Italia markets open in 1 hour 37 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
11.598,95+94,43 (+0,82%)
Alla chiusura: 5:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP201028C109000002020-10-19 9:54AM EDT10,900.001,028.000.000.000.00--00.00%
NDXP201028C110000002020-10-21 3:59PM EDT11,000.00689.710.000.000.00--00.00%
NDXP201028C110250002020-10-26 12:30PM EDT11,025.00471.620.000.000.00-100.00%
NDXP201028C110500002020-10-26 12:30PM EDT11,050.00448.170.000.000.00-100.00%
NDXP201028C110750002020-10-26 12:25PM EDT11,075.00449.950.000.000.00-100.00%
NDXP201028C111000002020-10-26 12:25PM EDT11,100.00426.740.000.000.00-200.00%
NDXP201028C111250002020-10-22 9:50AM EDT11,125.00585.310.000.000.00--00.00%
NDXP201028C111500002020-10-22 9:50AM EDT11,150.00562.800.000.000.00--00.00%
NDXP201028C111750002020-10-27 3:32PM EDT11,175.00434.730.000.000.00-200.00%
NDXP201028C112000002020-10-26 11:13AM EDT11,200.00410.380.000.000.00-100.00%
NDXP201028C112250002020-10-27 10:55AM EDT11,225.00368.700.000.000.00-100.00%
NDXP201028C112500002020-10-27 10:55AM EDT11,250.00345.200.000.000.00-100.00%
NDXP201028C112750002020-10-23 9:37AM EDT11,275.00392.620.000.000.00-100.00%
NDXP201028C113000002020-10-26 10:12AM EDT11,300.00203.780.000.000.00-400.00%
NDXP201028C113100002020-10-27 3:40PM EDT11,310.00321.400.000.000.00-300.00%
NDXP201028C113200002020-10-27 3:40PM EDT11,320.00311.950.000.000.00-800.00%
NDXP201028C113250002020-10-27 1:48PM EDT11,325.00303.300.000.000.00-300.00%
NDXP201028C113300002020-10-27 11:58AM EDT11,330.00293.830.000.000.00-300.00%
NDXP201028C113400002020-10-27 11:58AM EDT11,340.00284.880.000.000.00-300.00%
NDXP201028C113500002020-10-19 10:09AM EDT11,350.00245.580.000.000.00-100.00%
NDXP201028C113750002020-10-19 10:09AM EDT11,375.00225.330.000.000.00-100.00%
NDXP201028C114000002020-10-27 3:16PM EDT11,400.00193.000.000.000.00-800.00%
NDXP201028C115000002020-10-27 3:50PM EDT11,500.00147.700.000.000.00-1600.00%
NDXP201028C115500002020-10-27 3:57PM EDT11,550.00102.000.000.000.00-3100.00%
NDXP201028C115750002020-10-27 4:03PM EDT11,575.0099.700.000.000.00-1100.00%
NDXP201028C115900002020-10-27 11:07AM EDT11,590.0078.850.000.000.00-100.00%
NDXP201028C116000002020-10-27 3:50PM EDT11,600.0074.220.000.000.00-1800.05%
NDXP201028C116200002020-10-27 4:08PM EDT11,620.0053.300.000.000.00-100.78%
NDXP201028C116250002020-10-27 3:50PM EDT11,625.0058.650.000.000.00-700.78%
NDXP201028C116300002020-10-27 3:53PM EDT11,630.0058.800.000.000.00-600.78%
NDXP201028C116500002020-10-27 4:14PM EDT11,650.0048.700.000.000.00-2501.56%
NDXP201028C116600002020-10-27 3:33PM EDT11,660.0044.530.000.000.00-101.56%
NDXP201028C116750002020-10-27 3:57PM EDT11,675.0038.690.000.000.00-1303.13%
NDXP201028C116900002020-10-26 3:57PM EDT11,690.0041.050.000.000.00-103.13%
NDXP201028C117000002020-10-27 3:39PM EDT11,700.0027.900.000.000.00-3603.13%
NDXP201028C117200002020-10-27 1:50PM EDT11,720.0031.740.000.000.00-303.13%
NDXP201028C117250002020-10-27 3:57PM EDT11,725.0022.770.000.000.00-1203.13%
NDXP201028C117300002020-10-27 3:36PM EDT11,730.0022.900.000.000.00-403.13%
NDXP201028C117500002020-10-27 3:57PM EDT11,750.0017.070.000.000.00-1406.25%
