7,300.007,525.008,524.008,724.000.00-1220.00%
NDX231215C074000002021-09-10 2:20PM EST7,400.008,186.007,282.007,482.000.00-100.00%
NDX231215C075000002021-09-10 2:20PM EST7,500.008,096.007,197.007,397.000.00-200.00%
NDX231215C076000002021-09-10 2:20PM EST7,600.008,005.007,115.007,315.000.00-100.00%
NDX231215C077000002021-09-30 2:42PM EST7,700.007,162.008,161.008,361.000.00-170.00%
NDX231215C078000002021-09-30 2:42PM EST7,800.007,074.808,070.008,270.000.00-230.00%
NDX231215C079000002021-09-30 2:42PM EST7,900.006,986.007,980.008,180.000.00-150.00%
NDX231215C080000002021-09-10 1:49PM EST8,000.007,689.006,756.006,956.000.00-100.00%
NDX231215C081000002021-08-24 2:48PM EST8,100.007,347.707,067.207,617.200.00--100.00%
NDX231215C082000002021-08-24 2:48PM EST8,200.007,255.006,978.907,528.900.00-340.00%
NDX231215C085000002021-08-25 4:30PM EST8,500.006,677.006,714.807,264.800.00--10.00%
NDX231215C086000002021-08-25 4:30PM EST8,600.006,588.006,627.407,177.400.00--10.00%
NDX231215C087000002021-09-19 11:11PM EST8,700.006,862.306,634.407,126.400.00--10.00%
NDX231215C088000002021-09-19 11:11PM EST8,800.006,762.006,548.207,040.100.00--10.00%
NDX231215C110000002021-08-25 4:30PM EST11,000.003,540.004,655.105,205.100.00-620.00%
NDX231215C120000002021-08-25 4:30PM EST12,000.003,323.403,905.604,455.600.00--115.97%
NDX231215C121000002021-08-25 4:30PM EST12,100.003,047.343,833.204,383.200.00--116.45%
NDX231215C123000002021-09-19 11:11PM EST12,300.004,014.003,749.204,238.200.00--117.19%
NDX231215C124000002021-09-17 9:36AM EST12,400.003,951.303,475.503,933.100.00-238.17%
NDX231215C128000002021-09-08 1:00PM EST12,800.003,847.003,103.003,303.000.00--10.00%
NDX231215C130000002021-08-25 4:30PM EST13,000.002,116.003,202.803,752.800.00--118.81%
NDX231215C131000002021-08-25 4:30PM EST13,100.002,304.003,135.403,685.400.00--618.96%
NDX231215C132000002021-08-25 4:30PM EST13,200.001,700.003,068.503,618.500.00-1119.09%
NDX231215C133000002021-08-25 4:30PM EST13,300.001,907.003,002.303,552.300.00-2319.21%
NDX231215C134000002021-08-25 4:30PM EST13,400.001,853.002,936.603,486.600.00--119.32%
NDX231215C136000002021-11-10 7:00AM EST13,600.002,878.003,691.003,891.000.00-4526.99%
NDX231215C137000002021-08-25 4:30PM EST13,700.002,110.002,743.203,293.200.00--119.58%
NDX231215C138000002021-08-25 4:30PM EST13,800.001,862.002,680.103,230.100.00--119.66%
NDX231215C140000002021-08-25 4:30PM EST14,000.002,043.002,555.803,105.800.00-131319.79%
NDX231215C141000002021-08-25 4:30PM EST14,100.001,706.002,494.703,044.700.00--119.84%
NDX231215C142000002021-11-10 7:00AM EST14,200.001,520.003,299.003,499.000.00--126.52%
NDX231215C143000002021-08-25 4:30PM EST14,300.001,512.002,374.502,924.500.00--119.94%
NDX231215C146000002021-08-25 4:30PM EST14,600.002,268.252,199.502,749.500.00--220.05%
NDX231215C147000002021-08-25 4:30PM EST14,700.002,304.642,142.602,692.600.00-1720.08%
NDX231215C150000002021-08-25 4:30PM EST15,000.002,148.381,976.102,526.100.00-1520.16%
