Italia markets open in 6 hours 48 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14.701,10+6,90 (+0,05%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX251219C040000002023-09-11 9:30AM EDT4,000.0011,690.9010,852.0011,052.000.00-1662.65%
NDX251219C042000002023-08-04 9:30AM EDT4,200.0011,528.2011,310.2011,860.200.00-1198.50%
NDX251219C044000002023-08-29 9:30AM EDT4,400.0010,965.8010,502.0010,702.000.00--161.18%
NDX251219C046000002023-08-04 9:30AM EDT4,600.0011,177.1010,958.6011,508.600.00-1193.43%
NDX251219C051000002023-08-28 9:30AM EDT5,100.0010,355.209,892.0010,092.000.00--158.46%
NDX251219C052000002023-08-28 9:30AM EDT5,200.0010,268.309,806.0010,006.000.00--158.11%
NDX251219C060000002023-09-05 9:30AM EDT6,000.009,987.909,116.009,316.000.00-1355.04%
NDX251219C066000002023-08-08 9:30AM EDT6,600.009,285.900.000.000.00-120.00%
NDX251219C067000002023-08-08 9:30AM EDT6,700.009,201.000.000.000.00--10.00%
NDX251219C070000002023-08-04 9:30AM EDT7,000.009,103.208,882.509,432.500.00-1171.71%
NDX251219C078000002023-08-04 9:30AM EDT7,800.008,439.808,205.508,755.500.00-1166.44%
NDX251219C084000002023-08-04 9:30AM EDT8,400.007,942.407,701.608,251.600.00-1162.85%
NDX251219C085000002023-08-04 9:30AM EDT8,500.007,860.107,618.608,168.600.00-1162.29%
NDX251219C087000002023-08-04 9:30AM EDT8,700.007,688.707,452.708,002.700.00-1161.18%
NDX251219C088000002023-07-07 9:31AM EDT8,800.007,319.607,236.907,786.900.00-1158.08%
NDX251219C104000002023-03-27 10:26AM EDT10,400.004,074.903,898.004,098.000.00--120.00%
NDX251219C120000002023-01-18 1:12PM EDT12,000.002,044.902,549.003,099.000.00--3316.83%
NDX251219C125000002023-04-19 9:33AM EDT12,500.002,840.500.000.000.00-1130.00%
NDX251219C126000002023-04-19 9:33AM EDT12,600.002,781.500.000.000.00-2520.00%
NDX251219C127000002023-04-19 9:33AM EDT12,700.002,724.500.000.000.00-160.00%
NDX251219C129000002023-06-07 10:25AM EDT12,900.003,722.494,136.004,336.000.00-1241.48%
NDX251219C130000002023-07-13 9:33AM EDT13,000.004,348.953,962.004,162.000.00-11039.81%
NDX251219C131000002023-07-13 9:33AM EDT13,100.004,276.953,896.004,096.000.00-1139.56%
NDX251219C135000002023-02-09 4:28PM EDT13,500.001,988.301,574.001,774.000.00-151612.69%
NDX251219C137000002023-02-02 10:49AM EDT13,700.001,998.401,764.001,964.000.00-1016.63%
NDX251219C140000002023-08-23 1:14PM EDT14,000.003,467.503,022.003,222.000.00-101433.71%
NDX251219C145000002023-06-01 3:04PM EDT14,500.002,710.003,160.003,360.000.00--137.88%
NDX251219C146000002023-01-19 12:26PM EDT14,600.00973.901,273.501,823.500.00--3020.33%
NDX251219C147000002022-12-30 3:35PM EDT14,700.00650.90970.601,520.600.00-5517.36%
NDX251219C148000002023-01-05 4:26PM EDT14,800.00777.101,328.501,878.500.00-21021.98%
NDX251219C149000002023-02-21 10:30AM EDT14,900.001,325.801,468.001,664.000.00-3220.00%
NDX251219C150000002023-02-17 4:32PM EDT15,000.001,345.801,300.001,500.000.00-17518218.60%
NDX251219C152000002023-01-03 12:25PM EDT15,200.00781.000.000.000.00-130.39%
NDX251219C154000002023-02-17 10:30AM EDT15,400.001,218.801,152.001,352.000.00-1418.73%
NDX251219C156000002023-01-03 10:44AM EDT15,600.00744.000.000.000.00--10.78%
NDX251219C158000002023-01-03 2:13PM EDT15,800.00629.000.000.000.00-250.78%
NDX251219C160000002023-01-06 1:22PM EDT16,000.00592.40907.201,457.200.00-1422.38%
NDX251219C163000002023-02-06 10:30AM EDT16,300.00994.200.000.000.00--11.56%
