Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
17.937,61-67,09 (-0,37%)
Alla chiusura: 05:15PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX251219C040000002023-09-11 8:30AM EST4,000.0011,690.900.000.000.00-160.00%
NDX251219C042000002023-08-04 8:30AM EST4,200.0011,528.2011,310.2011,860.200.00-110.00%
NDX251219C044000002023-08-29 8:30AM EST4,400.0010,965.8010,486.0010,686.000.00--10.00%
NDX251219C046000002023-08-04 8:30AM EST4,600.0011,177.1010,958.6011,508.600.00-110.00%
NDX251219C051000002023-08-28 8:30AM EST5,100.0010,355.209,790.009,990.000.00--10.00%
NDX251219C052000002023-08-28 8:30AM EST5,200.0010,268.309,702.009,902.000.00--10.00%
NDX251219C060000002023-09-05 8:30AM EST6,000.009,987.900.000.000.00-100.00%
NDX251219C066000002023-08-08 8:30AM EST6,600.009,285.900.000.000.00-120.00%
NDX251219C067000002023-08-08 8:30AM EST6,700.009,201.000.000.000.00--10.00%
NDX251219C070000002023-08-04 8:30AM EST7,000.009,103.208,882.509,432.500.00-110.00%
NDX251219C078000002023-08-04 8:30AM EST7,800.008,439.808,205.508,755.500.00-110.00%
NDX251219C084000002023-08-04 8:30AM EST8,400.007,942.407,701.608,251.600.00-110.00%
NDX251219C085000002023-08-04 8:30AM EST8,500.007,860.107,618.608,168.600.00-110.00%
NDX251219C087000002023-08-04 8:30AM EST8,700.007,688.707,452.708,002.700.00-110.00%
NDX251219C088000002023-07-07 8:31AM EST8,800.007,319.607,236.907,786.900.00-110.00%
NDX251219C104000002023-03-27 9:26AM EST10,400.004,074.903,898.004,098.000.00--120.00%
NDX251219C120000002023-01-18 12:12PM EST12,000.002,044.902,549.003,099.000.00--330.00%
NDX251219C125000002023-04-19 8:33AM EST12,500.002,840.500.000.000.00-1130.00%
NDX251219C126000002023-04-19 8:33AM EST12,600.002,781.500.000.000.00-2520.00%
NDX251219C127000002023-04-19 8:33AM EST12,700.002,724.500.000.000.00-160.00%
NDX251219C129000002023-06-07 9:25AM EST12,900.003,722.494,136.004,336.000.00-120.00%
NDX251219C130000002023-12-20 9:45AM EST13,000.005,203.505,540.005,740.000.00-1931.03%
NDX251219C131000002023-12-20 9:45AM EST13,100.005,124.505,462.005,662.000.00-1030.92%
NDX251219C135000002024-02-21 3:21PM EST13,500.005,246.005,688.005,888.000.00-11538.37%
NDX251219C137000002023-02-02 9:49AM EST13,700.001,998.401,764.001,964.000.00-100.00%
NDX251219C140000002024-02-07 1:18PM EST14,000.005,190.355,296.005,496.000.00-12637.12%
NDX251219C145000002023-06-01 2:04PM EST14,500.002,710.003,160.003,360.000.00--10.00%
NDX251219C146000002023-01-19 11:26AM EST14,600.00973.901,273.501,823.500.00--300.00%
NDX251219C147000002022-12-30 2:35PM EST14,700.00650.90970.601,520.600.00-550.00%
NDX251219C148000002023-01-05 3:26PM EST14,800.00777.101,328.501,878.500.00-2100.00%
NDX251219C149000002023-02-21 9:30AM EST14,900.001,325.801,468.001,664.000.00-320.00%
NDX251219C150000002023-11-02 11:52AM EST15,000.002,513.013,096.003,296.000.00-17518315.24%
NDX251219C152000002023-01-03 11:25AM EST15,200.00781.000.000.000.00-130.00%
NDX251219C154000002023-02-17 9:30AM EST15,400.001,218.801,152.001,352.000.00-140.00%
NDX251219C156000002023-01-03 9:44AM EST15,600.00744.000.000.000.00--10.00%
NDX251219C158000002023-10-31 3:05PM EST15,800.001,869.802,592.002,792.000.00-1516.39%
NDX251219C160000002023-09-27 10:13AM EST16,000.001,937.101,586.001,786.000.00-45490.00%
