Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
13.366,40-38,59 (-0,29%)
Alla chiusura: 5:15PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper25 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP210125C090000002020-12-29 3:27PM EST9,000.003,867.994,356.904,378.900.00--2159.52%
NDXP210125C098000002020-12-29 3:27PM EST9,800.003,072.413,556.903,578.900.00--2127.71%
NDXP210125C124000002021-01-21 10:20AM EST12,400.00978.90958.00979.300.00-101150.84%
NDXP210125C125000002021-01-07 3:55PM EST12,500.00555.81858.20879.500.00--146.59%
NDXP210125C125250002021-01-04 12:31PM EST12,525.00373.34833.10854.600.00-1045.56%
NDXP210125C125750002021-01-07 3:27PM EST12,575.00497.19783.20804.900.00-1143.54%
NDXP210125C126250002021-01-04 12:40PM EST12,625.00300.45733.30754.900.00--141.30%
NDXP210125C126750002021-01-20 10:30AM EST12,675.00576.87683.50705.100.00--139.18%
NDXP210125C127000002021-01-21 10:16AM EST12,700.00683.98658.60680.200.00-5738.11%
NDXP210125C127250002021-01-11 10:29AM EST12,725.00418.17633.90655.300.00-1137.03%
NDXP210125C127500002021-01-06 11:39AM EST12,750.00245.80609.10630.600.00--936.06%
NDXP210125C127750002021-01-05 9:41AM EST12,775.00283.85584.00605.600.00--034.91%
NDXP210125C128000002021-01-20 11:24AM EST12,800.00601.51559.20581.000.00-72933.98%
NDXP210125C128250002020-12-30 9:51AM EST12,825.00535.85534.40555.90+218.98+69.11%1032.75%
NDXP210125C128500002021-01-05 9:40AM EST12,850.00241.10509.60531.100.00-61431.69%
NDXP210125C128750002021-01-22 9:44AM EST12,875.00491.95484.80506.40+315.45+178.73%1330.66%
NDXP210125C129000002021-01-22 9:45AM EST12,900.00486.03459.90477.30+117.93+32.04%33327.22%
NDXP210125C129100002021-01-20 10:13AM EST12,910.00475.98452.30464.00+116.53+32.42%-024.65%
NDXP210125C129200002021-01-20 9:50AM EST12,920.00318.69442.40454.200.00--024.36%
NDXP210125C129250002021-01-19 11:12AM EST12,925.00118.40435.50456.900.00-11028.51%
NDXP210125C129500002021-01-19 9:32AM EST12,950.00128.60410.90428.000.00-5925.31%
NDXP210125C129750002021-01-22 9:42AM EST12,975.00393.30388.90406.30+246.80+168.46%11925.79%
NDXP210125C130000002021-01-22 3:22PM EST13,000.00391.00364.50381.90+0.95+0.24%206224.83%
NDXP210125C130250002020-12-28 2:11PM EST13,025.00201.20340.10357.500.00--123.84%
NDXP210125C130300002021-01-20 1:58PM EST13,030.00293.27345.50358.700.00--026.06%
NDXP210125C130400002021-01-22 9:42AM EST13,040.00331.60330.50344.40+79.40+31.48%-023.86%
NDXP210125C130500002021-01-20 1:58PM EST13,050.00276.54316.10330.400.00-91921.67%
NDXP210125C130600002021-01-22 11:36AM EST13,060.00298.50314.40325.20+30.04+11.19%-023.13%
NDXP210125C130700002021-01-22 11:36AM EST13,070.00289.10307.10320.50+67.80+30.64%-024.53%
NDXP210125C130750002021-01-20 9:50AM EST13,075.00197.15292.40309.000.00-1521.88%
NDXP210125C131000002021-01-20 3:01PM EST13,100.00264.96268.70282.500.00-52919.99%
NDXP210125C131250002021-01-22 2:54PM EST13,125.00270.68245.00258.90-43.32-13.80%1219.18%
NDXP210125C131500002021-01-21 1:12PM EST13,150.00256.65221.20238.700.00-41019.42%
NDXP210125C131600002021-01-20 12:22PM EST13,160.00175.00219.00233.700.00--020.37%
NDXP210125C131750002021-01-20 3:37PM EST13,175.00222.02199.30212.80-20.08-8.29%11117.69%
NDXP210125C131900002021-01-20 1:58PM EST13,190.00170.05195.20209.000.00--020.02%
NDXP210125C132000002021-01-22 2:54PM EST13,200.00201.73176.90192.60-41.02-16.90%61917.61%
NDXP210125C132100002021-01-20 9:46AM EST13,210.00106.00181.50197.300.00--020.87%
NDXP210125C132250002021-01-22 3:30PM EST13,225.00187.00155.10168.70+22.84+13.91%1416.34%
