Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12.236,38-151,02 (-1,22%)
Al 03:49PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX231215C060000002022-01-18 2:03PM EDT6,000.009,320.508,200.408,413.700.00-2112111.24%
NDX231215C061000002021-11-10 8:00AM EDT6,100.009,444.0010,171.0010,371.000.00-13189.30%
NDX231215C062000002021-11-10 8:00AM EDT6,200.007,474.8010,078.0010,278.000.00--1185.73%
NDX231215C063000002021-11-10 8:00AM EDT6,300.009,228.009,985.0010,185.000.00--1182.30%
NDX231215C064000002021-11-24 10:30AM EDT6,400.009,849.709,881.0010,081.000.00-12178.52%
NDX231215C065000002021-11-24 10:30AM EDT6,500.009,756.909,789.009,989.000.00--1175.41%
NDX231215C066000002021-11-10 8:00AM EDT6,600.008,817.009,708.009,908.000.00-11172.87%
NDX231215C067000002021-11-10 8:00AM EDT6,700.008,882.009,616.009,816.000.00-33169.96%
NDX231215C068000002021-11-10 8:00AM EDT6,800.006,634.009,524.009,724.000.00-11167.15%
NDX231215C069000002021-11-10 8:00AM EDT6,900.008,548.009,432.009,632.000.00-33164.43%
NDX231215C070000002021-11-10 8:00AM EDT7,000.008,446.009,340.009,540.000.00-229161.80%
NDX231215C071000002021-11-10 8:00AM EDT7,100.008,067.009,214.009,414.000.00-269158.00%
NDX231215C072000002021-11-10 8:00AM EDT7,200.007,933.009,123.009,323.000.00-117155.58%
NDX231215C073000002021-11-10 8:00AM EDT7,300.007,525.009,032.009,232.000.00-122153.23%
NDX231215C074000002021-11-10 8:00AM EDT7,400.008,186.008,941.009,141.000.00-10150.94%
NDX231215C075000002021-11-10 8:00AM EDT7,500.008,096.008,850.009,050.000.00-20148.71%
NDX231215C076000002021-11-10 8:00AM EDT7,600.008,005.008,760.008,960.000.00-10146.57%
NDX231215C077000002021-11-10 8:00AM EDT7,700.007,162.008,670.008,870.000.00-17144.48%
NDX231215C078000002021-11-10 8:00AM EDT7,800.007,074.808,580.008,780.000.00-23142.44%
NDX231215C079000002021-11-10 8:00AM EDT7,900.006,986.008,490.008,690.000.00-15140.45%
NDX231215C080000002021-11-10 8:00AM EDT8,000.007,689.008,401.008,601.000.00-10138.53%
NDX231215C081000002021-11-10 8:00AM EDT8,100.007,347.708,311.008,511.000.00--10136.63%
NDX231215C082000002021-11-10 8:00AM EDT8,200.007,255.008,222.008,422.000.00-34134.79%
NDX231215C085000002021-11-10 8:00AM EDT8,500.006,677.007,957.008,157.000.00--1129.56%
NDX231215C086000002021-11-10 8:00AM EDT8,600.006,588.007,869.008,069.000.00--1127.89%
NDX231215C087000002021-11-10 8:00AM EDT8,700.006,862.307,781.007,981.000.00--1126.25%
NDX231215C088000002021-11-10 8:00AM EDT8,800.006,762.007,694.007,894.000.00--1124.67%
NDX231215C090000002022-05-16 12:04AM EDT9,000.003,690.003,912.004,111.000.00--140.26%
NDX231215C110000002021-11-10 8:00AM EDT11,000.003,540.005,843.006,043.000.00-6296.53%
NDX231215C115000002022-04-28 3:40PM EDT11,500.003,220.302,176.002,376.000.00-6533.55%
NDX231215C120000002022-04-22 4:05PM EDT12,000.002,732.921,885.002,084.000.00-3332.46%