NDX231215C151000002021-08-25 4:30PM EST15,100.001,958.751,922.102,472.100.00--220.18%
NDX231215C152000002021-10-04 12:09PM EST15,200.001,573.302,810.003,009.000.00-303127.05%
NDX231215C154000002021-10-26 10:34AM EST15,400.002,262.002,436.902,986.900.00-2227.92%
NDX231215C155000002021-11-10 7:00AM EST15,500.001,731.502,516.002,716.000.00-7825.38%
NDX231215C157000002021-09-07 2:26PM EST15,700.002,115.171,538.001,738.000.00--515.46%
NDX231215C158000002021-09-28 10:17AM EST15,800.001,555.002,102.002,302.000.00-202022.34%
NDX231215C159000002021-09-08 9:02AM EST15,900.001,993.561,330.001,730.000.00-2716.52%
NDX231215C160000002021-11-19 11:15AM EST16,000.002,700.000.000.000.00-10430.00%
NDX231215C161000002021-09-07 12:59PM EST16,100.001,883.001,359.001,559.000.00-1415.71%
NDX231215C162000002021-11-10 7:00AM EST16,200.001,532.502,144.002,344.000.00--1024.83%
NDX231215C163000002021-09-14 11:34AM EST16,300.001,718.001,213.001,701.800.00-202618.29%
NDX231215C164000002021-10-19 9:50AM EST16,400.001,536.172,274.002,474.000.00-12127.21%
NDX231215C165000002021-09-02 10:34AM EST16,500.001,646.84982.201,469.700.00-42416.73%
NDX231215C166000002021-09-27 9:13AM EST16,600.001,350.001,608.001,808.000.00-1220.86%
NDX231215C167000002021-11-10 7:00AM EST16,700.001,310.001,892.002,092.000.00-1524.39%
NDX231215C169000002021-08-25 4:30PM EST16,900.00690.901,080.301,630.300.00-3320.26%
NDX231215C170000002021-08-19 10:39AM EST17,000.001,103.881,068.201,618.200.00-1720.55%
NDX231215C180000002021-08-26 11:14AM EST18,000.00918.66690.201,240.200.00-21220.26%
NDX231215C182000002021-11-02 2:00PM EST18,200.001,130.001,186.301,475.700.00-1523.52%
NDX231215C184000002021-08-25 8:38AM EST18,400.00820.05569.301,119.300.00--720.25%
NDX231215C186000002021-08-25 4:30PM EST18,600.00524.03513.101,063.100.00-6620.25%
NDX231215C188000002021-11-18 12:21PM EST18,800.001,245.150.000.000.00-121.56%
NDX231215C190000002021-08-25 4:30PM EST19,000.00419.96410.00960.000.00-3420.28%
NDX231215C192000002021-10-05 9:14AM EST19,200.00439.20835.301,235.300.00-4824.02%
NDX231215C194000002021-11-10 7:00AM EST19,400.00431.70871.001,071.000.00-1222.71%
NDX231215C196000002021-11-11 11:48AM EST19,600.00829.000.000.000.00-141.56%
NDX231215C198000002021-11-09 10:23AM EST19,800.00813.000.000.000.00-271.56%
NDX231215C200000002021-10-18 1:38PM EST20,000.00444.00807.001,007.000.00-32023.59%
NDX231215C202000002021-10-19 8:45AM EST20,200.00418.00800.00998.000.00-12124.00%
NDX231215C204000002021-11-17 9:43AM EST20,400.00714.000.000.000.00-1253.13%
Opzioni Putper15 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX231215P060000002021-12-06 1:51PM EST6,000.00110.000.000.000.00-51312.50%
NDX231215P061000002021-12-07 9:51AM EST6,100.0082.000.000.000.00-1212.50%
NDX231215P062000002021-10-14 12:29PM EST6,200.0088.0066.0086.000.00-2238.79%
NDX231215P063000002021-10-14 12:32PM EST6,300.0093.0070.0090.000.00-2438.54%
NDX231215P064000002021-08-25 4:30PM EST6,400.00125.000.00500.000.00-2557.66%
