Italia markets open in 6 hours 48 minutes
Dow Jones
33.963,84 -106,56 (-0,31%) Nasdaq
13.211,81 -12,19 (-0,09%) Nikkei 225
32.402,41 0,00 (0,00%) EUR/USD
1,0652 +0,0005 (+0,04%) Bitcoin EUR
24.591,90 -366,04 (-1,47%) CMC Crypto 200
559,48 -8,57 (-1,51%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:15PM EDT
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX251219C04000000 | 2023-09-11 9:30AM EDT | 4,000.00 | 11,690.90 | 10,852.00 | 11,052.00 | 0.00 | - | 1 | 6 | 62.65% |
| NDX251219C04200000 | 2023-08-04 9:30AM EDT | 4,200.00 | 11,528.20 | 11,310.20 | 11,860.20 | 0.00 | - | 1 | 1 | 98.50% |
| NDX251219C04400000 | 2023-08-29 9:30AM EDT | 4,400.00 | 10,965.80 | 10,502.00 | 10,702.00 | 0.00 | - | - | 1 | 61.18% |
| NDX251219C04600000 | 2023-08-04 9:30AM EDT | 4,600.00 | 11,177.10 | 10,958.60 | 11,508.60 | 0.00 | - | 1 | 1 | 93.43% |
| NDX251219C05100000 | 2023-08-28 9:30AM EDT | 5,100.00 | 10,355.20 | 9,892.00 | 10,092.00 | 0.00 | - | - | 1 | 58.46% |
| NDX251219C05200000 | 2023-08-28 9:30AM EDT | 5,200.00 | 10,268.30 | 9,806.00 | 10,006.00 | 0.00 | - | - | 1 | 58.11% |
| NDX251219C06000000 | 2023-09-05 9:30AM EDT | 6,000.00 | 9,987.90 | 9,116.00 | 9,316.00 | 0.00 | - | 1 | 3 | 55.04% |
| NDX251219C06600000 | 2023-08-08 9:30AM EDT | 6,600.00 | 9,285.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX251219C06700000 | 2023-08-08 9:30AM EDT | 6,700.00 | 9,201.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX251219C07000000 | 2023-08-04 9:30AM EDT | 7,000.00 | 9,103.20 | 8,882.50 | 9,432.50 | 0.00 | - | 1 | 1 | 71.71% |
| NDX251219C07800000 | 2023-08-04 9:30AM EDT | 7,800.00 | 8,439.80 | 8,205.50 | 8,755.50 | 0.00 | - | 1 | 1 | 66.44% |
| NDX251219C08400000 | 2023-08-04 9:30AM EDT | 8,400.00 | 7,942.40 | 7,701.60 | 8,251.60 | 0.00 | - | 1 | 1 | 62.85% |
| NDX251219C08500000 | 2023-08-04 9:30AM EDT | 8,500.00 | 7,860.10 | 7,618.60 | 8,168.60 | 0.00 | - | 1 | 1 | 62.29% |
| NDX251219C08700000 | 2023-08-04 9:30AM EDT | 8,700.00 | 7,688.70 | 7,452.70 | 8,002.70 | 0.00 | - | 1 | 1 | 61.18% |
| NDX251219C08800000 | 2023-07-07 9:31AM EDT | 8,800.00 | 7,319.60 | 7,236.90 | 7,786.90 | 0.00 | - | 1 | 1 | 58.08% |
| NDX251219C10400000 | 2023-03-27 10:26AM EDT | 10,400.00 | 4,074.90 | 3,898.00 | 4,098.00 | 0.00 | - | - | 12 | 0.00% |
| NDX251219C12000000 | 2023-01-18 1:12PM EDT | 12,000.00 | 2,044.90 | 2,549.00 | 3,099.00 | 0.00 | - | - | 33 | 16.83% |
