^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX240119C080000002023-02-24 4:23PM EDT8,000.004,415.515,094.405,155.000.00-200.00%
NDX240119C082000002023-02-17 10:48AM EDT8,200.004,536.004,696.504,756.900.00-110.00%
NDX240119C083000002023-02-03 3:56PM EDT8,300.004,703.904,368.104,501.100.00-110.00%
NDX240119C088000002023-05-04 9:30AM EDT8,800.004,585.505,872.105,895.400.00--555.07%
NDX240119C089000002023-03-13 9:30AM EDT8,900.003,405.100.000.000.00--40.00%
NDX240119C090250002023-01-27 10:33AM EDT9,025.003,563.903,522.203,557.100.00-110.00%
NDX240119C091250002023-02-03 11:43AM EDT9,125.004,192.303,651.303,781.300.00-110.00%
NDX240119C092000002023-02-03 11:43AM EDT9,200.004,127.203,607.403,698.700.00-220.00%
NDX240119C093000002023-02-17 11:43AM EDT9,300.003,610.903,744.103,801.300.00-110.00%
NDX240119C094750002023-03-15 9:30AM EDT9,475.003,188.604,019.904,056.200.00--10.00%
NDX240119C095500002023-03-15 9:30AM EDT9,550.003,127.203,884.704,056.900.00--10.00%
NDX240119C105250002023-02-16 4:41PM EDT10,525.002,749.002,756.702,806.000.00--10.00%
NDX240119C105750002023-02-16 4:15PM EDT10,575.002,788.502,717.902,767.300.00--10.00%
NDX240119C107750002023-05-04 9:30AM EDT10,775.002,853.804,065.404,088.800.00--143.98%
NDX240119C110000002023-05-10 9:30AM EDT11,000.002,895.203,866.703,889.900.00--142.79%
NDX240119C112500002023-04-27 3:42PM EDT11,250.002,614.633,584.403,632.500.00--640.24%
NDX240119C120000002023-03-13 12:32PM EDT12,000.001,323.141,842.501,867.700.00--20.00%
NDX240119C120500002023-03-15 2:41PM EDT12,050.001,466.651,972.401,995.300.00-210.00%
NDX240119C121500002023-03-10 3:02PM EDT12,150.001,184.831,912.401,936.500.00--00.00%
NDX240119C122500002023-01-23 1:04PM EDT12,250.001,148.101,282.501,312.600.00--250.00%
NDX240119C124000002023-04-26 10:23AM EDT12,400.001,515.002,500.402,516.100.00-11930.86%
NDX240119C125000002023-04-11 9:43AM EDT12,500.001,630.701,790.401,816.200.00-1640.00%
NDX240119C125500002023-04-27 3:42PM EDT12,550.001,642.632,502.202,560.400.00--634.75%
NDX240119C125750002023-03-23 11:17AM EDT12,575.001,528.901,509.701,532.500.00-210.00%
NDX240119C127000002023-03-20 11:22AM EDT12,700.001,264.801,471.301,492.000.00-20240.00%
NDX240119C128000002023-01-19 3:14PM EDT12,800.00640.501,130.601,163.900.00--30.00%
NDX240119C128500002023-01-20 10:32AM EDT12,850.00616.101,103.501,136.700.00-110.00%
NDX240119C129000002023-01-19 3:13PM EDT12,900.00602.201,076.801,109.800.00--40.00%
NDX240119C129500002023-05-25 1:37PM EDT12,950.001,912.352,245.702,267.500.00--333.57%
NDX240119C130000002023-03-21 2:22PM EDT13,000.001,162.201,237.901,260.200.00-15500.00%
NDX240119C130500002023-01-20 10:30AM EDT13,050.00542.70998.601,031.500.00-110.00%
NDX240119C130750002023-01-20 10:30AM EDT13,075.00534.40990.401,006.600.00-220.00%
NDX240119C131750002023-05-10 10:52AM EDT13,175.001,267.502,074.702,096.200.00-1132.61%
NDX240119C132000002023-02-21 12:43PM EDT13,200.00842.401,119.401,134.900.00--10.00%
NDX240119C132750002023-02-02 10:38AM EDT13,275.00997.30808.30847.900.00--10.00%
NDX240119C133250002023-01-20 10:43AM EDT13,325.00455.50867.40883.500.00-110.00%
NDX240119C133500002023-01-20 10:43AM EDT13,350.00450.60854.70872.500.00-110.00%
NDX240119C133750002023-01-20 10:30AM EDT13,375.00429.70843.80859.900.00-110.00%