NDX231215P065000002021-08-25 4:30PM EST6,500.00138.000.00500.000.00-12656.84%
NDX231215P066000002021-11-10 7:00AM EST6,600.00132.70108.00128.000.00-4939.52%
NDX231215P067000002021-10-11 10:03AM EST6,700.00123.0087.00107.000.00-18037.53%
NDX231215P068000002021-12-06 1:49PM EST6,800.00157.000.000.000.00-11012.50%
NDX231215P069000002021-09-01 12:48PM EST6,900.00131.0038.40248.900.00-3044.06%
NDX231215P070000002021-12-06 1:44PM EST7,000.00171.000.000.000.00-11012.50%
NDX231215P071000002021-10-05 12:56PM EST7,100.00164.00102.00122.000.00-11736.30%
NDX231215P072000002021-12-02 9:31AM EST7,200.00165.000.000.000.00-11112.50%
NDX231215P073000002021-10-18 8:36AM EST7,300.00143.0096.00116.000.00-1734.85%
NDX231215P074000002021-10-19 8:39AM EST7,400.00151.00102.00122.000.00-1334.70%
NDX231215P075000002021-10-19 1:03PM EST7,500.00163.00109.00129.000.00-1634.58%
NDX231215P076000002021-11-18 9:59AM EST7,600.00136.000.000.000.00-236.25%
NDX231215P077000002021-11-22 12:26PM EST7,700.00144.000.000.000.00-1136.25%
NDX231215P078000002021-11-19 10:17AM EST7,800.00150.000.000.000.00-136.25%
NDX231215P079000002021-11-22 10:51AM EST7,900.00153.000.000.000.00-156.25%
NDX231215P080000002021-12-06 10:51AM EST8,000.00267.000.000.000.00-186.25%
NDX231215P081000002021-11-22 11:23AM EST8,100.00170.000.000.000.00-136.25%
NDX231215P082000002021-11-22 11:23AM EST8,200.00178.000.000.000.00-116.25%
NDX231215P083000002021-08-25 4:30PM EST8,300.00281.000.10500.100.00-1143.95%
NDX231215P084000002021-08-25 4:30PM EST8,400.00368.282.30502.300.00--643.38%
NDX231215P085000002021-10-19 9:59AM EST8,500.00249.00186.00206.000.00-11233.14%
NDX231215P086000002021-11-10 7:00AM EST8,600.00289.00265.00287.000.00-1135.61%
NDX231215P087000002021-10-22 12:40PM EST8,700.00290.500.000.000.00-106.25%
NDX231215P088000002021-08-25 8:47AM EST8,800.00293.9746.20546.200.00--1042.12%
NDX231215P089000002021-10-21 11:04AM EST8,900.00308.00224.00246.000.00-1432.64%
NDX231215P090000002021-11-17 1:39PM EST9,000.00267.000.000.000.00-136.25%
NDX231215P091000002021-08-25 4:30PM EST9,100.00363.0084.50584.500.00--141.28%
NDX231215P092000002021-10-26 2:52PM EST9,200.00337.20295.30383.300.00-2835.41%
NDX231215P093000002021-11-10 7:00AM EST9,300.00370.00345.00367.000.00-1334.42%
NDX231215P094000002021-10-20 9:27AM EST9,400.00353.00278.00300.000.00--131.93%
NDX231215P095000002021-08-25 4:30PM EST9,500.00409.00141.70641.700.00-1140.28%
NDX231215P096000002021-10-22 11:41AM EST9,600.00392.000.000.000.00-106.25%
NDX231215P097000002021-10-22 2:53PM EST9,700.00421.000.000.000.00-206.25%
NDX231215P098000002021-11-29 11:51AM EST9,800.00377.000.000.000.00-266.25%
NDX231215P100000002021-11-02 9:13AM EST10,000.00394.00418.50705.600.00-11138.79%
NDX231215P101000002021-11-18 10:48AM EST10,100.00389.000.000.000.00-116.25%
NDX231215P102000002021-11-17 10:40AM EST10,200.00406.800.000.000.00-146.25%
NDX231215P103000002021-11-16 11:43AM EST10,300.00413.500.000.000.00-136.25%
NDX231215P104000002021-08-25 4:30PM EST10,400.001,127.00290.40840.400.00-1239.22%
