Italia markets close in 4 hours 46 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11.503,45-84,30 (-0,73%)
Alla chiusura: 05:15PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX241220C080000002022-06-07 8:30AM EST8,000.005,290.404,774.004,974.000.00--151.42%
NDX241220C092000002022-06-08 8:30AM EST9,200.004,589.600.000.000.00--10.00%
NDX241220C096000002022-08-05 8:30AM EST9,600.004,686.803,679.604,004.200.00-1350.09%
NDX241220C098000002022-07-14 8:30AM EST9,800.003,326.704,843.005,043.000.00--168.99%
NDX241220C100000002022-11-18 3:24PM EST10,000.003,250.000.000.000.00-100.00%
NDX241220C101000002022-07-22 8:30AM EST10,100.003,851.504,247.504,647.500.00-1261.93%
NDX241220C102000002022-03-13 11:00PM EST10,200.004,371.800.000.000.00--00.00%
NDX241220C106000002022-03-13 11:00PM EST10,600.004,110.400.000.000.00--00.00%
NDX241220C107000002022-10-13 8:57AM EST10,700.002,051.802,808.603,050.500.00--141.99%
NDX241220C115000002022-09-23 9:51AM EST11,500.002,146.402,154.302,229.200.00-1134.14%
NDX241220C119000002022-11-14 9:41AM EST11,900.002,188.800.000.000.00-100.39%
NDX241220C120000002022-11-14 12:49PM EST12,000.002,205.800.000.000.00-1000.39%
NDX241220C121000002022-07-19 9:12AM EST12,100.002,278.103,288.003,486.000.00--155.88%
NDX241220C122000002022-09-01 10:06AM EST12,200.002,228.001,604.301,687.800.00-1229.94%
NDX241220C124000002022-11-28 1:44PM EST12,400.001,859.100.000.000.00-2000.78%
NDX241220C127000002022-06-10 12:48PM EST12,700.002,081.901,938.002,085.200.00--738.61%
NDX241220C130000002022-11-29 10:02AM EST13,000.001,589.700.000.000.00-101.56%
NDX241220C132000002022-07-25 8:30AM EST13,200.001,958.000.000.000.00--11.56%
NDX241220C133000002022-09-22 10:44AM EST13,300.001,435.701,365.701,455.000.00--1531.85%
NDX241220C134000002022-11-14 3:54PM EST13,400.001,513.000.000.000.00-501.56%
NDX241220C135000002022-09-28 9:47AM EST13,500.001,314.501,392.401,475.200.00--033.04%
NDX241220C136000002022-05-12 11:25AM EST13,600.001,530.001,563.001,763.000.00-103037.85%
NDX241220C139000002022-07-29 3:07PM EST13,900.001,973.501,742.101,815.200.00-1139.90%
NDX241220C140000002022-11-23 2:31PM EST14,000.001,275.280.000.000.00-203.13%
NDX241220C141000002022-05-15 11:04PM EST14,100.001,610.801,177.201,577.200.00--237.07%
NDX241220C142000002022-05-15 11:04PM EST14,200.001,571.401,139.901,539.900.00--336.89%
NDX241220C143000002022-05-15 11:04PM EST14,300.001,532.001,103.201,503.200.00--236.72%
NDX241220C144000002022-05-09 1:48PM EST14,400.001,492.701,489.001,689.000.00-1139.94%
NDX241220C145000002022-09-22 10:44AM EST14,500.001,103.80967.001,062.100.00--1330.59%
NDX241220C150000002022-11-15 11:35AM EST15,000.001,080.050.000.000.00-103.13%
NDX241220C153000002022-10-28 11:32AM EST15,300.00842.00772.30872.300.00-2030.22%
NDX241220C154000002022-05-26 8:30AM EST15,400.00787.10682.401,232.400.00--136.39%
NDX241220C155000002022-10-31 8:47AM EST15,500.00792.470.000.000.00-203.13%
NDX241220C156000002022-10-25 9:12AM EST15,600.00822.48511.801,061.800.00-2434.30%
NDX241220C157000002022-08-29 12:21PM EST15,700.001,070.05685.00735.000.00--129.11%
NDX241220C159000002022-08-29 12:21PM EST15,900.001,011.55384.60934.600.00-1233.12%
NDX241220C160000002022-02-14 12:11AM EST16,000.001,990.700.000.000.00--03.13%
NDX241220C163000002022-09-22 10:18AM EST16,300.00579.93557.00607.000.00-3728.51%