NDX240119C134000002023-01-20 10:34AM EDT13,400.00421.00831.40849.100.00-490.00%
NDX240119C134250002023-01-20 10:33AM EDT13,425.00417.00820.60836.700.00-220.00%
NDX240119C134500002023-01-20 11:03AM EDT13,450.00421.00808.30826.100.00-110.00%
NDX240119C134750002023-01-20 10:43AM EDT13,475.00412.00797.80813.900.00-220.00%
NDX240119C135000002023-04-17 3:57PM EDT13,500.001,017.801,239.401,250.400.00-815716.78%
NDX240119C135250002023-01-20 11:03AM EDT13,525.00398.00775.40791.500.00-110.00%
NDX240119C135500002023-01-20 10:46AM EDT13,550.00387.00763.40781.200.00-440.00%
NDX240119C136000002023-04-21 10:30AM EDT13,600.00890.301,309.701,325.400.00-1120.12%
NDX240119C136250002023-01-25 12:12PM EDT13,625.00420.00563.40579.800.00--120.00%
NDX240119C136500002023-01-25 10:52AM EDT13,650.00416.00554.20570.600.00--10.00%
NDX240119C136750002023-01-25 12:15PM EDT13,675.00406.00545.10561.500.00-130.00%
NDX240119C137000002023-02-08 1:54PM EDT13,700.00814.09493.70507.900.00-25260.00%
NDX240119C137500002023-04-12 1:28PM EDT13,750.00880.60942.50962.400.00-13413.65%
NDX240119C137750002023-01-25 3:15PM EDT13,775.00416.00509.70525.400.00--10.00%
NDX240119C138000002023-02-08 3:19PM EDT13,800.00774.68426.00443.700.00-560.00%
NDX240119C138250002023-04-12 3:05PM EDT13,825.00778.20903.10920.700.00--113.77%
NDX240119C138500002023-01-24 10:30AM EDT13,850.00421.000.000.000.00--20.00%
NDX240119C138750002023-05-24 2:58PM EDT13,875.001,021.751,572.801,593.200.00-21529.77%
NDX240119C139000002023-05-01 11:32AM EDT13,900.00821.321,555.801,576.400.00-111929.68%
NDX240119C139250002023-01-26 1:30PM EDT13,925.00412.00459.30475.300.00--234.11%
NDX240119C139500002023-01-26 11:10AM EDT13,950.00394.00451.30467.300.00--24.49%
NDX240119C140000002023-03-22 1:17PM EDT14,000.00714.50693.20707.000.00-2711.25%
NDX240119C140750002023-02-24 10:30AM EDT14,075.00420.00680.30715.900.00-1112.44%
NDX240119C141000002023-01-26 11:11AM EDT14,100.00354.00406.40421.300.00--26.04%
NDX240119C141500002023-04-13 3:42PM EDT14,150.00736.50733.60750.600.00--1514.12%
NDX240119C141750002023-02-24 10:30AM EDT14,175.00392.00638.40674.000.00-101012.71%
NDX240119C143000002023-02-15 2:10PM EDT14,300.00575.10518.10550.400.00--311.41%
NDX240119C144000002023-05-18 11:31AM EDT14,400.00821.401,232.901,252.500.00-1127.81%
NDX240119C145000002023-05-30 12:37PM EDT14,500.001,189.731,172.401,191.80+516.71+76.77%1,3081,82427.45%
NDX240119C145250002023-03-20 10:00AM EDT14,525.00420.00510.10523.300.00--113.10%
NDX240119C147000002023-03-17 9:30AM EDT14,700.00398.40485.90501.200.00-1114.21%
NDX240119C147250002023-03-13 10:36AM EDT14,725.00214.00446.50457.300.00--113.46%
NDX240119C147750002023-03-21 9:30AM EDT14,775.00398.200.000.000.00-130.78%
NDX240119C148000002023-02-13 12:32PM EDT14,800.00406.00266.30280.500.00-21110.09%
NDX240119C148500002023-02-03 11:12AM EDT14,850.00409.40276.30294.500.00-3310.80%
NDX240119C148750002023-03-13 10:36AM EDT14,875.00190.00398.60407.200.00-4413.57%
NDX240119C149000002023-02-03 11:03AM EDT14,900.00391.70265.30283.600.00-1110.92%
NDX240119C149250002023-02-03 11:12AM EDT14,925.00388.70259.50278.000.00-3310.98%
NDX240119C150000002023-05-25 9:36AM EDT15,000.00590.60892.10910.500.00-41225.76%
NDX240119C151000002023-02-02 5:00PM EDT15,100.00364.70224.80242.500.00--311.36%