NDX231215P107000002021-08-25 4:30PM EST10,700.00771.00346.60896.600.00--538.56%
NDX231215P110000002021-11-19 11:15AM EST11,000.00495.000.000.000.00-41593.13%
NDX231215P111000002021-10-20 9:28AM EST11,100.00646.00505.00555.000.00-1029.83%
NDX231215P112000002021-08-25 4:30PM EST11,200.001,027.03450.001,000.000.00-1137.54%
NDX231215P113000002021-10-20 9:29AM EST11,300.00687.00540.00590.000.00--129.54%
NDX231215P115000002021-08-25 4:30PM EST11,500.00859.46517.601,067.600.00-4536.98%
NDX231215P117000002021-10-20 11:28AM EST11,700.00773.00613.00663.000.00--328.94%
NDX231215P118000002021-10-20 11:57AM EST11,800.00799.00633.00683.000.00-4628.80%
NDX231215P119000002021-10-19 1:36PM EST11,900.00828.00652.00702.000.00-1428.64%
NDX231215P120000002021-10-20 11:58AM EST12,000.00848.00672.00722.000.00-22128.49%
NDX231215P121000002021-08-25 4:30PM EST12,100.001,509.00664.801,214.800.00--235.91%
NDX231215P122000002021-11-10 7:00AM EST12,200.001,801.70743.00793.000.00-1428.69%
NDX231215P123000002021-08-25 4:30PM EST12,300.001,099.25717.501,267.500.00--235.57%
NDX231215P124000002021-10-11 10:55AM EST12,400.001,070.80787.00837.000.00-161828.40%
NDX231215P125000002021-09-27 9:14AM EST12,500.001,038.00822.001,022.000.00-11530.76%
NDX231215P126000002021-11-16 12:52PM EST12,600.00813.200.000.000.00-1103.13%
NDX231215P127000002021-09-01 12:48PM EST12,700.00970.75956.401,389.400.00-22435.07%
NDX231215P128000002021-11-10 7:00AM EST12,800.001,236.00919.001,119.000.00-11030.61%
NDX231215P129000002021-11-22 1:01PM EST12,900.00877.500.000.000.00-273.13%
NDX231215P130000002021-11-10 7:00AM EST13,000.001,230.00974.001,174.000.00-11030.33%
NDX231215P131000002021-08-25 4:30PM EST13,100.002,364.15948.301,498.300.00-4534.31%
NDX231215P132000002021-08-25 4:30PM EST13,200.001,325.77979.501,529.500.00-2334.16%
NDX231215P133000002021-08-25 4:30PM EST13,300.002,430.751,011.401,561.400.00-2234.02%
NDX231215P134000002021-09-28 1:57PM EST13,400.001,442.001,048.001,248.000.00-2129.22%
NDX231215P135000002021-10-19 9:36AM EST13,500.001,268.87946.001,146.000.00--227.29%
NDX231215P136000002021-09-09 12:22PM EST13,600.001,297.001,393.001,593.000.00-1932.71%
NDX231215P137000002021-11-10 7:00AM EST13,700.001,537.001,180.001,380.000.00-1429.36%
NDX231215P138000002021-09-28 1:57PM EST13,800.001,589.001,171.001,371.000.00--228.69%
NDX231215P139000002021-09-10 9:24AM EST13,900.001,385.001,509.001,709.000.00-1132.49%
NDX231215P140000002021-11-10 7:00AM EST14,000.001,419.001,274.001,474.000.00-11428.92%
NDX231215P141000002021-11-10 7:00AM EST14,100.001,829.001,307.001,507.000.00-1328.79%
NDX231215P142000002021-10-01 2:48PM EST14,200.001,736.001,166.001,366.000.00-1326.46%
NDX231215P143000002021-11-10 7:00AM EST14,300.001,919.001,376.001,576.000.00-1328.54%
NDX231215P144000002021-10-11 3:05PM EST14,400.001,840.001,269.001,469.000.00-5526.66%
NDX231215P145000002021-10-11 3:05PM EST14,500.001,883.001,303.001,503.000.00-5626.53%