NDX241220C164000002022-11-03 2:45PM EST16,400.00398.690.000.000.00--03.13%
NDX241220C165000002022-11-04 11:59AM EST16,500.00379.000.000.000.00-103.13%
NDX241220C166000002022-06-27 10:06AM EST16,600.00655.00749.00799.000.00--132.80%
NDX241220C167000002022-11-04 1:39PM EST16,700.00367.690.000.000.00-303.13%
NDX241220C168000002022-11-04 11:59AM EST16,800.00343.000.000.000.00-103.13%
NDX241220C169000002022-08-29 9:54AM EST16,900.00739.50422.20495.900.00-1227.91%
NDX241220C170000002022-11-09 3:56PM EST17,000.00343.550.000.000.00-103.13%
NDX241220C171000002022-11-09 3:56PM EST17,100.00332.550.000.000.00-103.13%
NDX241220C172000002022-11-29 12:27PM EST17,200.00385.000.000.000.00-206.25%
NDX241220C174000002022-09-29 2:12PM EST17,400.00354.26419.70489.100.00--428.99%
NDX241220C175000002022-10-25 10:00AM EST17,500.00447.55412.00681.200.00--132.99%
NDX241220C176000002022-07-14 1:29PM EST17,600.00455.00876.601,036.400.00-1139.53%
NDX241220C177000002022-11-25 9:39AM EST17,700.00387.000.000.000.00-206.25%
NDX241220C178000002022-11-23 3:58PM EST17,800.00382.000.000.000.00-106.25%
NDX241220C179000002022-10-25 9:56AM EST17,900.00407.91370.00614.700.00-31132.68%
NDX241220C180000002022-10-11 10:46AM EST18,000.00260.00291.20335.200.00-616026.91%
NDX241220C181000002022-09-28 11:15AM EST18,100.00342.00337.60396.200.00-1028.56%
NDX241220C182000002022-06-22 9:26AM EST18,200.00344.00481.10565.500.00--132.39%
NDX241220C183000002022-07-15 9:33AM EST18,300.00393.00775.00825.000.00--337.55%
NDX241220C184000002022-07-06 9:35AM EST18,400.00316.00675.00725.000.00-1335.94%
NDX241220C185000002022-11-04 8:30AM EST18,500.00220.000.000.000.00-106.25%
NDX241220C186000002022-08-30 2:44PM EST18,600.00416.00235.00257.000.00-1126.13%
NDX241220C187000002022-07-26 11:55AM EST18,700.00399.00505.00555.000.00-1333.28%
NDX241220C188000002022-07-26 1:46PM EST18,800.00385.00506.00556.000.00-1033.51%
NDX241220C189000002022-07-26 1:42PM EST18,900.00374.00491.00541.000.00-2633.41%
NDX241220C190000002022-07-12 10:06AM EST19,000.00307.00567.30667.300.00-120936.17%
NDX241220C191000002022-08-22 8:30AM EST19,100.00513.400.000.000.00-139396.25%
NDX241220C192000002022-09-28 11:15AM EST19,200.00244.00241.40284.800.00-124428.04%
NDX241220C193000002022-10-25 9:38AM EST19,300.00260.51225.00523.400.00-101333.87%
NDX241220C194000002022-10-25 9:38AM EST19,400.00254.50217.00520.100.00-101034.00%
NDX241220C195000002022-07-13 1:38PM EST19,500.00272.00547.00597.000.00-2535.81%
NDX241220C196000002022-07-13 2:24PM EST19,600.00263.00531.00581.000.00-1435.68%
NDX241220C197000002022-07-20 12:09PM EST19,700.00331.00412.20499.800.00-1534.16%
NDX241220C198000002022-07-12 10:03AM EST19,800.00241.00444.30544.300.00--135.31%
NDX241220C199000002022-08-23 12:29PM EST19,900.00385.70177.50191.000.00-4226.52%
NDX241220C200000002022-11-23 3:16PM EST20,000.00180.700.000.000.00-40106.25%
NDX241220C201000002022-10-28 9:40AM EST20,100.00192.00150.40190.400.00-1026.84%
NDX241220C202000002022-11-23 3:16PM EST20,200.00169.700.000.000.00-40106.25%
NDX241220C203000002022-11-16 2:46PM EST20,300.00163.000.000.000.00-106.25%
NDX241220C204000002022-11-16 2:46PM EST20,400.00158.000.000.000.00-106.25%
NDX241220C205000002022-11-17 1:46PM EST20,500.00157.000.000.000.00-106.25%
NDX241220C206000002022-11-11 9:30AM EST20,600.00127.600.000.000.00-106.25%