NDX240119C152000002023-05-17 10:50AM EDT15,200.00354.40791.30809.100.00-202325.12%
NDX240119C155000002023-05-30 10:59AM EDT15,500.00670.45652.70668.00+188.85+39.21%1,89211224.18%
NDX240119C157000002023-05-18 11:26AM EDT15,700.00290.70568.90585.200.00-1223.65%
NDX240119C159000002023-02-28 5:10PM EDT15,900.0097.00200.80213.900.00-2215.44%
NDX240119C160000002023-05-26 9:46AM EDT16,000.00314.00456.70471.700.00-5722.84%
NDX240119C163000002023-03-28 3:27PM EDT16,300.00102.35108.00122.300.00--314.47%
NDX240119C164000002023-03-10 3:02PM EDT16,400.0056.00130.10139.000.00--115.55%
NDX240119C165000002023-05-26 9:49AM EDT16,500.00198.40305.90316.700.00-151221.61%
NDX240119C167000002023-05-26 9:46AM EDT16,700.00160.10257.60269.100.00-11721.24%
NDX240119C168000002023-05-26 9:39AM EDT16,800.00140.90235.80247.400.00-5021.07%
NDX240119C169000002023-05-26 9:46AM EDT16,900.00130.70215.60226.500.00-6020.88%
NDX240119C170000002023-05-26 2:46PM EDT17,000.00175.00196.80207.900.00-61220.72%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX240119P080000002023-05-26 9:40AM EDT8,000.0049.0038.2045.800.00-252740.05%
NDX240119P081000002023-05-26 9:41AM EDT8,100.0050.5040.3048.000.00-151539.64%
NDX240119P082000002023-03-21 9:40AM EDT8,200.00133.0078.1086.000.00-2243.58%
NDX240119P083000002023-03-14 3:59PM EDT8,300.00148.0086.8096.400.00-31043.83%
NDX240119P084000002023-04-20 9:30AM EDT8,400.0088.2058.1066.200.00-1839.79%
NDX240119P085000002023-04-20 9:30AM EDT8,500.0092.1061.4069.400.00-1739.41%
NDX240119P086000002023-05-04 12:38PM EDT8,600.00113.0952.8060.400.00-21137.60%
NDX240119P087000002023-04-26 11:05AM EDT8,700.00120.0059.9066.300.00-1537.56%
NDX240119P088000002023-05-02 9:56AM EDT8,800.00103.8858.7066.300.00-2936.83%
NDX240119P090000002023-04-13 11:05AM EDT9,000.00137.00101.80111.500.00-3839.61%
NDX240119P093000002023-02-14 11:28AM EDT9,300.00216.40223.70239.600.00--345.62%
NDX240119P094000002023-05-18 12:13PM EDT9,400.00100.2380.3087.800.00-1134.61%
NDX240119P095000002023-04-06 9:55AM EDT9,500.00211.00145.70156.800.00-6638.99%
NDX240119P095500002023-03-14 3:36PM EDT9,550.00288.38168.00179.500.00--140.01%
NDX240119P096000002023-05-18 11:48AM EDT9,600.00108.5488.9096.600.00-3733.91%
NDX240119P097000002023-05-18 12:13PM EDT9,700.00116.6793.50101.300.00-2533.56%
NDX240119P099500002023-02-07 11:57AM EDT9,950.00314.90263.00275.500.00--241.85%
NDX240119P100000002023-05-18 12:13PM EDT10,000.00136.02108.70116.900.00-24532.54%
NDX240119P102500002023-04-14 10:18AM EDT10,250.00246.50194.70205.900.00-2435.91%
NDX240119P104750002023-05-10 1:31PM EDT10,475.00245.85137.60146.500.00-1030.97%
NDX240119P105000002023-05-18 1:02PM EDT10,500.00175.00139.30148.300.00-18730.90%
NDX240119P105750002023-02-07 11:57AM EDT10,575.00416.70363.80374.000.00--140.75%
NDX240119P106000002023-01-20 12:18PM EDT10,600.00622.85429.50445.600.00-1143.30%
NDX240119P106750002023-04-20 9:30AM EDT10,675.00285.80188.50196.800.00--232.17%
NDX240119P107500002023-04-20 9:30AM EDT10,750.00300.60195.50203.900.00--131.94%
NDX240119P108000002023-04-28 12:36PM EDT10,800.00286.30164.40176.200.00-828230.20%
NDX240119P110000002023-05-10 9:30AM EDT11,000.00287.50177.60187.500.00-23329.28%
NDX240119P111000002023-05-10 9:30AM EDT11,100.00299.40186.30196.400.00-11128.96%