| NDX251219C12500000 | 2023-04-19 9:33AM EDT | 12,500.00 | 2,840.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| NDX251219C12600000 | 2023-04-19 9:33AM EDT | 12,600.00 | 2,781.50 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| NDX251219C12700000 | 2023-04-19 9:33AM EDT | 12,700.00 | 2,724.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NDX251219C12900000 | 2023-06-07 10:25AM EDT | 12,900.00 | 3,722.49 | 4,136.00 | 4,336.00 | 0.00 | - | 1 | 2 | 41.48% |
| NDX251219C13000000 | 2023-07-13 9:33AM EDT | 13,000.00 | 4,348.95 | 3,962.00 | 4,162.00 | 0.00 | - | 1 | 10 | 39.81% |
| NDX251219C13100000 | 2023-07-13 9:33AM EDT | 13,100.00 | 4,276.95 | 3,896.00 | 4,096.00 | 0.00 | - | 1 | 1 | 39.56% |
| NDX251219C13500000 | 2023-02-09 4:28PM EDT | 13,500.00 | 1,988.30 | 1,574.00 | 1,774.00 | 0.00 | - | 15 | 16 | 12.69% |
| NDX251219C13700000 | 2023-02-02 10:49AM EDT | 13,700.00 | 1,998.40 | 1,764.00 | 1,964.00 | 0.00 | - | 1 | 0 | 16.63% |
| NDX251219C14000000 | 2023-08-23 1:14PM EDT | 14,000.00 | 3,467.50 | 3,022.00 | 3,222.00 | 0.00 | - | 10 | 14 | 33.71% |
| NDX251219C14500000 | 2023-06-01 3:04PM EDT | 14,500.00 | 2,710.00 | 3,160.00 | 3,360.00 | 0.00 | - | - | 1 | 37.88% |
| NDX251219C14600000 | 2023-01-19 12:26PM EDT | 14,600.00 | 973.90 | 1,273.50 | 1,823.50 | 0.00 | - | - | 30 | 20.33% |
| NDX251219C14700000 | 2022-12-30 3:35PM EDT | 14,700.00 | 650.90 | 970.60 | 1,520.60 | 0.00 | - | 5 | 5 | 17.36% |
| NDX251219C14800000 | 2023-01-05 4:26PM EDT | 14,800.00 | 777.10 | 1,328.50 | 1,878.50 | 0.00 | - | 2 | 10 | 21.98% |
| NDX251219C14900000 | 2023-02-21 10:30AM EDT | 14,900.00 | 1,325.80 | 1,468.00 | 1,664.00 | 0.00 | - | 3 | 2 | 20.00% |
| NDX251219C15000000 | 2023-02-17 4:32PM EDT | 15,000.00 | 1,345.80 | 1,300.00 | 1,500.00 | 0.00 | - | 175 | 182 | 18.60% |
| NDX251219C15200000 | 2023-01-03 12:25PM EDT | 15,200.00 | 781.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.39% |
| NDX251219C15400000 | 2023-02-17 10:30AM EDT | 15,400.00 | 1,218.80 | 1,152.00 | 1,352.00 | 0.00 | - | 1 | 4 | 18.73% |
| NDX251219C15600000 | 2023-01-03 10:44AM EDT | 15,600.00 | 744.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| NDX251219C15800000 | 2023-01-03 2:13PM EDT | 15,800.00 | 629.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.78% |
| NDX251219C16000000 | 2023-01-06 1:22PM EDT | 16,000.00 | 592.40 | 907.20 | 1,457.20 | 0.00 | - | 1 | 4 | 22.38% |