NDX241220C207000002022-11-11 9:30AM EST20,700.00119.700.000.000.00-106.25%
NDX241220C208000002022-11-21 1:20PM EST20,800.00127.950.000.000.00-10406.25%
NDX241220C209000002022-11-17 4:10PM EST20,900.00137.000.000.000.00-106.25%
NDX241220C210000002022-11-29 3:38PM EST21,000.00103.000.000.000.00-106.25%
Opzioni Putper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX241220P040000002022-10-03 8:39AM EST4,000.0059.900.000.000.00-210512.50%
NDX241220P045000002022-09-08 8:30AM EST4,500.0083.9090.00106.000.00-177241.85%
NDX241220P050000002022-11-29 3:38PM EST5,000.00110.000.000.000.00-1012.50%
NDX241220P055000002022-08-10 1:06PM EST5,500.00114.75118.00136.500.00-14635.89%
NDX241220P060000002022-11-15 9:30AM EST6,000.00171.000.000.000.00-106.25%
NDX241220P065000002022-10-13 2:52PM EST6,500.00275.00190.30534.400.00-212744.21%
NDX241220P070000002022-10-24 1:54PM EST7,000.00318.00242.20286.600.00-116031.95%
NDX241220P080000002022-11-15 9:32AM EST8,000.00396.000.000.000.00-203.13%
NDX241220P082000002022-09-16 8:30AM EST8,200.00567.00574.70614.000.00-303232.61%
NDX241220P084000002022-11-07 2:18PM EST8,400.00560.900.000.000.00-103.13%
NDX241220P086000002022-11-07 10:07AM EST8,600.00601.300.000.000.00-2503.13%
NDX241220P088000002022-11-11 2:49PM EST8,800.00554.750.000.000.00--03.13%
NDX241220P092000002022-11-08 2:24PM EST9,200.00777.400.000.000.00-1703.13%
NDX241220P094000002022-06-27 10:35AM EST9,400.00675.00548.10762.900.00--127.00%
NDX241220P096000002022-06-27 10:36AM EST9,600.00721.00592.10810.200.00--126.45%
NDX241220P098000002022-10-26 12:30PM EST9,800.00873.53721.30792.600.00-9024.66%
NDX241220P100000002022-06-16 9:03AM EST10,000.001,058.00851.30909.500.00-405025.31%
NDX241220P101000002022-08-23 12:26PM EST10,100.00759.18912.60950.200.00-4625.28%
NDX241220P102000002022-06-13 8:32AM EST10,200.001,120.000.000.000.00--11.56%
NDX241220P103000002022-08-23 12:38PM EST10,300.00806.35971.501,010.200.00-42824.80%
NDX241220P104000002022-02-08 10:28AM EST10,400.00780.00832.001,032.000.00-22524.41%
NDX241220P105000002022-10-31 8:47AM EST10,500.001,094.480.000.000.00-200.78%
NDX241220P106000002022-04-12 2:04PM EST10,600.00786.00967.001,367.000.00-11528.39%
NDX241220P107000002022-09-09 10:17AM EST10,700.00917.291,224.101,276.400.00-1926.09%
NDX241220P108000002022-09-22 10:44AM EST10,800.001,216.301,163.401,230.000.00--2324.53%
NDX241220P109000002022-06-21 1:50PM EST10,900.001,250.041,020.901,080.100.00--121.32%
NDX241220P110000002022-11-18 12:41PM EST11,000.001,179.900.000.000.00-200.78%
NDX241220P111000002022-11-14 3:54PM EST11,100.001,173.600.000.000.00-500.39%
NDX241220P113000002022-01-25 10:24AM EST11,300.001,200.00800.101,600.100.00--126.21%
NDX241220P114000002022-03-14 8:30AM EST11,400.001,298.200.000.000.00--10.10%
NDX241220P115000002022-09-22 9:16AM EST11,500.001,380.011,420.201,492.300.00-1522.81%
NDX241220P116000002022-06-21 10:58AM EST11,600.001,493.981,246.901,310.500.00-1219.15%
NDX241220P117000002022-09-20 1:07PM EST11,700.001,408.701,583.301,641.300.00--25023.33%
NDX241220P119000002022-09-22 9:16AM EST11,900.001,533.491,582.701,658.300.00-1221.77%
NDX241220P120000002022-11-14 12:49PM EST12,000.001,473.600.000.000.00-2500.00%
NDX241220P122000002022-10-18 1:14PM EST12,200.001,790.301,565.801,630.900.00--7018.53%