NDX240119P111250002023-05-10 9:30AM EDT11,125.00302.40188.60198.700.00--128.88%
NDX240119P112000002023-02-17 1:41PM EDT11,200.00583.20581.30604.800.00-31543.26%
NDX240119P112500002023-05-18 10:40AM EDT11,250.00255.12200.20210.600.00-1128.49%
NDX240119P113000002023-03-06 1:04PM EDT11,300.00521.19459.50466.500.00-4637.76%
NDX240119P115000002023-05-17 10:50AM EDT11,500.00327.40225.50236.300.00-202127.69%
NDX240119P118000002023-03-31 4:04PM EDT11,800.00525.00434.90444.300.00-151632.66%
NDX240119P118500002023-05-18 2:49PM EDT11,850.00327.90265.10277.100.00-1126.58%
NDX240119P119500002023-04-17 10:25AM EDT11,950.00520.20372.70379.800.00-3329.30%
NDX240119P120000002023-05-26 11:27AM EDT12,000.00301.20284.20296.500.00-42226.10%
NDX240119P120250002023-02-17 4:19PM EDT12,025.00792.00800.40833.300.00-5542.04%
NDX240119P120500002023-03-15 2:41PM EDT12,050.00878.35548.30558.500.00-2133.96%
NDX240119P121500002023-03-10 3:02PM EDT12,150.001,050.82623.40633.800.00--035.23%
NDX240119P121750002023-01-30 10:30AM EDT12,175.00904.100.000.000.00--13.13%
NDX240119P122750002023-01-27 5:12PM EDT12,275.00900.40992.401,018.500.00-1144.49%
NDX240119P124000002023-04-06 1:39PM EDT12,400.00701.50577.80594.800.00-81931.83%
NDX240119P125000002023-05-19 11:22AM EDT12,500.00431.37358.00370.900.00-1324.50%
NDX240119P127000002023-03-29 11:59AM EDT12,700.00877.16643.10656.600.00--130.73%
NDX240119P127500002023-03-29 11:59AM EDT12,750.00894.54657.50670.800.00--130.64%
NDX240119P128000002023-05-15 10:09AM EDT12,800.00655.00410.00423.300.00-11123.52%
NDX240119P128500002023-03-29 11:59AM EDT12,850.00930.44686.20699.300.00--130.43%
NDX240119P130000002023-04-11 1:20PM EDT13,000.00888.00688.70700.400.00--429.03%
NDX240119P131000002023-01-27 10:47AM EDT13,100.001,296.001,360.001,388.700.00-1144.80%
NDX240119P131750002023-05-02 1:54PM EDT13,175.00840.30484.70498.400.00-1022.27%
NDX240119P132000002023-04-21 2:49PM EDT13,200.00900.90598.00609.000.00-2224.84%
NDX240119P132250002023-01-27 11:35AM EDT13,225.001,336.701,423.801,452.900.00-1144.92%
NDX240119P133500002023-05-30 12:05PM EDT13,350.00522.50523.60537.50-123.20-19.08%11221.68%
NDX240119P134500002023-04-21 3:34PM EDT13,450.00999.40666.50677.900.00-7624.15%
NDX240119P135000002023-04-17 3:45PM EDT13,500.00989.70743.90752.300.00-202025.43%
NDX240119P136000002023-04-21 2:13PM EDT13,600.001,042.10711.30722.900.00-1123.74%
NDX240119P138250002023-05-18 11:26AM EDT13,825.00795.10644.10658.600.00-1120.00%
NDX240119P139000002023-05-01 11:32AM EDT13,900.001,084.26665.40680.000.00--1119.73%
NDX240119P139750002023-05-11 10:03AM EDT13,975.001,087.50687.30702.000.00-3319.46%
NDX240119P140000002023-05-30 10:33AM EDT14,000.00670.73694.80709.50-285.22-29.84%21758019.36%
NDX240119P140250002023-05-11 10:03AM EDT14,025.001,109.60702.30717.100.00--219.27%
NDX240119P150000002023-05-26 9:59AM EDT15,000.001,170.201,061.801,077.700.00-1201,69915.15%
NDX240119P151750002023-02-17 11:12AM EDT15,175.002,480.602,403.902,458.200.00-1243.10%
NDX240119P153000002023-05-12 9:47AM EDT15,300.001,754.921,201.901,219.800.00-2113.53%
NDX240119P159000002023-02-24 4:23PM EDT15,900.003,347.922,757.002,813.900.00-2040.47%
NDX240119P165000002023-03-15 2:41PM EDT16,500.003,760.852,951.502,976.400.00-2134.52%