NDX231215C121000002021-11-10 8:00AM EDT12,100.003,047.344,981.005,181.000.00--186.00%
NDX231215C123000002021-11-10 8:00AM EDT12,300.004,014.004,830.005,030.000.00--184.28%
NDX231215C124000002021-11-10 8:00AM EDT12,400.003,951.304,755.004,955.000.00-2383.43%
NDX231215C128000002022-04-29 2:52PM EDT12,800.002,080.851,458.001,657.000.00-7830.80%
NDX231215C130000002021-11-10 8:00AM EDT13,000.002,116.004,313.004,513.000.00--178.58%
NDX231215C131000002021-11-10 8:00AM EDT13,100.002,304.004,241.004,441.000.00--677.81%
NDX231215C132000002021-11-10 8:00AM EDT13,200.001,700.004,170.004,370.000.00-1177.06%
NDX231215C133000002021-11-10 8:00AM EDT13,300.001,907.004,099.004,299.000.00-2376.31%
NDX231215C134000002021-11-10 8:00AM EDT13,400.001,853.004,028.004,228.000.00--175.57%
NDX231215C136000002021-11-10 8:00AM EDT13,600.002,878.003,889.004,089.000.00-4574.13%
NDX231215C137000002021-11-10 8:00AM EDT13,700.002,110.003,820.004,020.000.00--173.42%
NDX231215C138000002021-11-10 8:00AM EDT13,800.001,862.003,751.003,951.000.00--172.72%
NDX231215C140000002022-03-07 2:13PM EDT14,000.001,934.502,203.102,753.100.00-5025550.75%
NDX231215C141000002021-12-14 11:17AM EDT14,100.003,283.503,097.003,297.000.00-1163.09%
NDX231215C142000002022-01-03 4:39PM EDT14,200.003,657.382,222.002,772.000.00-1052.02%
NDX231215C143000002021-11-10 8:00AM EDT14,300.001,512.003,416.003,616.000.00--169.35%
NDX231215C146000002021-11-10 8:00AM EDT14,600.002,268.253,222.003,422.000.00--267.44%
NDX231215C147000002021-11-10 8:00AM EDT14,700.002,304.643,159.003,359.000.00-1766.83%
NDX231215C148000002022-05-16 12:04AM EDT14,800.00838.00730.00780.000.00--126.32%
NDX231215C150000002021-12-20 11:57AM EDT15,000.002,593.602,221.002,421.000.00-1552.74%
NDX231215C151000002021-11-10 8:00AM EDT15,100.001,958.752,910.003,110.000.00--264.42%
NDX231215C152000002021-11-10 8:00AM EDT15,200.001,573.302,849.003,049.000.00-303163.83%
NDX231215C154000002021-10-26 11:34AM EDT15,400.002,262.002,436.902,986.900.00-2260.77%
NDX231215C155000002021-11-10 8:00AM EDT15,500.001,731.502,671.002,871.000.00-7862.13%
NDX231215C157000002021-11-10 8:00AM EDT15,700.002,115.172,556.002,756.000.00--561.05%
NDX231215C158000002021-11-10 8:00AM EDT15,800.001,555.002,499.002,699.000.00-202060.51%
NDX231215C159000002021-11-10 8:00AM EDT15,900.001,993.562,443.002,643.000.00-2759.98%
NDX231215C160000002022-03-10 12:43PM EDT16,000.00946.601,201.201,484.100.00-200043.02%
NDX231215C161000002021-11-10 8:00AM EDT16,100.001,883.002,332.002,532.000.00-1458.93%
NDX231215C162000002021-11-10 8:00AM EDT16,200.001,532.502,278.002,478.000.00--1058.42%
NDX231215C163000002021-11-10 8:00AM EDT16,300.001,718.002,225.002,425.000.00-202657.92%
NDX231215C164000002022-01-19 11:06AM EDT16,400.001,710.00965.501,113.200.00-12138.15%
NDX231215C165000002022-04-22 3:02PM EDT16,500.00725.30368.00390.000.00-7510024.61%
NDX231215C166000002021-11-10 8:00AM EDT16,600.001,350.002,068.002,268.000.00-1256.44%