NDX251219C166000002023-06-23 9:53AM EDT16,600.001,920.002,098.002,298.000.00-1034.19%
NDX251219C167000002023-06-23 9:52AM EDT16,700.002,119.002,048.002,248.000.00-1133.98%
NDX251219C169000002023-08-07 12:47PM EDT16,900.002,054.001,936.002,136.000.00--633.39%
NDX251219C170000002023-04-24 3:08PM EDT17,000.00798.00944.001,144.000.00--122.28%
NDX251219C173000002023-04-25 9:31AM EDT17,300.00694.00962.001,162.000.00-10923.45%
NDX251219C175000002023-04-17 11:44AM EDT17,500.00726.00800.001,000.000.00--1022.11%
NDX251219C176000002023-03-10 2:14PM EDT17,600.00480.00686.00736.000.00--119.11%
NDX251219C177000002023-05-08 4:11PM EDT17,700.00709.25879.901,429.900.00-11027.83%
NDX251219C178000002023-07-17 9:30AM EDT17,800.001,706.201,270.001,466.000.00-2128.55%
NDX251219C179000002023-07-17 9:30AM EDT17,900.001,660.201,232.001,428.000.00-11028.40%
NDX251219C180000002023-03-10 1:34PM EDT18,000.00420.00596.00646.000.00--219.02%
NDX251219C186000002023-08-18 9:57AM EDT18,600.001,002.001,108.001,306.000.00-2528.92%
NDX251219C193000002023-08-01 10:41AM EDT19,300.001,171.00999.901,161.400.00--128.96%
NDX251219C194000002023-08-18 2:47PM EDT19,400.00810.00854.001,054.000.00-3727.86%
NDX251219C198000002023-07-03 10:12AM EDT19,800.00848.00715.701,265.700.00--131.46%
NDX251219C206000002023-07-14 9:49AM EDT20,600.00617.67586.00664.000.00--125.28%
NDX251219C218000002023-09-13 11:01AM EDT21,800.00471.00324.00364.000.00-1722.65%
NDX251219C220000002023-07-25 1:27PM EDT22,000.00498.90259.90466.800.00-1124.82%
Opzioni Putper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX251219P040000002023-09-11 9:30AM EDT4,000.0040.7010.0029.500.00-2841.42%
NDX251219P042000002023-09-11 9:30AM EDT4,200.0040.1012.0032.000.00-1440.42%
NDX251219P044000002023-09-06 12:30PM EDT4,400.0040.0016.0036.000.00-3439.70%
NDX251219P046000002023-09-06 12:01PM EDT4,600.0042.0020.0040.000.00-1138.96%
NDX251219P050000002023-09-06 12:00PM EDT5,000.0050.0028.0048.000.00-1137.42%
NDX251219P052000002023-09-06 12:01PM EDT5,200.0060.0032.0052.000.00-1136.64%
NDX251219P054000002023-09-06 12:01PM EDT5,400.0058.3038.0058.000.00-21036.09%
NDX251219P055000002023-09-06 12:30PM EDT5,500.0068.0040.0060.000.00-2235.69%
NDX251219P057000002023-09-06 12:42PM EDT5,700.0070.0046.0066.000.00-5535.09%
NDX251219P058000002023-08-03 1:13PM EDT5,800.0072.0054.00106.800.00-1837.87%
NDX251219P060000002023-08-03 1:38PM EDT6,000.0080.0060.00114.400.00-2337.15%
NDX251219P061000002023-08-03 3:41PM EDT6,100.0086.0064.00119.200.00--336.85%
NDX251219P065000002023-09-06 11:33AM EDT6,500.00102.0074.0094.000.00-2232.82%
NDX251219P066000002023-08-03 9:49AM EDT6,600.00100.0082.00138.800.00--235.06%
NDX251219P067000002023-08-03 12:51PM EDT6,700.00110.0086.00106.000.00--232.53%
NDX251219P068000002023-08-07 4:10PM EDT6,800.00108.0092.00112.000.00-1232.36%
NDX251219P070000002023-08-03 12:51PM EDT7,000.00124.0055.90157.200.00-1533.76%
NDX251219P074000002023-09-06 11:33AM EDT7,400.00140.00114.00134.000.00-1230.43%
NDX251219P076000002023-08-03 3:33PM EDT7,600.00158.0082.50188.500.00-2331.91%
NDX251219P078000002023-04-06 2:04PM EDT7,800.00332.00272.00294.000.00-101234.78%
NDX251219P080000002023-08-07 12:30PM EDT8,000.00186.00154.00174.000.00-2329.23%
NDX251219P081000002023-08-07 11:55AM EDT8,100.00194.00160.00180.000.00-21628.97%
NDX251219P082000002023-08-07 12:45PM EDT8,200.00200.00166.00186.000.00-2328.72%