NDX251219C163000002023-02-06 9:30AM EST16,300.00994.200.000.000.00--10.00%
NDX251219C166000002023-06-23 8:53AM EST16,600.001,920.002,098.002,298.000.00-1016.57%
NDX251219C167000002023-06-23 8:52AM EST16,700.002,119.002,048.002,248.000.00-1116.67%
NDX251219C169000002023-08-07 11:47AM EST16,900.002,054.001,936.002,136.000.00--616.69%
NDX251219C170000002023-04-24 2:08PM EST17,000.00798.00944.001,144.000.00--15.86%
NDX251219C173000002023-04-25 8:31AM EST17,300.00694.00962.001,162.000.00-1098.46%
NDX251219C175000002023-04-17 10:44AM EST17,500.00726.00800.001,000.000.00--107.97%
NDX251219C176000002023-03-10 1:14PM EST17,600.00480.00686.00736.000.00--15.74%
NDX251219C177000002023-12-22 11:51AM EST17,700.002,112.252,184.402,734.400.00-11027.40%
NDX251219C178000002023-12-22 11:51AM EST17,800.002,059.752,134.202,684.200.00-2327.34%
NDX251219C179000002023-12-22 11:51AM EST17,900.002,010.252,104.902,654.900.00-11127.48%
NDX251219C180000002023-03-10 12:34PM EST18,000.00420.00596.00646.000.00--26.99%
NDX251219C186000002023-10-13 10:24AM EST18,600.001,145.001,098.001,269.900.00-3816.08%
NDX251219C187000002023-09-22 9:16AM EST18,700.001,000.00806.001,006.000.00--1713.74%
NDX251219C191000002023-11-20 10:00AM EST19,100.001,120.001,366.001,562.000.00--1021.06%
NDX251219C193000002023-08-01 9:41AM EST19,300.001,171.00999.901,161.400.00--117.60%
NDX251219C194000002023-11-14 9:30AM EST19,400.00933.880.000.000.00-2120.78%
NDX251219C198000002023-07-03 9:12AM EST19,800.00848.00715.701,265.700.00--120.40%
NDX251219C200000002023-12-19 10:26AM EST20,000.001,084.00820.601,220.000.00--120.56%
NDX251219C202000002023-10-06 11:55AM EST20,200.00675.00560.00638.000.00-1114.71%
NDX251219C206000002024-02-23 10:23AM EST20,600.001,404.101,270.001,442.00+786.43+127.32%1124.79%
NDX251219C210000002024-01-25 2:43PM EST21,000.00947.501,114.001,288.000.00-1124.30%
NDX251219C212000002023-11-07 12:06PM EST21,200.00427.98498.00576.000.00--1016.61%
NDX251219C216000002024-01-25 2:43PM EST21,600.00770.50904.001,080.000.00-1023.61%
NDX251219C218000002023-11-14 9:30AM EST21,800.00393.880.000.000.00-1103.13%
NDX251219C220000002024-01-24 10:12AM EST22,000.00685.50800.00983.000.00-21623.51%
Opzioni Putper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX251219P040000002024-02-23 9:53AM EST4,000.0013.500.0020.00-2.40-15.09%11448.58%
NDX251219P042000002024-02-12 9:30AM EST4,200.0017.400.0020.000.00-1847.04%
NDX251219P044000002024-01-08 9:30AM EST4,400.0027.700.000.000.00-1512.50%
NDX251219P046000002024-01-08 9:30AM EST4,600.0029.300.000.000.00-1412.50%
NDX251219P050000002023-12-01 9:30AM EST5,000.0040.0012.0032.000.00-1544.35%
NDX251219P051000002023-11-10 9:30AM EST5,100.0041.8018.0038.000.00--144.81%
NDX251219P052000002023-09-06 11:01AM EST5,200.0060.0032.0052.000.00-1146.36%
NDX251219P054000002023-10-20 9:56AM EST5,400.0052.4022.0042.000.00-11143.53%
NDX251219P055000002023-11-28 9:30AM EST5,500.0040.500.000.000.00-2312.50%
NDX251219P057000002023-09-06 11:42AM EST5,700.0070.0046.0066.000.00-5544.85%
NDX251219P058000002023-11-02 9:42AM EST5,800.0046.0038.0058.000.00-21043.26%
NDX251219P060000002023-11-02 12:21PM EST6,000.0050.0044.0064.000.00-2242.74%