NDX231215C167000002021-11-10 8:00AM EDT16,700.001,310.002,017.002,217.000.00-1555.96%
NDX231215C168000002022-05-16 12:04AM EDT16,800.00288.00323.00344.000.00--224.41%
NDX231215C169000002021-11-10 8:00AM EDT16,900.00690.901,918.002,118.000.00-3355.03%
NDX231215C170000002022-04-05 10:33AM EDT17,000.001,210.00451.00501.000.00-31028.52%
NDX231215C180000002022-05-16 2:42PM EDT18,000.00224.00194.00214.00-164.00-42.27%11124.03%
NDX231215C182000002022-05-16 2:42PM EDT18,200.00207.00179.00199.00-111.00-34.91%1324.02%
NDX231215C184000002022-05-04 9:31AM EDT18,400.00294.00162.00183.000.00-1723.95%
NDX231215C186000002022-05-02 10:14AM EDT18,600.00250.00151.00171.000.00-11223.98%
NDX231215C188000002022-05-13 9:31AM EDT18,800.00150.00139.00159.000.00-11823.98%
NDX231215C190000002022-05-13 3:50PM EDT19,000.00160.50126.00145.000.00-218423.88%
NDX231215C192000002022-05-10 9:31AM EDT19,200.00155.00117.00137.000.00-11523.97%
NDX231215C194000002022-05-04 2:21PM EDT19,400.00184.00107.00128.000.00-72724.00%
NDX231215C196000002022-05-05 9:48AM EDT19,600.00187.7899.00119.000.00-35124.00%
NDX231215C198000002022-05-05 12:38PM EDT19,800.00146.0090.00110.000.00-25723.97%
NDX231215C200000002022-05-02 11:44AM EDT20,000.00153.0083.00103.000.00-14924.01%
NDX231215C202000002022-05-02 11:44AM EDT20,200.00142.0077.0097.000.00-26424.08%
NDX231215C204000002022-05-02 9:42AM EDT20,400.00131.0071.0091.000.00-19124.12%
Opzioni Putper15 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX231215P060000002022-04-07 3:14PM EDT6,000.0094.00104.00124.000.00-22838.24%
NDX231215P061000002022-03-03 1:35PM EDT6,100.0095.0073.0093.000.00-1135.14%
NDX231215P062000002022-01-25 11:17AM EDT6,200.00148.9079.90159.900.00-2439.06%
NDX231215P063000002022-03-18 3:16PM EDT6,300.00108.0086.40146.400.00-1337.45%
NDX231215P064000002022-02-24 1:40PM EDT6,400.00125.0052.30144.800.00-1636.60%
NDX231215P065000002022-03-28 10:49AM EDT6,500.0094.00120.00140.000.00-103735.57%
NDX231215P066000002021-11-10 8:00AM EDT6,600.00132.70110.00130.000.00-4934.23%
NDX231215P067000002022-03-22 1:56PM EDT6,700.00112.00113.00133.000.00-18233.71%
NDX231215P068000002022-03-03 1:19PM EDT6,800.00138.00104.00124.000.00-11132.46%
NDX231215P069000002021-11-10 8:00AM EDT6,900.00131.00128.00148.000.00-3033.20%
NDX231215P070000002022-03-01 12:57PM EDT7,000.00156.00118.40140.600.00-11132.09%
NDX231215P071000002022-05-05 1:12PM EDT7,100.00184.00205.00227.000.00-11735.75%
NDX231215P072000002022-03-18 2:39PM EDT7,200.00165.00149.70189.700.00-11033.28%
NDX231215P073000002022-03-18 9:30AM EDT7,300.00185.00157.00197.000.00-1732.92%
NDX231215P074000002022-05-05 11:12AM EDT7,400.00213.00237.00259.000.00-11134.92%
NDX231215P075000002022-05-05 9:51AM EDT7,500.00202.00249.00271.000.00-11034.68%
NDX231215P076000002022-05-05 9:48AM EDT7,600.00203.22260.00282.000.00-31034.38%