NDXP201028C117600002020-10-27 9:45AM EDT11,760.0026.400.000.000.00-206.25%
NDXP201028C117750002020-10-27 10:23AM EDT11,775.008.650.000.000.00-1506.25%
NDXP201028C118000002020-10-27 3:57PM EDT11,800.009.150.000.000.00-4306.25%
NDXP201028C118400002020-10-27 11:36AM EDT11,840.007.510.000.000.00-306.25%
NDXP201028C118500002020-10-27 3:27PM EDT11,850.004.450.000.000.00-1406.25%
NDXP201028C118600002020-10-27 11:36AM EDT11,860.005.870.000.000.00-1006.25%
NDXP201028C118700002020-10-27 3:42PM EDT11,870.005.060.000.000.00-706.25%
NDXP201028C118750002020-10-27 3:42PM EDT11,875.004.840.000.000.00-1206.25%
NDXP201028C119000002020-10-27 12:08PM EDT11,900.002.350.000.000.00-36012.50%
NDXP201028C119100002020-10-27 9:44AM EDT11,910.004.000.000.000.00-17012.50%
NDXP201028C119200002020-10-27 10:38AM EDT11,920.004.130.000.000.00-5012.50%
NDXP201028C119250002020-10-27 10:22AM EDT11,925.002.810.000.000.00-1012.50%
NDXP201028C119300002020-10-23 1:45PM EDT11,930.0032.560.000.000.00-1012.50%
NDXP201028C119400002020-10-21 10:53AM EDT11,940.0091.000.000.000.00--012.50%
NDXP201028C119500002020-10-27 11:36AM EDT11,950.001.450.000.000.00-17012.50%
NDXP201028C119600002020-10-21 3:59PM EDT11,960.0063.000.000.000.00--012.50%
NDXP201028C119750002020-10-27 10:22AM EDT11,975.001.780.000.000.00-1012.50%
NDXP201028C120000002020-10-27 3:43PM EDT12,000.000.770.000.000.00-30012.50%
NDXP201028C120250002020-10-26 12:49PM EDT12,025.002.900.000.000.00-11012.50%
NDXP201028C120500002020-10-27 10:25AM EDT12,050.001.120.000.000.00-7012.50%
NDXP201028C120700002020-10-20 11:00AM EDT12,070.000.820.000.000.00-1012.50%
NDXP201028C120750002020-10-19 12:03AM EDT12,075.001.040.000.000.00-3012.50%
NDXP201028C120800002020-10-22 3:23PM EDT12,080.003.770.000.000.00-1012.50%
NDXP201028C120900002020-10-23 3:59PM EDT12,090.000.570.000.000.00-1012.50%
NDXP201028C121000002020-10-27 2:03PM EDT12,100.000.300.000.000.00-5012.50%
NDXP201028C121250002020-10-19 9:33AM EDT12,125.00133.600.000.000.00-2012.50%
NDXP201028C121300002020-10-27 3:31PM EDT12,130.000.330.000.000.00-1012.50%
NDXP201028C121400002020-10-27 3:31PM EDT12,140.000.230.000.000.00-1012.50%
NDXP201028C121500002020-10-22 3:50PM EDT12,150.003.250.000.000.00-3012.50%
NDXP201028C121700002020-10-22 3:46PM EDT12,170.0016.500.000.000.00--012.50%
NDXP201028C121750002020-10-16 10:40AM EDT12,175.00162.100.000.000.00-4012.50%
NDXP201028C121800002020-10-22 3:23PM EDT12,180.001.670.000.000.00-1012.50%
NDXP201028C122000002020-10-26 2:40PM EDT12,200.000.750.000.000.00-8012.50%
NDXP201028C122250002020-10-23 3:59PM EDT12,225.005.700.000.000.00-2012.50%
NDXP201028C122400002020-10-26 10:33AM EDT12,240.001.860.000.000.00-9025.00%
NDXP201028C122500002020-10-23 3:37PM EDT12,250.000.550.000.000.00-5025.00%
NDXP201028C122750002020-10-05 12:06PM EDT12,275.000.600.000.000.00-4025.00%
NDXP201028C122800002020-10-20 3:23PM EDT12,280.0022.150.000.000.00-1025.00%
NDXP201028C122900002020-10-19 10:01AM EDT12,290.0067.200.000.000.00--025.00%
NDXP201028C123000002020-10-27 3:49PM EDT12,300.000.070.000.000.00-2025.00%
NDXP201028C123250002020-10-22 3:59PM EDT12,325.007.200.000.000.00--025.00%