| NDX251219C16300000 | 2023-02-06 10:30AM EDT | 16,300.00 | 994.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDX251219C16600000 | 2023-06-23 9:53AM EDT | 16,600.00 | 1,920.00 | 2,098.00 | 2,298.00 | 0.00 | - | 1 | 0 | 34.19% |
| NDX251219C16700000 | 2023-06-23 9:52AM EDT | 16,700.00 | 2,119.00 | 2,048.00 | 2,248.00 | 0.00 | - | 1 | 1 | 33.98% |
| NDX251219C16900000 | 2023-08-07 12:47PM EDT | 16,900.00 | 2,054.00 | 1,936.00 | 2,136.00 | 0.00 | - | - | 6 | 33.39% |
| NDX251219C17000000 | 2023-04-24 3:08PM EDT | 17,000.00 | 798.00 | 944.00 | 1,144.00 | 0.00 | - | - | 1 | 22.28% |
| NDX251219C17300000 | 2023-04-25 9:31AM EDT | 17,300.00 | 694.00 | 962.00 | 1,162.00 | 0.00 | - | 10 | 9 | 23.45% |
| NDX251219C17500000 | 2023-04-17 11:44AM EDT | 17,500.00 | 726.00 | 800.00 | 1,000.00 | 0.00 | - | - | 10 | 22.11% |
| NDX251219C17600000 | 2023-03-10 2:14PM EDT | 17,600.00 | 480.00 | 686.00 | 736.00 | 0.00 | - | - | 1 | 19.11% |
| NDX251219C17700000 | 2023-05-08 4:11PM EDT | 17,700.00 | 709.25 | 879.90 | 1,429.90 | 0.00 | - | 1 | 10 | 27.83% |
| NDX251219C17800000 | 2023-07-17 9:30AM EDT | 17,800.00 | 1,706.20 | 1,270.00 | 1,466.00 | 0.00 | - | 2 | 1 | 28.55% |
| NDX251219C17900000 | 2023-07-17 9:30AM EDT | 17,900.00 | 1,660.20 | 1,232.00 | 1,428.00 | 0.00 | - | 1 | 10 | 28.40% |
| NDX251219C18000000 | 2023-03-10 1:34PM EDT | 18,000.00 | 420.00 | 596.00 | 646.00 | 0.00 | - | - | 2 | 19.02% |
| NDX251219C18600000 | 2023-08-18 9:57AM EDT | 18,600.00 | 1,002.00 | 1,108.00 | 1,306.00 | 0.00 | - | 2 | 5 | 28.92% |
| NDX251219C19300000 | 2023-08-01 10:41AM EDT | 19,300.00 | 1,171.00 | 999.90 | 1,161.40 | 0.00 | - | - | 1 | 28.96% |
| NDX251219C19400000 | 2023-08-18 2:47PM EDT | 19,400.00 | 810.00 | 854.00 | 1,054.00 | 0.00 | - | 3 | 7 | 27.86% |
| NDX251219C19800000 | 2023-07-03 10:12AM EDT | 19,800.00 | 848.00 | 715.70 | 1,265.70 | 0.00 | - | - | 1 | 31.46% |
| NDX251219C20600000 | 2023-07-14 9:49AM EDT | 20,600.00 | 617.67 | 586.00 | 664.00 | 0.00 | - | - | 1 | 25.28% |
| NDX251219C21800000 | 2023-09-13 11:01AM EDT | 21,800.00 | 471.00 | 324.00 | 364.00 | 0.00 | - | 1 | 7 | 22.65% |
| NDX251219C22000000 | 2023-07-25 1:27PM EDT | 22,000.00 | 498.90 | 259.90 | 466.80 | 0.00 | - | 1 | 1 | 24.82% |
Opzioni Putper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX251219P04000000 | 2023-09-11 9:30AM EDT | 4,000.00 | 40.70 | 10.00 | 29.50 | 0.00 | - | 2 | 8 | 41.42% |