NDX231215P077000002022-03-21 12:38PM EDT7,700.00206.00180.00200.000.00-41830.33%
NDX231215P078000002022-05-11 1:15PM EDT7,800.00325.00285.00307.000.00-1533.86%
NDX231215P079000002022-03-18 10:47AM EDT7,900.00231.00125.40338.400.00-2734.25%
NDX231215P080000002022-05-06 10:46AM EDT8,000.00294.00313.00334.000.00-21133.36%
NDX231215P081000002022-05-06 1:48PM EDT8,100.00346.00325.00347.000.00-1933.08%
NDX231215P082000002022-05-06 1:48PM EDT8,200.00324.00341.00363.000.00-2232.88%
NDX231215P083000002022-05-11 2:57PM EDT8,300.00411.00354.00376.000.00-1432.57%
NDX231215P084000002022-05-09 3:12PM EDT8,400.00391.00370.00392.000.00-3632.35%
NDX231215P085000002022-05-09 3:13PM EDT8,500.00407.00386.00408.000.00-13032.11%
NDX231215P086000002022-05-09 10:23AM EDT8,600.00414.00400.00443.900.00-4932.43%
NDX231215P087000002022-03-22 11:35AM EDT8,700.00272.00267.30288.200.00-1427.02%
NDX231215P088000002022-05-06 1:42PM EDT8,800.00410.00423.00473.000.00-3731.79%
NDX231215P089000002022-03-21 2:47PM EDT8,900.00322.00299.00321.000.00-2426.73%
NDX231215P090000002022-05-06 1:18PM EDT9,000.00442.50457.00507.000.00-33031.23%
NDX231215P091000002022-03-21 9:30AM EDT9,100.00346.00308.00330.000.00-1225.68%
NDX231215P092000002022-05-05 10:14AM EDT9,200.00417.00497.00547.000.00-11630.79%
NDX231215P093000002022-04-29 12:18PM EDT9,300.00443.90516.00566.000.00-1730.52%
NDX231215P094000002022-03-23 1:49PM EDT9,400.00371.00311.70578.400.00-1930.09%
NDX231215P095000002022-04-11 9:42AM EDT9,500.00420.000.000.000.00-153.13%
NDX231215P096000002022-01-20 1:41PM EDT9,600.00396.00461.00511.000.00-2227.02%
NDX231215P097000002022-03-22 11:37AM EDT9,700.00390.00399.00421.000.00-1424.14%
NDX231215P098000002022-03-23 12:34PM EDT9,800.00412.00377.20652.600.00-2828.85%
NDX231215P099000002022-04-25 10:15AM EDT9,900.00549.43651.00701.000.00-1429.16%
NDX231215P100000002022-05-06 10:36AM EDT10,000.00638.40673.00723.000.00-414228.88%
NDX231215P101000002022-04-29 11:09AM EDT10,100.00581.60699.00749.000.00-1328.67%
NDX231215P102000002022-03-29 2:25PM EDT10,200.00415.00525.90625.900.00-2625.33%
NDX231215P103000002021-11-16 12:43PM EDT10,300.00413.50507.00557.000.00-1323.16%
NDX231215P104000002021-11-10 8:00AM EDT10,400.001,127.00467.00517.000.00-1221.61%
NDX231215P105000002022-05-12 10:00AM EDT10,500.001,001.90800.00899.900.00-25025728.63%
NDX231215P106000002022-01-24 11:20AM EDT10,600.00800.00654.60800.700.00--125.91%
NDX231215P107000002021-11-10 8:00AM EDT10,700.00771.00514.00564.000.00--520.51%
NDX231215P108000002022-01-18 1:07AM EDT10,800.00557.02611.00661.000.00-2021.71%
NDX231215P110000002022-05-06 10:36AM EDT11,000.00901.90875.001,075.000.00-411,04027.91%
NDX231215P111000002021-10-20 10:28AM EDT11,100.00646.00505.00555.000.00-1017.54%
NDX231215P112000002021-11-10 8:00AM EDT11,200.001,027.03599.00649.000.00-1118.57%
NDX231215P113000002022-01-12 2:38PM EDT11,300.00632.00756.50906.400.00-10922.46%