NDX241220P123000002022-10-24 11:31AM EST12,300.001,785.001,497.001,585.900.00-10010316.85%
NDX241220P124000002022-11-28 1:44PM EST12,400.001,657.800.000.000.00-2000.00%
NDX241220P125000002022-08-23 2:12PM EST12,500.001,455.431,772.901,827.300.00-4518.53%
NDX241220P126000002022-06-14 2:57PM EST12,600.001,985.421,845.401,983.900.00-2519.90%
NDX241220P127000002022-06-14 2:57PM EST12,700.002,035.271,891.602,031.700.00-21219.59%
NDX241220P128000002022-06-03 11:14AM EST12,800.001,651.571,991.002,191.000.00-1320.99%
NDX241220P130000002022-06-03 11:14AM EST13,000.001,734.222,091.002,291.000.00-1620.35%
NDX241220P132000002022-08-24 9:06AM EST13,200.001,738.482,183.502,254.800.00--117.41%
NDX241220P135000002022-09-12 9:41AM EST13,500.001,786.502,625.202,701.000.00-5521.05%
NDX241220P137000002022-06-14 2:56PM EST13,700.002,587.502,389.102,551.000.00-2815.76%
NDX241220P138000002022-10-10 10:41AM EST13,800.002,795.332,655.002,743.900.00-1617.82%
NDX241220P139000002022-02-18 2:25PM EST13,900.001,990.401,547.902,097.900.00-40400.00%
NDX241220P140000002022-11-16 12:45PM EST14,000.002,424.500.000.000.00-100.00%
NDX241220P142000002022-08-25 9:41AM EST14,200.002,091.442,726.802,812.900.00-5512.04%
NDX241220P150000002022-06-14 1:44PM EST15,000.003,409.383,138.603,326.000.00-110.00%
NDX241220P151000002022-06-14 1:44PM EST15,100.003,476.123,201.303,389.000.00-110.00%
NDX241220P156000002022-05-02 8:30AM EST15,600.003,093.402,996.003,196.000.00-120.00%
NDX241220P157000002022-08-29 12:20PM EST15,700.003,170.533,571.003,769.000.00--10.00%
NDX241220P158000002022-03-04 9:30AM EST15,800.003,016.602,215.002,415.000.00-110.00%
NDX241220P159000002022-08-29 12:20PM EST15,900.003,289.563,709.003,907.000.00--10.00%
NDX241220P160000002022-11-23 2:31PM EST16,000.003,567.420.000.000.00-200.00%
NDX241220P162000002022-03-13 11:00PM EST16,200.003,301.800.000.000.00--00.00%
NDX241220P163000002022-05-02 8:31AM EST16,300.003,477.703,430.003,630.000.00-110.00%
NDX241220P166000002022-05-02 8:30AM EST16,600.003,701.200.000.000.00-110.00%
NDX241220P169000002022-03-21 8:30AM EST16,900.003,194.900.000.000.00--10.00%
NDX241220P170000002022-03-30 10:26AM EST17,000.002,755.503,645.404,195.400.00--20.00%
NDX241220P182000002022-11-18 9:30AM EST18,200.005,212.300.000.000.00-100.00%
NDX241220P185000002022-05-23 8:30AM EST18,500.005,851.905,509.906,059.900.00--10.00%
NDX241220P192000002022-05-15 11:04PM EST19,200.006,495.006,015.706,415.700.00--10.00%
NDX241220P196000002022-03-13 11:00PM EST19,600.005,993.400.000.000.00--00.00%
NDX241220P197000002022-03-13 11:00PM EST19,700.006,073.100.000.000.00--00.00%
NDX241220P198000002022-03-13 11:00PM EST19,800.006,155.100.000.000.00--00.00%
NDX241220P199000002022-06-07 8:30AM EST19,900.006,303.506,469.607,019.600.00-110.00%
NDX241220P201000002022-08-05 8:30AM EST20,100.006,053.906,599.106,909.300.00-120.00%
NDX241220P202000002022-06-07 8:30AM EST20,200.006,552.506,712.807,262.800.00--10.00%
NDX241220P205000002022-03-15 8:30AM EST20,500.006,758.805,329.105,879.100.00--10.00%
NDX241220P206000002022-03-15 8:30AM EST20,600.006,842.105,407.505,957.500.00--10.00%
NDX241220P208000002022-07-18 8:30AM EST20,800.007,498.800.000.000.00-130.00%
NDX241220P209000002022-08-18 8:30AM EST20,900.006,335.507,389.007,587.000.00-140.00%
NDX241220P210000002022-11-29 3:38PM EST21,000.007,869.000.000.000.00-100.00%