NDXP201028C123500002020-10-23 3:50PM EDT12,350.001.150.000.000.00-5025.00%
NDXP201028C123750002020-10-23 2:55PM EDT12,375.002.450.000.000.00-1025.00%
NDXP201028C124000002020-10-26 9:37AM EDT12,400.000.650.000.000.00-5025.00%
NDXP201028C124500002020-10-23 3:37PM EDT12,450.001.460.000.000.00-15025.00%
NDXP201028C124750002020-10-21 4:08PM EDT12,475.005.370.000.000.00-2025.00%
NDXP201028C125000002020-10-26 2:04PM EDT12,500.000.210.000.000.00-3025.00%
NDXP201028C125250002020-10-21 2:22PM EDT12,525.005.050.000.000.00--025.00%
NDXP201028C125500002020-10-26 10:33AM EDT12,550.000.300.000.000.00-1025.00%
NDXP201028C126000002020-10-23 1:58PM EDT12,600.001.040.000.000.00-12025.00%
NDXP201028C126250002020-10-19 1:49PM EDT12,625.0010.400.000.000.00-4025.00%
NDXP201028C126500002020-10-19 12:03AM EDT12,650.0048.100.000.000.00--025.00%
NDXP201028C127000002020-10-19 10:45AM EDT12,700.009.870.000.000.00--025.00%
NDXP201028C127250002020-10-19 10:45AM EDT12,725.008.870.000.000.00--025.00%
NDXP201028C128000002020-10-23 11:13AM EDT12,800.000.650.000.000.00-1025.00%
NDXP201028C128250002020-10-20 10:37AM EDT12,825.002.390.000.000.00--025.00%
NDXP201028C128500002020-10-20 10:37AM EDT12,850.002.100.000.000.00-2025.00%
NDXP201028C128750002020-10-19 12:03AM EDT12,875.0012.170.000.000.00---25.00%
NDXP201028C130000002020-10-01 11:27AM EDT13,000.0012.180.000.000.00-1050.00%
NDXP201028C131000002020-10-01 11:27AM EDT13,100.009.730.000.000.00-1050.00%
NDXP201028C132000002020-10-07 9:57AM EDT13,200.002.850.000.000.00-1050.00%
NDXP201028C140000002020-10-20 10:32AM EDT14,000.000.230.000.000.00--050.00%
Opzioni Putper28 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP201028P080000002020-10-26 3:46PM EDT8,000.000.050.000.000.00-5050.00%
NDXP201028P090000002020-10-06 3:47PM EDT9,000.0011.720.000.000.00--050.00%
NDXP201028P091000002020-10-05 12:06AM EDT9,100.0019.160.000.000.00--050.00%
NDXP201028P092000002020-10-22 10:11AM EDT9,200.000.750.000.000.00--050.00%
NDXP201028P095000002020-10-19 2:53PM EDT9,500.001.710.000.000.00--050.00%
NDXP201028P095750002020-10-06 11:50AM EDT9,575.0019.350.000.000.00--050.00%
NDXP201028P097000002020-10-19 1:03PM EDT9,700.001.600.000.000.00-1050.00%
NDXP201028P099750002020-10-01 9:54AM EDT9,975.0047.700.000.000.00-4050.00%
NDXP201028P100000002020-10-01 9:54AM EDT10,000.0048.800.000.000.00-4050.00%
NDXP201028P102000002020-10-23 3:24PM EDT10,200.002.100.000.000.00-20050.00%
NDXP201028P103000002020-10-16 3:44PM EDT10,300.006.900.000.000.00-16050.00%
NDXP201028P103250002020-10-08 9:54AM EDT10,325.0040.700.000.000.00-1050.00%
NDXP201028P103750002020-10-16 11:47AM EDT10,375.006.950.000.000.00-1050.00%
NDXP201028P104000002020-10-16 11:47AM EDT10,400.007.300.000.000.00-1050.00%
NDXP201028P104250002020-10-23 12:02PM EDT10,425.002.000.000.000.00-14025.00%
NDXP201028P104500002020-10-21 4:09PM EDT10,450.003.780.000.000.00-1025.00%
NDXP201028P104750002020-10-01 11:45AM EDT10,475.0096.600.000.000.00-3025.00%
NDXP201028P105000002020-10-27 2:40PM EDT10,500.000.050.000.000.00-3025.00%
NDXP201028P105750002020-10-19 12:04AM EDT10,575.0017.400.000.000.00--025.00%
NDXP201028P106000002020-10-27 12:32PM EDT10,600.000.520.000.000.00-10025.00%