NDX231215P115000002022-04-28 3:40PM EDT11,500.00849.901,045.001,245.000.00-181526.75%
NDX231215P116000002022-02-04 11:22AM EDT11,600.00845.30882.601,024.200.00-1022.10%
NDX231215P117000002022-01-12 2:18PM EDT11,700.00702.51858.501,013.700.00-6721.10%
NDX231215P118000002022-05-09 1:55PM EDT11,800.001,274.681,148.001,354.000.00-2626.01%
NDX231215P119000002022-05-09 1:55PM EDT11,900.001,314.651,195.001,395.000.00-2225.82%
NDX231215P120000002022-01-12 2:59PM EDT12,000.00778.02943.301,097.300.00-52119.97%
NDX231215P121000002021-11-10 8:00AM EDT12,100.001,509.00776.00826.000.00--214.63%
NDX231215P122000002022-01-11 1:35PM EDT12,200.00844.91871.601,017.000.00-91316.91%
NDX231215P123000002021-11-10 8:00AM EDT12,300.001,099.25800.00992.100.00--215.62%
NDX231215P124000002022-04-26 1:58PM EDT12,400.001,272.601,396.001,596.000.00-1635824.56%
NDX231215P125000002022-05-10 11:46AM EDT12,500.001,590.100.000.000.00-100.00%
NDX231215P126000002021-11-16 1:52PM EDT12,600.00813.20916.001,116.000.00-11014.83%
NDX231215P127000002021-11-10 8:00AM EDT12,700.00970.75838.001,038.000.00-22412.56%
NDX231215P128000002022-04-29 2:52PM EDT12,800.001,434.151,573.001,773.000.00-82623.55%
NDX231215P129000002021-11-22 2:01PM EDT12,900.00877.50894.001,094.000.00-2711.34%
NDX231215P130000002022-04-22 3:02PM EDT13,000.001,393.301,657.001,857.000.00-758922.87%
NDX231215P131000002021-11-10 8:00AM EDT13,100.002,364.15938.001,138.000.00-459.65%
NDX231215P132000002022-01-07 4:46PM EDT13,200.001,130.811,235.201,380.900.00-1212.71%
NDX231215P133000002021-11-10 8:00AM EDT13,300.002,430.75991.001,191.000.00-227.60%
NDX231215P134000002021-11-10 8:00AM EDT13,400.001,442.001,018.001,218.000.00-216.07%
NDX231215P135000002022-01-19 10:56AM EDT13,500.001,300.001,489.201,642.700.00-2513.49%
NDX231215P136000002021-11-10 8:00AM EDT13,600.001,297.001,074.001,274.000.00-190.00%
NDX231215P137000002022-02-01 1:33PM EDT13,700.001,400.001,514.301,662.300.00-11010.80%
NDX231215P138000002022-01-07 4:40PM EDT13,800.001,336.551,447.101,595.400.00-556.52%
NDX231215P139000002022-04-05 10:34AM EDT13,900.001,290.001,778.702,031.800.00-3715.07%
NDX231215P140000002022-02-16 12:07PM EDT14,000.001,599.001,519.601,634.200.00-12360.00%
NDX231215P141000002021-11-10 8:00AM EDT14,100.001,829.001,222.001,422.000.00-130.00%
NDX231215P142000002021-11-10 8:00AM EDT14,200.001,736.001,253.001,453.000.00-130.00%
NDX231215P143000002021-11-10 8:00AM EDT14,300.001,919.001,285.001,485.000.00-130.00%
NDX231215P144000002021-12-14 11:01AM EDT14,400.001,540.801,389.001,589.000.00-5100.00%
NDX231215P145000002021-11-10 8:00AM EDT14,500.001,883.001,350.001,550.000.00-560.00%
NDX231215P146000002021-11-22 12:45PM EDT14,600.001,354.721,401.001,601.000.00-120.00%
NDX231215P147000002021-11-22 12:45PM EDT14,700.001,387.281,436.001,636.000.00-120.00%
