Italia markets close in 7 hours 7 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
18.302,91+259,11 (+1,44%)
Alla chiusura: 05:15PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX240920C090000002023-11-21 2:22PM EST9,000.007,284.138,033.808,055.600.00-120.00%
NDX240920C092000002023-07-07 2:19PM EST9,200.006,597.146,418.406,872.600.00-110.00%
NDX240920C097000002024-01-02 10:06AM EST9,700.007,225.607,824.108,024.000.00--10.00%
NDX240920C101000002024-01-02 10:06AM EST10,100.006,848.707,456.307,632.300.00--10.00%
NDX240920C103000002024-01-02 10:06AM EST10,300.006,661.007,265.707,441.700.00--10.00%
NDX240920C116000002023-06-15 11:51AM EST11,600.004,511.004,730.004,928.000.00--20.00%
NDX240920C117000002023-06-15 11:51AM EST11,700.004,431.004,644.004,844.000.00--20.00%
NDX240920C119000002023-09-29 9:00AM EST11,900.003,785.513,144.503,172.900.00-330.00%
NDX240920C120000002023-09-29 9:00AM EST12,000.003,704.243,066.803,095.000.00-360.00%
NDX240920C121000002023-09-15 9:37AM EST12,100.004,009.073,717.203,761.300.00--60.00%
NDX240920C123000002023-03-23 8:30AM EST12,300.002,074.402,092.802,349.600.00--10.00%
NDX240920C136000002023-08-25 10:15AM EST13,600.002,529.152,362.102,424.700.00-10100.00%
NDX240920C140000002023-11-06 1:24PM EST14,000.002,220.902,695.702,714.400.00--10.00%
NDX240920C142000002023-11-06 1:24PM EST14,200.002,079.502,541.402,560.000.00--10.00%
NDX240920C144000002024-01-24 10:03AM EST14,400.003,727.404,027.404,048.800.00-2325.30%
NDX240920C145000002024-01-19 10:06AM EST14,500.003,274.953,729.203,747.500.00-290.00%
NDX240920C146000002023-09-27 11:26AM EST14,600.001,612.501,324.601,346.300.00-1001020.00%
NDX240920C147000002023-09-19 11:42AM EST14,700.001,936.501,654.101,690.900.00--10.00%
NDX240920C148000002024-01-24 10:05AM EST14,800.003,384.253,669.403,690.700.00-110224.85%
NDX240920C149000002023-09-19 11:42AM EST14,900.001,808.701,536.301,571.200.00--20.00%
NDX240920C150000002024-02-06 10:16AM EST15,000.003,221.500.000.000.00-100.00%
NDX240920C151000002024-03-01 2:57PM EST15,100.003,784.270.000.000.00-100.00%
NDX240920C153000002023-09-21 10:36AM EST15,300.001,379.901,211.601,235.000.00--30.00%
NDX240920C154000002024-01-24 10:03AM EST15,400.002,870.803,144.903,165.900.00-210123.97%
NDX240920C155000002024-02-15 3:24PM EST15,500.003,015.000.000.000.00-100.00%
NDX240920C156000002024-01-24 10:05AM EST15,600.002,710.952,974.102,994.900.00-110023.65%
NDX240920C158000002023-09-20 10:43AM EST15,800.001,305.00966.30990.000.00--20.00%
NDX240920C159000002023-09-20 11:27AM EST15,900.001,267.60921.10944.600.00--70.00%
NDX240920C160000002023-11-14 10:59AM EST16,000.001,351.601,771.701,785.800.00-140.00%
NDX240920C161000002024-02-20 2:48PM EST16,100.002,265.900.000.000.00-100.00%
NDX240920C162000002024-02-20 2:48PM EST16,200.002,188.600.000.000.00-100.00%
NDX240920C163000002023-10-24 11:46AM EST16,300.00763.201,273.301,302.700.00--170.00%
NDX240920C165000002024-02-08 12:26PM EST16,500.002,195.000.000.000.00-100.00%
NDX240920C168000002023-12-14 4:02PM EST16,800.001,231.901,308.801,329.900.00-680.00%
NDX240920C169000002023-12-28 10:05AM EST16,900.001,430.001,620.001,636.600.00-4414.02%