NDXP201028P106250002020-10-23 10:14AM EDT10,625.002.970.000.000.00-2025.00%
NDXP201028P106500002020-10-26 1:01PM EDT10,650.002.100.000.000.00-2025.00%
NDXP201028P106750002020-10-23 12:02PM EDT10,675.003.900.000.000.00-7025.00%
NDXP201028P107000002020-10-27 3:58PM EDT10,700.000.100.000.000.00-4025.00%
NDXP201028P107250002020-10-23 10:14AM EDT10,725.004.020.000.000.00-2025.00%
NDXP201028P107500002020-10-26 11:54AM EDT10,750.002.200.000.000.00-5025.00%
NDXP201028P107750002020-10-26 3:10PM EDT10,775.002.550.000.000.00-106025.00%
NDXP201028P108000002020-10-26 3:49PM EDT10,800.003.250.000.000.00-17025.00%
NDXP201028P108250002020-10-26 12:47PM EDT10,825.004.440.000.000.00-23025.00%
NDXP201028P108500002020-10-27 12:32PM EDT10,850.001.040.000.000.00-5025.00%
NDXP201028P108750002020-10-26 3:14PM EDT10,875.004.920.000.000.00-45025.00%
NDXP201028P109000002020-10-27 3:12PM EDT10,900.000.550.000.000.00-12025.00%
NDXP201028P109250002020-10-27 3:06PM EDT10,925.000.830.000.000.00-3025.00%
NDXP201028P109500002020-10-27 3:57PM EDT10,950.000.980.000.000.00-7025.00%
NDXP201028P109750002020-10-26 2:24PM EDT10,975.009.300.000.000.00-22025.00%
NDXP201028P110000002020-10-27 3:20PM EDT11,000.000.950.000.000.00-23025.00%
NDXP201028P110250002020-10-27 3:39PM EDT11,025.000.650.000.000.00-17012.50%
NDXP201028P110500002020-10-27 3:39PM EDT11,050.000.900.000.000.00-10012.50%
NDXP201028P110750002020-10-27 3:06PM EDT11,075.001.270.000.000.00-7012.50%
NDXP201028P111000002020-10-27 3:57PM EDT11,100.001.330.000.000.00-16012.50%
NDXP201028P111250002020-10-27 1:32PM EDT11,125.001.850.000.000.00-15012.50%
NDXP201028P111500002020-10-27 1:32PM EDT11,150.002.350.000.000.00-8012.50%
NDXP201028P111750002020-10-27 3:43PM EDT11,175.001.480.000.000.00-5012.50%
NDXP201028P112000002020-10-27 3:57PM EDT11,200.002.600.000.000.00-23012.50%
NDXP201028P112250002020-10-27 10:23AM EDT11,225.0014.900.000.000.00-3012.50%
NDXP201028P112500002020-10-27 2:13PM EDT11,250.004.770.000.000.00-32012.50%
NDXP201028P112750002020-10-27 3:57PM EDT11,275.005.040.000.000.00-36012.50%
NDXP201028P113000002020-10-27 3:42PM EDT11,300.004.120.000.000.00-67012.50%
NDXP201028P113250002020-10-27 3:29PM EDT11,325.007.500.000.000.00-1406.25%
NDXP201028P113500002020-10-27 2:15PM EDT11,350.0011.660.000.000.00-1206.25%
NDXP201028P113700002020-10-26 12:56PM EDT11,370.0097.680.000.000.00-206.25%
NDXP201028P113750002020-10-27 4:11PM EDT11,375.0014.400.000.000.00-1006.25%
NDXP201028P114000002020-10-27 3:43PM EDT11,400.0011.150.000.000.00-6106.25%
NDXP201028P114250002020-10-27 3:57PM EDT11,425.0018.270.000.000.00-3206.25%
NDXP201028P114400002020-10-27 11:32AM EDT11,440.0039.810.000.000.00-706.25%
NDXP201028P114500002020-10-27 3:43PM EDT11,450.0017.620.000.000.00-506.25%
NDXP201028P114750002020-10-27 3:57PM EDT11,475.0027.930.000.000.00-1303.13%
NDXP201028P114800002020-10-27 1:32PM EDT11,480.0029.000.000.000.00-1103.13%
NDXP201028P114900002020-10-27 1:32PM EDT11,490.0036.250.000.000.00-1103.13%
NDXP201028P115000002020-10-27 3:57PM EDT11,500.0033.700.000.000.00-2403.13%
NDXP201028P115100002020-10-27 3:47PM EDT11,510.0033.600.000.000.00-303.13%