NDX231215P148000002022-04-29 11:19AM EDT14,800.002,276.002,679.002,877.000.00-1217.45%
NDX231215P149000002021-11-10 8:00AM EDT14,900.002,018.001,488.001,688.000.00--30.00%
NDX231215P150000002021-11-10 8:00AM EDT15,000.002,065.001,523.001,723.000.00-140.00%
NDX231215P151000002021-11-10 8:00AM EDT15,100.001,784.891,560.001,760.000.00--70.00%
NDX231215P152000002021-11-10 8:00AM EDT15,200.002,368.701,597.001,797.000.00-30310.00%
NDX231215P153000002022-04-20 1:32PM EDT15,300.002,125.433,010.003,208.000.00--114.90%
NDX231215P154000002021-11-10 8:00AM EDT15,400.002,056.001,673.001,873.000.00-110.00%
NDX231215P155000002021-11-10 8:00AM EDT15,500.002,305.001,712.001,912.000.00-140.00%
NDX231215P156000002021-11-10 8:00AM EDT15,600.002,056.001,751.001,951.000.00-110.00%
NDX231215P157000002021-11-10 8:00AM EDT15,700.002,296.001,792.001,992.000.00-140.00%
NDX231215P158000002021-11-10 8:00AM EDT15,800.002,525.001,832.002,032.000.00--200.00%
NDX231215P159000002021-11-10 8:00AM EDT15,900.002,131.171,874.002,074.000.00--10.00%
NDX231215P160000002021-11-10 8:00AM EDT16,000.002,219.761,916.002,116.000.00-170.00%
NDX231215P161000002021-11-10 8:00AM EDT16,100.002,217.411,959.002,159.000.00--100.00%
NDX231215P162000002021-11-10 8:00AM EDT16,200.002,294.502,002.002,202.000.00--90.00%
NDX231215P163000002022-01-06 11:05AM EDT16,300.002,368.102,610.002,774.000.00-1210.00%
NDX231215P164000002021-11-30 11:48AM EDT16,400.002,180.001,996.002,196.000.00-470.00%
NDX231215P165000002021-11-10 8:00AM EDT16,500.002,586.002,137.002,337.000.00--10.00%
NDX231215P166000002021-11-10 8:00AM EDT16,600.002,675.002,183.002,383.000.00-150.00%
NDX231215P167000002021-11-10 8:00AM EDT16,700.002,881.002,230.002,430.000.00--10.00%
NDX231215P170000002022-03-15 9:55AM EDT17,000.003,951.302,905.103,267.400.00-130.00%
NDX231215P180000002022-05-10 9:30AM EDT18,000.005,067.100.000.000.00--00.00%
NDX231215P182000002021-11-10 8:00AM EDT18,200.003,677.003,021.003,221.000.00-110.00%
NDX231215P184000002021-11-10 8:00AM EDT18,400.003,640.003,140.003,340.000.00--10.00%
NDX231215P186000002021-11-10 8:00AM EDT18,600.003,725.203,262.003,462.000.00-240.00%
NDX231215P188000002021-11-10 8:00AM EDT18,800.003,953.803,386.003,586.000.00--10.00%
NDX231215P190000002022-01-10 2:44PM EDT19,000.004,298.164,086.004,280.500.00-1130.00%
NDX231215P192000002021-11-10 8:00AM EDT19,200.004,288.003,645.003,845.000.00-140.00%
NDX231215P194000002022-05-04 9:30AM EDT19,400.005,681.506,413.006,612.000.00-140.00%
NDX231215P196000002021-11-10 8:00AM EDT19,600.004,548.003,916.004,116.000.00-170.00%
NDX231215P198000002021-11-10 8:00AM EDT19,800.005,618.604,055.004,255.000.00-280.00%
NDX231215P200000002022-01-10 2:44PM EDT20,000.005,038.654,870.005,065.600.00-1160.00%
NDX231215P202000002022-05-10 9:30AM EDT20,200.007,022.207,147.007,345.000.00-200.00%
NDX231215P204000002021-11-10 8:00AM EDT20,400.005,784.604,491.004,691.000.00-1390.00%