NDX240920C170000002024-01-23 10:26AM EST17,000.001,512.331,948.801,961.800.00-18017322.98%
NDX240920C171000002024-01-26 10:44AM EST17,100.001,563.301,787.401,806.500.00-1921.05%
NDX240920C172000002024-03-01 2:57PM EST17,200.002,027.950.000.000.00-100.00%
NDX240920C174000002024-01-17 1:32PM EST17,400.00886.701,439.301,454.900.00--717.69%
NDX240920C175000002024-02-14 1:05PM EST17,500.001,419.100.000.000.00-200.00%
NDX240920C176000002023-12-21 9:51AM EST17,600.00939.901,151.901,166.500.00--1114.38%
NDX240920C177000002024-02-14 1:05PM EST17,700.001,292.600.000.000.00-200.00%
NDX240920C179000002024-02-15 10:34AM EST17,900.001,198.800.000.000.00-800.00%
NDX240920C180000002024-03-01 11:15AM EST18,000.001,358.620.000.000.00-20500.00%
NDX240920C181000002024-02-15 10:34AM EST18,100.001,083.300.000.000.00--00.00%
NDX240920C182000002024-01-31 11:37AM EST18,200.00771.000.000.000.00-9300.00%
NDX240920C183000002024-01-31 11:37AM EST18,300.00725.900.000.000.00-640.00%
NDX240920C184000002024-02-29 12:33PM EST18,400.00983.100.000.000.00-900.10%
NDX240920C185000002024-02-26 10:26AM EST18,500.00961.300.000.000.00-2000.20%
NDX240920C186000002024-02-14 12:30PM EST18,600.00793.500.000.000.00-2700.39%
NDX240920C187000002024-03-01 10:00AM EST18,700.00908.900.000.000.00-100.39%
NDX240920C188000002024-03-01 3:10PM EST18,800.00971.300.000.000.00-100.78%
NDX240920C190000002024-03-01 11:15AM EST19,000.00803.500.000.000.00-30500.78%
NDX240920C191000002024-02-12 9:34AM EST19,100.00697.600.000.000.00-100.78%
NDX240920C192000002024-02-23 3:35PM EST19,200.00618.000.000.000.00-1401.56%
NDX240920C193000002024-03-01 12:28PM EST19,300.00689.400.000.000.00-101.56%
NDX240920C194000002024-02-23 2:39PM EST19,400.00562.300.000.000.00-201.56%
NDX240920C195000002024-02-23 3:55PM EST19,500.00518.200.000.000.00-2701.56%
Opzioni Putper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX240920P090000002024-02-07 9:32AM EST9,000.0015.200.000.000.00-1012.50%
NDX240920P091000002023-09-07 12:54PM EST9,100.0082.0077.6091.800.00-1254.13%
NDX240920P092000002023-05-19 8:42AM EST9,200.00204.00110.00130.000.00-1157.21%
NDX240920P093000002023-05-22 11:48AM EST9,300.00214.00126.00146.000.00--1057.94%
NDX240920P094000002023-09-07 12:54PM EST9,400.0096.0090.80104.000.00-21253.34%
NDX240920P095000002023-12-29 3:09PM EST9,500.0038.2019.2023.400.00-32241.36%
NDX240920P096000002023-08-02 12:48PM EST9,600.00125.0093.50106.500.00--152.14%
NDX240920P097000002024-01-02 10:51AM EST9,700.0044.0016.6034.000.00-822242.48%
NDX240920P098000002023-12-27 9:30AM EST9,800.0040.0023.4027.700.00-11040.57%
NDX240920P099000002024-01-16 9:58AM EST9,900.0033.6021.0023.300.00-82038.97%
NDX240920P100000002024-02-20 3:09PM EST10,000.0026.580.000.000.00-1012.50%
NDX240920P101000002023-09-25 9:02AM EST10,100.00139.50163.00178.200.00-3454.55%
NDX240920P102000002023-10-31 11:32AM EST10,200.00162.4067.4075.500.00-1645.31%
NDX240920P103000002023-12-14 12:13PM EST10,300.0052.8538.0044.200.00-1440.58%
NDX240920P104000002023-10-31 9:55AM EST10,400.00179.0074.0082.300.00-1444.73%