NDX251219P061000002023-08-03 2:41PM EST6,100.0086.0064.00119.200.00--347.23%
NDX251219P062000002023-10-23 9:46AM EST6,200.0076.0042.0062.000.00--141.32%
NDX251219P065000002024-01-08 10:44AM EST6,500.0046.9024.0044.000.00-2137.46%
NDX251219P066000002023-08-03 8:49AM EST6,600.00100.0082.00138.800.00--245.44%
NDX251219P067000002023-08-03 11:51AM EST6,700.00110.0086.00106.000.00--242.46%
NDX251219P068000002023-08-07 3:10PM EST6,800.00108.0092.00112.000.00-1242.33%
NDX251219P070000002023-08-03 11:51AM EST7,000.00124.0055.90157.200.00-1544.15%
NDX251219P072000002024-01-08 10:32AM EST7,200.0064.9036.0056.000.00--135.31%
NDX251219P074000002023-12-14 3:17PM EST7,400.0069.7054.0074.000.00-1336.04%
NDX251219P076000002023-12-14 3:18PM EST7,600.0075.9060.0080.000.00-1335.56%
NDX251219P078000002023-04-06 1:04PM EST7,800.00332.00272.00294.000.00-101245.96%
NDX251219P080000002023-08-07 11:30AM EST8,000.00186.00154.00174.000.00-2339.41%
NDX251219P081000002023-11-02 12:21PM EST8,100.00138.00106.00126.000.00-21536.26%
NDX251219P082000002023-08-07 11:45AM EST8,200.00200.00166.00186.000.00-2338.94%
NDX251219P083000002023-08-31 10:10AM EST8,300.00172.00172.00192.000.00-1738.70%
NDX251219P084000002023-11-02 12:21PM EST8,400.00156.00120.00140.000.00-1335.58%
NDX251219P085000002023-09-01 8:49AM EST8,500.00190.00186.00206.000.00-1238.29%
NDX251219P086000002024-01-23 12:23PM EST8,600.0086.9964.0084.000.00-1331.22%
NDX251219P087000002023-08-31 12:26PM EST8,700.00200.00200.00240.000.00-2338.68%
NDX251219P088000002024-02-09 1:36PM EST8,800.0078.0072.0092.000.00-1230.89%
NDX251219P089000002022-12-30 2:41PM EST8,900.00628.50214.800.000.00-336.25%
NDX251219P090000002024-01-23 12:23PM EST9,000.00101.0178.0098.000.00-1330.41%
NDX251219P091000002023-05-22 12:04PM EST9,100.00366.00270.00292.000.00-11238.55%
NDX251219P092000002023-09-19 8:30AM EST9,200.00214.500.000.000.00-126.25%
NDX251219P093000002023-12-21 9:30AM EST9,300.00124.00106.00126.000.00--230.69%
NDX251219P094000002023-11-07 1:08PM EST9,400.00202.00176.00196.000.00-2333.44%
NDX251219P095000002024-02-06 9:48AM EST9,500.00120.4598.00118.000.00-1829.42%
NDX251219P096000002023-11-09 10:00AM EST9,600.00212.00178.00198.000.00-1332.60%
NDX251219P097000002023-06-07 12:31PM EST9,700.00392.0080.800.000.00--16.25%
NDX251219P098000002023-06-07 10:00AM EST9,800.00394.00292.00332.000.00--136.30%
NDX251219P100000002023-11-22 1:21PM EST10,000.00216.00194.00214.000.00--131.41%
NDX251219P102000002023-12-14 9:30AM EST10,200.00168.60184.00204.000.00-4730.16%
NDX251219P103000002023-01-06 9:51AM EST10,300.001,161.70564.401,114.400.00-151551.84%
NDX251219P104000002023-03-27 9:26AM EST10,400.00836.90712.00762.000.00--3643.93%
NDX251219P105000002023-12-14 9:30AM EST10,500.00179.30200.00240.000.00-1130.11%
NDX251219P106000002023-12-14 9:30AM EST10,600.00182.90202.00242.000.00--229.74%
NDX251219P107000002024-02-01 9:35AM EST10,700.00208.00158.00178.000.00--427.10%
NDX251219P108000002024-02-01 10:30AM EST10,800.00212.00164.00184.000.00--326.92%
NDX251219P111000002024-02-06 11:41AM EST11,100.00221.60184.00202.000.00-12826.34%
NDX251219P112000002024-02-06 11:41AM EST11,200.00221.00190.00210.000.00-1726.20%
NDX251219P113000002024-02-06 11:41AM EST11,300.00227.00196.00216.000.00-4325.99%