| NDX251219P04200000 | 2023-09-11 9:30AM EDT | 4,200.00 | 40.10 | 12.00 | 32.00 | 0.00 | - | 1 | 4 | 40.42% |
| NDX251219P04400000 | 2023-09-06 12:30PM EDT | 4,400.00 | 40.00 | 16.00 | 36.00 | 0.00 | - | 3 | 4 | 39.70% |
| NDX251219P04600000 | 2023-09-06 12:01PM EDT | 4,600.00 | 42.00 | 20.00 | 40.00 | 0.00 | - | 1 | 1 | 38.96% |
| NDX251219P05000000 | 2023-09-06 12:00PM EDT | 5,000.00 | 50.00 | 28.00 | 48.00 | 0.00 | - | 1 | 1 | 37.42% |
| NDX251219P05200000 | 2023-09-06 12:01PM EDT | 5,200.00 | 60.00 | 32.00 | 52.00 | 0.00 | - | 1 | 1 | 36.64% |
| NDX251219P05400000 | 2023-09-06 12:01PM EDT | 5,400.00 | 58.30 | 38.00 | 58.00 | 0.00 | - | 2 | 10 | 36.09% |
| NDX251219P05500000 | 2023-09-06 12:30PM EDT | 5,500.00 | 68.00 | 40.00 | 60.00 | 0.00 | - | 2 | 2 | 35.69% |
| NDX251219P05700000 | 2023-09-06 12:42PM EDT | 5,700.00 | 70.00 | 46.00 | 66.00 | 0.00 | - | 5 | 5 | 35.09% |
| NDX251219P05800000 | 2023-08-03 1:13PM EDT | 5,800.00 | 72.00 | 54.00 | 106.80 | 0.00 | - | 1 | 8 | 37.87% |
| NDX251219P06000000 | 2023-08-03 1:38PM EDT | 6,000.00 | 80.00 | 60.00 | 114.40 | 0.00 | - | 2 | 3 | 37.15% |
| NDX251219P06100000 | 2023-08-03 3:41PM EDT | 6,100.00 | 86.00 | 64.00 | 119.20 | 0.00 | - | - | 3 | 36.85% |
| NDX251219P06500000 | 2023-09-06 11:33AM EDT | 6,500.00 | 102.00 | 74.00 | 94.00 | 0.00 | - | 2 | 2 | 32.82% |
| NDX251219P06600000 | 2023-08-03 9:49AM EDT | 6,600.00 | 100.00 | 82.00 | 138.80 | 0.00 | - | - | 2 | 35.06% |
| NDX251219P06700000 | 2023-08-03 12:51PM EDT | 6,700.00 | 110.00 | 86.00 | 106.00 | 0.00 | - | - | 2 | 32.53% |
| NDX251219P06800000 | 2023-08-07 4:10PM EDT | 6,800.00 | 108.00 | 92.00 | 112.00 | 0.00 | - | 1 | 2 | 32.36% |
| NDX251219P07000000 | 2023-08-03 12:51PM EDT | 7,000.00 | 124.00 | 55.90 | 157.20 | 0.00 | - | 1 | 5 | 33.76% |
| NDX251219P07400000 | 2023-09-06 11:33AM EDT | 7,400.00 | 140.00 | 114.00 | 134.00 | 0.00 | - | 1 | 2 | 30.43% |
| NDX251219P07600000 | 2023-08-03 3:33PM EDT | 7,600.00 | 158.00 | 82.50 | 188.50 | 0.00 | - | 2 | 3 | 31.91% |
| NDX251219P07800000 | 2023-04-06 2:04PM EDT | 7,800.00 | 332.00 | 272.00 | 294.00 | 0.00 | - | 10 | 12 | 34.78% |
| NDX251219P08000000 | 2023-08-07 12:30PM EDT | 8,000.00 | 186.00 | 154.00 | 174.00 | 0.00 | - | 2 | 3 | 29.23% |
| NDX251219P08100000 | 2023-08-07 11:55AM EDT | 8,100.00 | 194.00 | 160.00 | 180.00 | 0.00 | - | 2 | 16 | 28.97% |
| NDX251219P08200000 | 2023-08-07 12:45PM EDT | 8,200.00 | 200.00 | 166.00 | 186.00 | 0.00 | - | 2 | 3 | 28.72% |