NDX240920P105000002023-12-29 3:09PM EST10,500.0057.9031.0035.200.00-1537.93%
NDX240920P106000002023-09-25 9:02AM EST10,600.00173.60206.70221.800.00-4753.72%
NDX240920P107000002023-09-25 9:02AM EST10,700.00186.90216.60231.800.00-3353.57%
NDX240920P108000002023-10-03 2:27PM EST10,800.00233.43150.80160.600.00-1548.66%
NDX240920P109000002023-09-25 9:02AM EST10,900.00200.90236.60252.800.00-3653.26%
NDX240920P110000002024-02-15 10:49AM EST11,000.0037.030.000.000.00-10012.50%
NDX240920P111000002024-02-29 12:33PM EST11,100.0031.800.000.000.00-28012.50%
NDX240920P112000002023-10-24 9:52AM EST11,200.00245.00106.00117.100.00-3442.68%
NDX240920P113000002023-09-18 2:50PM EST11,300.00204.00237.50252.700.00-1450.28%
NDX240920P114000002023-10-27 12:34PM EST11,400.00322.00115.20125.000.00-40041.99%
NDX240920P115000002023-10-03 2:24PM EST11,500.00313.90209.90221.000.00-1647.48%
NDX240920P116000002024-02-09 4:08PM EST11,600.0044.160.000.000.00-1012.50%
NDX240920P117000002024-02-09 4:08PM EST11,700.0046.240.000.000.00-1012.50%
NDX240920P118000002024-02-07 11:00AM EST11,800.0051.800.000.000.00-1012.50%
NDX240920P119000002023-09-29 9:00AM EST11,900.00297.27390.70406.700.00-3653.06%
NDX240920P120000002024-02-06 1:59PM EST12,000.0062.100.000.000.00-2012.50%
NDX240920P123000002024-02-06 10:29AM EST12,300.0071.800.000.000.00-1106.25%
NDX240920P124000002024-02-06 10:29AM EST12,400.0075.200.000.000.00-3906.25%
NDX240920P125000002024-02-06 10:29AM EST12,500.0078.300.000.000.00-9606.25%
NDX240920P126000002024-02-08 12:04PM EST12,600.0071.800.000.000.00-106.25%
NDX240920P127000002024-01-09 3:30PM EST12,700.00136.1073.1076.900.00--230.49%
NDX240920P128000002024-01-22 10:14AM EST12,800.00103.0094.8097.800.00-3431.53%
NDX240920P129000002024-02-29 12:33PM EST12,900.0068.500.000.000.00-2106.25%
NDX240920P130000002024-02-20 9:59AM EST13,000.00103.000.000.000.00-106.25%
NDX240920P131000002024-01-22 10:15AM EST13,100.00117.80108.80111.800.00-173430.78%
NDX240920P132000002023-11-15 2:29PM EST13,200.00279.35189.50201.800.00-43435.12%
NDX240920P133000002024-02-21 12:20PM EST13,300.00119.800.000.000.00-2206.25%
NDX240920P134000002023-12-13 10:12AM EST13,400.00227.50168.10178.100.00-151632.72%
NDX240920P135000002024-01-18 11:49AM EST13,500.00177.82117.40123.300.00-25229.22%
NDX240920P136000002024-01-18 11:50AM EST13,600.00185.98121.60128.900.00-131328.97%
NDX240920P137000002023-09-19 9:03AM EST13,700.00569.30688.10716.800.00-68849.81%
NDX240920P140000002024-02-23 10:44AM EST14,000.00121.350.000.000.00-7006.25%
NDX240920P141000002024-02-01 11:21AM EST14,100.00200.8799.30104.500.00-102824.83%
NDX240920P142000002024-02-16 9:32AM EST14,200.00151.200.000.000.00-1406.25%
NDX240920P143000002024-02-06 10:29AM EST14,300.00180.300.000.000.00-1006.25%
NDX240920P144000002024-02-29 12:21PM EST14,400.00133.500.000.000.00-4206.25%
NDX240920P145000002024-02-23 9:30AM EST14,500.00152.850.000.000.00-1406.25%
NDX240920P146000002024-02-06 10:29AM EST14,600.00206.500.000.000.00-606.25%
NDX240920P147000002024-02-06 10:29AM EST14,700.00216.200.000.000.00-2006.25%
NDX240920P148000002024-02-29 12:33PM EST14,800.00164.000.000.000.00-1506.25%