NDX251219P083000002023-08-31 11:10AM EDT8,300.00172.00170.00190.000.00-1728.38%
NDX251219P084000002023-08-31 11:10AM EDT8,400.00178.00178.00198.000.00-1228.19%
NDX251219P085000002023-09-01 9:49AM EDT8,500.00190.00184.00204.000.00-1227.92%
NDX251219P086000002023-09-01 10:00AM EDT8,600.00196.00192.00212.000.00-1327.72%
NDX251219P087000002023-08-31 1:26PM EDT8,700.00200.00200.00240.000.00-2328.18%
NDX251219P089000002022-12-30 3:41PM EDT8,900.00628.50214.800.000.00-336.25%
NDX251219P090000002023-05-12 12:21PM EDT9,000.00406.00282.00304.000.00-1228.64%
NDX251219P091000002023-05-22 1:04PM EDT9,100.00366.00270.00292.000.00-11227.79%
NDX251219P092000002023-09-19 9:30AM EDT9,200.00214.50234.00274.000.00-1226.78%
NDX251219P093000002023-05-24 10:04AM EDT9,300.00418.00282.00304.000.00--127.15%
NDX251219P094000002023-09-19 9:30AM EDT9,400.00221.90252.00292.000.00-1126.33%
NDX251219P095000002023-07-25 11:49AM EDT9,500.00235.00258.00390.600.00--228.40%
NDX251219P096000002023-08-02 1:48PM EDT9,600.00286.00214.10337.100.00-1426.56%
NDX251219P097000002023-06-07 1:31PM EDT9,700.00392.0080.800.000.00--16.25%
NDX251219P098000002023-06-07 11:00AM EDT9,800.00394.00292.00332.000.00--125.46%
NDX251219P102000002023-05-22 11:23AM EDT10,200.00514.000.000.000.00-123.13%
NDX251219P103000002023-01-06 10:51AM EDT10,300.001,161.70564.401,114.400.00-151538.15%
NDX251219P104000002023-03-27 10:26AM EDT10,400.00836.90712.00762.000.00--3631.32%
NDX251219P105000002023-07-21 9:49AM EDT10,500.00330.00408.00488.000.00-2225.54%
NDX251219P106000002023-06-15 1:17PM EDT10,600.00418.00108.800.000.00--13.13%
NDX251219P113000002023-08-29 11:02AM EDT11,300.00470.50474.00554.000.00-2322.87%
NDX251219P114000002023-08-29 12:04PM EDT11,400.00475.70490.00570.000.00--122.66%
NDX251219P120000002023-05-22 12:48PM EDT12,000.00844.00662.00712.000.00-13422.01%
NDX251219P122000002023-07-14 9:49AM EDT12,200.00665.73632.00710.000.00--120.98%
NDX251219P126000002023-01-12 1:37PM EDT12,600.001,875.801,234.601,784.600.00--4033.65%
NDX251219P129000002023-09-08 11:00AM EDT12,900.00755.00782.00860.000.00-7819.56%
NDX251219P134000002023-08-17 11:45AM EDT13,400.00968.00800.001,000.000.00--2018.76%
NDX251219P135000002023-07-05 11:47AM EDT13,500.00884.90668.601,059.300.00-363618.96%
NDX251219P138000002023-08-25 10:49AM EDT13,800.001,079.00950.001,146.000.00-1118.37%
NDX251219P139000002023-08-24 2:55PM EDT13,900.001,083.80978.001,174.000.00-2218.14%
NDX251219P140000002023-09-20 10:23AM EDT14,000.00988.401,004.001,202.000.00-13417.90%
NDX251219P145000002023-08-24 3:10PM EDT14,500.001,247.801,154.001,352.000.00-1116.71%
NDX251219P146000002023-05-25 9:54AM EDT14,600.001,580.001,204.001,404.000.00-13116.69%
NDX251219P147000002023-09-11 1:33PM EDT14,700.001,237.351,218.001,416.000.00--116.20%
NDX251219P150000002023-03-24 4:13PM EDT15,000.002,519.851,962.902,512.900.00-117626.83%
NDX251219P152000002023-09-11 1:33PM EDT15,200.001,380.101,390.001,588.000.00--114.89%
NDX251219P155000002023-05-26 11:57AM EDT15,500.001,756.001,500.001,700.000.00-1114.04%
NDX251219P158000002022-12-30 2:16PM EDT15,800.003,815.202,749.803,299.800.00-7730.12%
NDX251219P160000002023-06-15 3:16PM EDT16,000.001,668.751,191.501,741.500.00-5110.47%
NDX251219P169000002023-08-07 12:47PM EDT16,900.001,896.001,852.002,050.000.00--60.00%
NDX251219P175000002023-06-16 12:19PM EDT17,500.002,208.001,779.002,329.000.00-220.00%