NDXP201028P115200002020-10-27 3:47PM EDT11,520.0036.200.000.000.00-103.13%
NDXP201028P115250002020-10-27 3:56PM EDT11,525.0040.000.000.000.00-1403.13%
NDXP201028P115500002020-10-27 3:57PM EDT11,550.0048.410.000.000.00-5401.56%
NDXP201028P115750002020-10-27 1:24PM EDT11,575.0070.970.000.000.00-100.78%
NDXP201028P116000002020-10-27 3:44PM EDT11,600.0057.970.000.000.00-6100.00%
NDXP201028P116200002020-10-27 3:01PM EDT11,620.0067.390.000.000.00-400.00%
NDXP201028P116250002020-10-27 3:01PM EDT11,625.0095.720.000.000.00-4300.00%
NDXP201028P116300002020-10-26 10:26AM EDT11,630.00103.000.000.000.00-200.00%
NDXP201028P116400002020-10-27 9:46AM EDT11,640.00123.650.000.000.00-300.00%
NDXP201028P116500002020-10-27 3:46PM EDT11,650.0088.800.000.000.00-1200.00%
NDXP201028P116750002020-10-27 10:07AM EDT11,675.00162.550.000.000.00-100.00%
NDXP201028P117000002020-10-27 11:50AM EDT11,700.00140.250.000.000.00-600.00%
NDXP201028P117200002020-10-26 2:13PM EDT11,720.00315.650.000.000.00-100.00%
NDXP201028P117250002020-10-20 2:47PM EDT11,725.00188.000.000.000.00--00.00%
NDXP201028P117300002020-10-26 2:13PM EDT11,730.00324.350.000.000.00-100.00%
NDXP201028P117500002020-10-27 2:16PM EDT11,750.00177.620.000.000.00-2700.00%
NDXP201028P117750002020-10-27 1:14PM EDT11,775.00209.900.000.000.00-100.00%
NDXP201028P117800002020-10-20 2:20PM EDT11,780.00199.500.000.000.00--00.00%
NDXP201028P118000002020-10-27 4:10PM EDT11,800.00223.850.000.000.00-100.00%
NDXP201028P118100002020-10-23 10:53AM EDT11,810.00270.500.000.000.00-100.00%
NDXP201028P118200002020-10-26 12:57PM EDT11,820.00406.580.000.000.00-300.00%
NDXP201028P118250002020-10-23 1:41PM EDT11,825.00411.630.000.000.00-100.00%
NDXP201028P118300002020-10-23 10:53AM EDT11,830.00285.350.000.000.00-100.00%
NDXP201028P118500002020-10-19 12:04AM EDT11,850.00177.300.000.000.00--00.00%
NDXP201028P118750002020-10-19 10:23AM EDT11,875.00234.900.000.000.00-200.00%
NDXP201028P119000002020-10-19 10:47AM EDT11,900.00288.350.000.000.00-1400.00%
NDXP201028P119250002020-10-19 12:04AM EDT11,925.00240.000.000.000.00--00.00%
NDXP201028P119500002020-10-23 3:31PM EDT11,950.00328.050.000.000.00-100.00%
NDXP201028P119750002020-10-23 3:31PM EDT11,975.00349.000.000.000.00-100.00%
NDXP201028P120000002020-10-23 1:56PM EDT12,000.00379.200.000.000.00-200.00%
NDXP201028P120250002020-10-19 12:04AM EDT12,025.00244.700.000.000.00--00.00%
NDXP201028P120500002020-10-19 12:04AM EDT12,050.00254.800.000.000.00--00.00%
NDXP201028P120600002020-10-19 11:23AM EDT12,060.00383.000.000.000.00--00.00%
NDXP201028P120750002020-10-19 12:04AM EDT12,075.00264.650.000.000.00--00.00%
NDXP201028P121000002020-10-23 1:05PM EDT12,100.00480.350.000.000.00-100.00%
NDXP201028P121500002020-10-19 12:04AM EDT12,150.00272.200.000.000.00---0.00%
NDXP201028P122000002020-10-22 1:17PM EDT12,200.00556.550.000.000.00-100.00%
NDXP201028P122500002020-10-27 12:31PM EDT12,250.00673.160.000.000.00-100.00%
NDXP201028P123000002020-10-27 12:31PM EDT12,300.00723.510.000.000.00-100.00%
NDXP201028P123500002020-09-30 2:24PM EDT12,350.00925.630.000.000.00--00.00%
NDXP201028P124000002020-09-30 2:24PM EDT12,400.00967.880.000.000.00--00.00%