NDX231215P146000002021-11-22 11:45AM EST14,600.001,354.720.000.000.00-121.56%
NDX231215P147000002021-11-22 11:45AM EST14,700.001,387.280.000.000.00-121.56%
NDX231215P148000002021-11-10 7:00AM EST14,800.001,967.001,555.001,755.000.00--127.89%
NDX231215P149000002021-09-30 9:05AM EST14,900.002,018.001,559.001,759.000.00--327.36%
NDX231215P150000002021-09-30 9:01AM EST15,000.002,065.001,598.001,798.000.00-1427.25%
NDX231215P151000002021-11-10 7:00AM EST15,100.001,784.891,670.001,870.000.00--727.51%
NDX231215P152000002021-10-04 12:09PM EST15,200.002,368.701,510.001,710.000.00-303125.07%
NDX231215P154000002021-11-10 7:00AM EST15,400.002,056.001,790.001,990.000.00-1127.14%
NDX231215P155000002021-09-21 9:09AM EST15,500.002,305.001,801.102,301.500.00-1430.10%
NDX231215P156000002021-09-10 9:33AM EST15,600.002,056.002,284.002,484.000.00-1131.56%
NDX231215P157000002021-11-10 7:00AM EST15,700.002,296.001,918.002,118.000.00-1426.80%
NDX231215P158000002021-11-10 7:00AM EST15,800.002,525.001,961.002,161.000.00--2026.68%
NDX231215P159000002021-08-30 2:08PM EST15,900.002,131.172,313.502,797.400.00--133.21%
NDX231215P160000002021-09-03 1:59PM EST16,000.002,219.762,533.703,034.700.00-1735.23%
NDX231215P161000002021-11-10 7:00AM EST16,100.002,217.412,094.002,294.000.00--1026.32%
NDX231215P162000002021-11-10 7:00AM EST16,200.002,294.502,140.002,340.000.00--926.21%
NDX231215P163000002021-11-10 7:00AM EST16,300.002,481.002,186.002,386.000.00-12026.09%
NDX231215P164000002021-11-30 10:48AM EST16,400.002,180.000.000.000.00-470.00%
NDX231215P165000002021-09-19 11:11PM EST16,500.002,586.002,294.202,809.700.00--129.47%
NDX231215P166000002021-09-14 3:10PM EST16,600.002,675.002,468.802,962.500.00-1530.49%
NDX231215P167000002021-11-10 7:00AM EST16,700.002,881.002,382.002,582.000.00--125.68%
NDX231215P170000002021-11-10 7:00AM EST17,000.004,748.902,534.002,734.000.00--325.36%
NDX231215P180000002021-08-25 4:30PM EST18,000.004,373.003,311.303,861.300.00--130.58%
NDX231215P182000002021-09-24 2:53PM EST18,200.003,677.003,230.503,754.300.00-1127.96%
NDX231215P184000002021-08-30 8:34AM EST18,400.003,640.003,960.504,456.100.00--134.07%
NDX231215P186000002021-11-10 7:00AM EST18,600.003,725.203,461.003,661.000.00-2423.91%
NDX231215P188000002021-08-30 8:30AM EST18,800.003,953.804,268.504,759.300.00--134.34%
NDX231215P190000002021-09-08 12:01PM EST19,000.004,103.004,510.004,710.000.00-11332.27%
NDX231215P192000002021-08-27 1:50PM EST19,200.004,288.004,588.005,072.000.00-1434.65%
NDX231215P194000002021-08-27 1:50PM EST19,400.004,442.004,752.105,231.800.00-1434.82%
NDX231215P196000002021-11-10 7:00AM EST19,600.004,548.004,133.004,333.000.00-1723.17%
NDX231215P198000002021-08-25 4:30PM EST19,800.005,618.604,634.105,184.100.00-2831.09%
NDX231215P200000002021-11-10 7:00AM EST20,000.005,277.004,428.004,628.000.00-21523.00%
NDX231215P202000002021-11-18 12:21PM EST20,200.004,303.620.000.000.00-2320.00%
NDX231215P204000002021-09-28 11:11AM EST20,400.005,784.604,784.004,984.000.00-13923.48%