| NDX251219P08300000 | 2023-08-31 11:10AM EDT | 8,300.00 | 172.00 | 170.00 | 190.00 | 0.00 | - | 1 | 7 | 28.38% |
| NDX251219P08400000 | 2023-08-31 11:10AM EDT | 8,400.00 | 178.00 | 178.00 | 198.00 | 0.00 | - | 1 | 2 | 28.19% |
| NDX251219P08500000 | 2023-09-01 9:49AM EDT | 8,500.00 | 190.00 | 184.00 | 204.00 | 0.00 | - | 1 | 2 | 27.92% |
| NDX251219P08600000 | 2023-09-01 10:00AM EDT | 8,600.00 | 196.00 | 192.00 | 212.00 | 0.00 | - | 1 | 3 | 27.72% |
| NDX251219P08700000 | 2023-08-31 1:26PM EDT | 8,700.00 | 200.00 | 200.00 | 240.00 | 0.00 | - | 2 | 3 | 28.18% |
| NDX251219P08900000 | 2022-12-30 3:41PM EDT | 8,900.00 | 628.50 | 214.80 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| NDX251219P09000000 | 2023-05-12 12:21PM EDT | 9,000.00 | 406.00 | 282.00 | 304.00 | 0.00 | - | 1 | 2 | 28.64% |
| NDX251219P09100000 | 2023-05-22 1:04PM EDT | 9,100.00 | 366.00 | 270.00 | 292.00 | 0.00 | - | 1 | 12 | 27.79% |
| NDX251219P09200000 | 2023-09-19 9:30AM EDT | 9,200.00 | 214.50 | 234.00 | 274.00 | 0.00 | - | 1 | 2 | 26.78% |
| NDX251219P09300000 | 2023-05-24 10:04AM EDT | 9,300.00 | 418.00 | 282.00 | 304.00 | 0.00 | - | - | 1 | 27.15% |
| NDX251219P09400000 | 2023-09-19 9:30AM EDT | 9,400.00 | 221.90 | 252.00 | 292.00 | 0.00 | - | 1 | 1 | 26.33% |
| NDX251219P09500000 | 2023-07-25 11:49AM EDT | 9,500.00 | 235.00 | 258.00 | 390.60 | 0.00 | - | - | 2 | 28.40% |
| NDX251219P09600000 | 2023-08-02 1:48PM EDT | 9,600.00 | 286.00 | 214.10 | 337.10 | 0.00 | - | 1 | 4 | 26.56% |
| NDX251219P09700000 | 2023-06-07 1:31PM EDT | 9,700.00 | 392.00 | 80.80 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDX251219P09800000 | 2023-06-07 11:00AM EDT | 9,800.00 | 394.00 | 292.00 | 332.00 | 0.00 | - | - | 1 | 25.46% |
| NDX251219P10200000 | 2023-05-22 11:23AM EDT | 10,200.00 | 514.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| NDX251219P10300000 | 2023-01-06 10:51AM EDT | 10,300.00 | 1,161.70 | 564.40 | 1,114.40 | 0.00 | - | 15 | 15 | 38.15% |
| NDX251219P10400000 | 2023-03-27 10:26AM EDT | 10,400.00 | 836.90 | 712.00 | 762.00 | 0.00 | - | - | 36 | 31.32% |
| NDX251219P10500000 | 2023-07-21 9:49AM EDT | 10,500.00 | 330.00 | 408.00 | 488.00 | 0.00 | - | 2 | 2 | 25.54% |
| NDX251219P10600000 | 2023-06-15 1:17PM EDT | 10,600.00 | 418.00 | 108.80 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX251219P11300000 | 2023-08-29 11:02AM EDT | 11,300.00 | 470.50 | 474.00 | 554.00 | 0.00 | - | 2 | 3 | 22.87% |