NDX240920P149000002024-01-17 11:18AM EST14,900.00375.50222.30231.300.00--125.94%
NDX240920P150000002024-02-20 10:02AM EST15,000.00260.000.000.000.00-103.13%
NDX240920P152000002024-02-06 10:26AM EST15,200.00274.150.000.000.00-503.13%
NDX240920P153000002024-01-19 2:53PM EST15,300.00340.50267.40276.900.00-12025.06%
NDX240920P154000002023-10-10 9:22AM EST15,400.001,072.10882.70908.200.00-4441.15%
NDX240920P157000002024-02-12 10:15AM EST15,700.00284.500.000.000.00-1303.13%
NDX240920P158000002023-08-17 8:30AM EST15,800.001,338.701,130.601,197.700.00--144.45%
NDX240920P159000002024-03-01 2:19PM EST15,900.00234.340.000.000.00-103.13%
NDX240920P160000002024-03-01 2:19PM EST16,000.00246.060.000.000.00-203.13%
NDX240920P161000002024-03-01 2:19PM EST16,100.00258.530.000.000.00-103.13%
NDX240920P162000002023-11-21 2:22PM EST16,200.00952.32694.60706.800.00--130.15%
NDX240920P164000002024-03-01 12:19PM EST16,400.00313.200.000.000.00-10003.13%
NDX240920P165000002024-02-23 10:44AM EST16,500.00389.680.000.000.00-7003.13%
NDX240920P166000002024-02-29 12:33PM EST16,600.00394.200.000.000.00-1301.56%
NDX240920P168000002024-02-13 10:15AM EST16,800.00560.000.000.000.00-301.56%
NDX240920P169000002024-01-03 12:18PM EST16,900.001,051.60577.20588.900.00--322.26%
NDX240920P170000002024-02-15 3:59PM EST17,000.00538.900.000.000.00-1501.56%
NDX240920P171000002024-03-01 1:35PM EST17,100.00430.400.000.000.00-101.56%
NDX240920P172000002024-02-26 10:31AM EST17,200.00527.700.000.000.00-6001.56%
NDX240920P173000002024-01-03 3:50PM EST17,300.001,240.10689.90700.600.00--721.52%
NDX240920P174000002024-02-23 10:15AM EST17,400.00583.000.000.000.00-501.56%
NDX240920P175000002024-02-21 11:00AM EST17,500.00816.850.000.000.00-100.78%
NDX240920P176000002024-02-26 10:25AM EST17,600.00639.200.000.000.00-100.78%
NDX240920P177000002024-01-31 11:37AM EST17,700.00987.300.000.000.00-640.78%
NDX240920P178000002024-01-31 11:37AM EST17,800.001,030.500.000.000.00-990.78%
NDX240920P179000002024-01-26 3:57PM EST17,900.00974.40753.90764.500.00-405217.80%
NDX240920P180000002024-03-01 12:43PM EST18,000.00681.600.000.000.00-800.39%
NDX240920P181000002024-01-22 10:37AM EST18,100.001,100.001,071.901,081.400.00-3521.93%
NDX240920P182000002024-02-08 2:04PM EST18,200.00949.900.000.000.00-1000.20%
NDX240920P183000002024-02-07 3:13PM EST18,300.00990.800.000.000.00-1200.01%
NDX240920P184000002024-02-29 12:33PM EST18,400.00929.900.000.000.00-900.00%
NDX240920P185000002024-02-29 12:33PM EST18,500.00981.600.000.000.00-900.00%
NDX240920P186000002024-01-22 10:30AM EST18,600.001,345.401,328.801,338.600.00--321.71%
NDX240920P187000002024-02-23 11:06AM EST18,700.001,108.300.000.000.00-400.00%
NDX240920P190000002024-01-22 10:17AM EST19,000.001,547.401,569.901,581.500.00-21421.79%
NDX240920P191000002024-01-22 9:43AM EST19,100.001,625.500.000.000.00--10.00%
NDX240920P192000002024-01-22 10:17AM EST19,200.001,671.201,696.601,708.000.00--221.78%
NDX240920P193000002024-01-22 10:17AM EST19,300.001,736.001,763.401,775.100.00--221.81%
NDX240920P194000002024-01-22 10:05AM EST19,400.001,820.801,830.501,844.400.00--221.87%