NDX251219P114000002024-02-06 11:41AM EST11,400.00233.00200.00240.000.00-2726.33%
NDX251219P115000002024-02-06 11:41AM EST11,500.00241.00202.00240.000.00-6625.92%
NDX251219P116000002024-02-06 11:39AM EST11,600.00249.00208.00248.000.00-52025.75%
NDX251219P117000002024-02-06 11:40AM EST11,700.00256.50216.00256.000.00-1525.58%
NDX251219P118000002024-02-06 11:40AM EST11,800.00264.50224.00264.000.00-1525.40%
NDX251219P120000002024-02-06 11:39AM EST12,000.00283.50242.00280.000.00-55925.03%
NDX251219P122000002024-02-23 10:23AM EST12,200.00276.90258.00298.00-25.60-8.46%1924.68%
NDX251219P125000002024-02-01 1:37PM EST12,500.00364.00286.00326.000.00--324.16%
NDX251219P126000002023-01-12 12:37PM EST12,600.001,875.801,234.601,784.600.00--4048.63%
NDX251219P127000002023-11-15 4:05PM EST12,700.00525.00422.00500.000.00--1527.01%
NDX251219P129000002023-09-08 10:00AM EST12,900.00755.00762.00842.000.00-7832.22%
NDX251219P130000002023-12-19 11:12AM EST13,000.00495.80248.60675.400.00-1028.91%
NDX251219P131000002023-12-19 2:43PM EST13,100.00500.00267.10685.800.00--228.63%
NDX251219P132000002023-11-15 2:29PM EST13,200.00608.70496.00576.000.00-22726.25%
NDX251219P134000002023-08-17 10:45AM EST13,400.00968.00800.001,000.000.00--2032.27%
NDX251219P135000002024-02-07 1:18PM EST13,500.00433.70398.00436.000.00-14222.43%
NDX251219P138000002023-08-25 9:49AM EST13,800.001,079.00950.001,146.000.00-1132.43%
NDX251219P139000002023-08-24 1:55PM EST13,900.001,083.80978.001,174.000.00-2232.32%
NDX251219P140000002024-02-07 1:18PM EST14,000.00506.30444.00522.000.00-14821.92%
NDX251219P141000002023-11-16 4:10PM EST14,100.00800.00656.00736.000.00--1024.92%
NDX251219P145000002023-12-04 11:26AM EST14,500.00973.00800.001,000.000.00-1026.91%
NDX251219P146000002023-05-25 8:54AM EST14,600.001,580.001,204.001,404.000.00-13131.87%
NDX251219P147000002023-12-15 9:54AM EST14,700.00813.14758.00838.000.00-1323.71%
NDX251219P148000002023-12-19 10:03AM EST14,800.00805.00537.701,025.800.00--225.84%
NDX251219P150000002024-01-26 11:54AM EST15,000.00722.70602.00674.000.00-3019720.08%
NDX251219P152000002023-09-11 12:33PM EST15,200.001,380.101,254.001,452.000.00--129.37%
NDX251219P155000002023-12-04 11:26AM EST15,500.001,261.001,050.001,246.000.00-1025.29%
NDX251219P157000002023-12-11 11:02AM EST15,700.001,164.50944.001,142.000.00-1223.03%
NDX251219P158000002022-12-30 1:16PM EST15,800.003,815.202,749.803,299.800.00-7748.11%
NDX251219P160000002023-12-13 1:26PM EST16,000.001,188.001,028.001,226.000.00-14722.59%
NDX251219P169000002023-08-07 11:47AM EST16,900.001,896.001,852.002,050.000.00--627.22%
NDX251219P175000002024-01-25 10:33AM EST17,500.001,348.001,126.001,316.000.00-1316.04%
NDX251219P178000002024-01-25 10:58AM EST17,800.001,449.251,220.001,408.000.00-2015.39%
NDX251219P180000002024-02-16 1:05PM EST18,000.001,453.271,284.001,479.200.00-1115.02%
NDX251219P184000002023-12-11 2:38PM EST18,400.002,080.001,906.002,104.000.00--119.14%
NDX251219P186000002023-12-18 3:03PM EST18,600.002,034.001,900.002,090.000.00--117.75%
NDX251219P191000002023-12-01 9:30AM EST19,100.002,693.302,234.002,432.000.00-1118.05%
NDX251219P206000002023-12-18 3:00PM EST20,600.003,038.002,781.503,331.500.00--116.24%