| NDX251219P11400000 | 2023-08-29 12:04PM EDT | 11,400.00 | 475.70 | 490.00 | 570.00 | 0.00 | - | - | 1 | 22.66% |
| NDX251219P12000000 | 2023-05-22 12:48PM EDT | 12,000.00 | 844.00 | 662.00 | 712.00 | 0.00 | - | 1 | 34 | 22.01% |
| NDX251219P12200000 | 2023-07-14 9:49AM EDT | 12,200.00 | 665.73 | 632.00 | 710.00 | 0.00 | - | - | 1 | 20.98% |
| NDX251219P12600000 | 2023-01-12 1:37PM EDT | 12,600.00 | 1,875.80 | 1,234.60 | 1,784.60 | 0.00 | - | - | 40 | 33.65% |
| NDX251219P12900000 | 2023-09-08 11:00AM EDT | 12,900.00 | 755.00 | 782.00 | 860.00 | 0.00 | - | 7 | 8 | 19.56% |
| NDX251219P13400000 | 2023-08-17 11:45AM EDT | 13,400.00 | 968.00 | 800.00 | 1,000.00 | 0.00 | - | - | 20 | 18.76% |
| NDX251219P13500000 | 2023-07-05 11:47AM EDT | 13,500.00 | 884.90 | 668.60 | 1,059.30 | 0.00 | - | 36 | 36 | 18.96% |
| NDX251219P13800000 | 2023-08-25 10:49AM EDT | 13,800.00 | 1,079.00 | 950.00 | 1,146.00 | 0.00 | - | 1 | 1 | 18.37% |
| NDX251219P13900000 | 2023-08-24 2:55PM EDT | 13,900.00 | 1,083.80 | 978.00 | 1,174.00 | 0.00 | - | 2 | 2 | 18.14% |
| NDX251219P14000000 | 2023-09-20 10:23AM EDT | 14,000.00 | 988.40 | 1,004.00 | 1,202.00 | 0.00 | - | 1 | 34 | 17.90% |
| NDX251219P14500000 | 2023-08-24 3:10PM EDT | 14,500.00 | 1,247.80 | 1,154.00 | 1,352.00 | 0.00 | - | 1 | 1 | 16.71% |
| NDX251219P14600000 | 2023-05-25 9:54AM EDT | 14,600.00 | 1,580.00 | 1,204.00 | 1,404.00 | 0.00 | - | 1 | 31 | 16.69% |
| NDX251219P14700000 | 2023-09-11 1:33PM EDT | 14,700.00 | 1,237.35 | 1,218.00 | 1,416.00 | 0.00 | - | - | 1 | 16.20% |
| NDX251219P15000000 | 2023-03-24 4:13PM EDT | 15,000.00 | 2,519.85 | 1,962.90 | 2,512.90 | 0.00 | - | 1 | 176 | 26.83% |
| NDX251219P15200000 | 2023-09-11 1:33PM EDT | 15,200.00 | 1,380.10 | 1,390.00 | 1,588.00 | 0.00 | - | - | 1 | 14.89% |
| NDX251219P15500000 | 2023-05-26 11:57AM EDT | 15,500.00 | 1,756.00 | 1,500.00 | 1,700.00 | 0.00 | - | 1 | 1 | 14.04% |
| NDX251219P15800000 | 2022-12-30 2:16PM EDT | 15,800.00 | 3,815.20 | 2,749.80 | 3,299.80 | 0.00 | - | 7 | 7 | 30.12% |
| NDX251219P16000000 | 2023-06-15 3:16PM EDT | 16,000.00 | 1,668.75 | 1,191.50 | 1,741.50 | 0.00 | - | 5 | 1 | 10.47% |
| NDX251219P16900000 | 2023-08-07 12:47PM EDT | 16,900.00 | 1,896.00 | 1,852.00 | 2,050.00 | 0.00 | - | - | 6 | 0.00% |
| NDX251219P17500000 | 2023-06-16 12:19PM EDT | 17,500.00 | 2,208.00 | 1,779.00 | 2,329.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