NDXP210125C132300002021-01-21 9:51AM EST13,230.00162.52161.20173.400.00-10018.52%
NDXP210125C132500002021-01-22 11:37AM EST13,250.00136.95147.70159.40-16.24-10.60%11018.57%
NDXP210125C132600002021-01-20 2:31PM EST13,260.00148.00140.40151.40+14.38+10.76%-018.31%
NDXP210125C132700002021-01-22 2:07PM EST13,270.00133.66129.80141.10-38.22-22.24%14017.49%
NDXP210125C132800002021-01-22 1:52PM EST13,280.00129.80124.30136.10-15.75-10.82%3017.86%
NDXP210125C132900002021-01-21 1:45PM EST13,290.00149.52117.40129.300.00-2017.79%
NDXP210125C133000002021-01-22 3:22PM EST13,300.00125.1595.40111.00-25.17-16.74%203015.15%
NDXP210125C133100002021-01-22 3:22PM EST13,310.00112.10100.60110.60-23.17-17.13%1016.42%
NDXP210125C133200002021-01-21 1:34PM EST13,320.00100.0590.6099.20-27.45-21.53%2015.27%
NDXP210125C133250002021-01-21 12:14PM EST13,325.0095.4579.0090.70-8.40-8.09%2814.09%
NDXP210125C133300002021-01-21 12:21PM EST13,330.0094.1087.5096.600.00-5015.96%
NDXP210125C133400002021-01-21 1:34PM EST13,340.00113.9082.0090.300.00-6015.81%
NDXP210125C133500002021-01-21 12:32PM EST13,350.0088.6564.1074.50-34.70-28.13%52113.65%
NDXP210125C133600002021-01-22 2:07PM EST13,360.0070.2069.6072.80-25.80-26.88%8014.39%
NDXP210125C133700002021-01-22 11:37AM EST13,370.0057.0067.2070.20-59.71-51.16%6014.89%
NDXP210125C133750002021-01-22 3:56PM EST13,375.0062.8352.6057.00-44.32-41.36%71212.66%
NDXP210125C133800002021-01-22 11:02AM EST13,380.0062.6558.3061.30-33.45-34.81%11014.03%
NDXP210125C133900002021-01-22 4:05PM EST13,390.0044.9558.2061.10-58.93-56.73%2014.94%
NDXP210125C134000002021-01-22 3:56PM EST13,400.0048.1040.4044.50-46.02-48.90%162312.35%
NDXP210125C134100002021-01-22 3:23PM EST13,410.0051.7546.5049.20-38.25-42.50%2014.21%
NDXP210125C134200002021-01-22 4:10PM EST13,420.0032.1042.5045.50-10.65-24.91%-014.25%
NDXP210125C134250002021-01-22 2:19PM EST13,425.0037.6430.3034.10-30.71-44.93%51012.14%
NDXP210125C134400002021-01-22 9:57AM EST13,440.0051.4032.6034.80+14.35+38.73%-013.43%
NDXP210125C134500002021-01-22 3:49PM EST13,450.0028.2022.1025.60-34.42-54.97%241411.98%
NDXP210125C134600002021-01-21 11:06AM EST13,460.0032.4026.1028.40-28.54-46.83%1013.34%
NDXP210125C134700002021-01-20 12:06PM EST13,470.0027.1624.5027.00-1.60-5.56%-013.67%
NDXP210125C134750002021-01-22 4:01PM EST13,475.0016.2015.5018.80-35.28-68.53%141911.85%
NDXP210125C134800002021-01-22 4:01PM EST13,480.0015.1022.3024.70-32.30-68.14%3013.73%
NDXP210125C134900002021-01-22 3:56PM EST13,490.0016.9520.3022.70-29.82-63.76%4013.83%
NDXP210125C135000002021-01-22 3:59PM EST13,500.0014.4510.6013.60-27.85-65.84%401311.78%
NDXP210125C135250002021-01-22 3:59PM EST13,525.0010.157.409.90-21.72-68.15%81111.83%
NDXP210125C135500002021-01-22 4:10PM EST13,550.005.474.907.20-21.91-80.02%132211.93%
NDXP210125C135750002021-01-22 1:12PM EST13,575.005.803.305.30-15.56-72.85%211312.11%
NDXP210125C136000002021-01-22 4:04PM EST13,600.003.052.304.00-13.79-81.89%341312.37%
NDXP210125C136250002021-01-22 3:12PM EST13,625.003.001.503.00-11.98-79.97%12512.62%
NDXP210125C136500002021-01-21 3:57PM EST13,650.002.700.902.30-7.60-73.79%121812.92%
NDXP210125C136750002021-01-22 2:31PM EST13,675.001.650.551.80-4.10-71.30%9113.26%
NDXP210125C137000002021-01-22 4:04PM EST13,700.000.751.102.40-3.88-83.80%10014.84%
NDXP210125C137250002021-01-22 3:54PM EST13,725.000.730.101.05-3.26-81.70%81613.80%
NDXP210125C137500002021-01-22 4:10PM EST13,750.000.460.551.65-2.79-85.85%2015.64%
NDXP210125C137750002021-01-22 1:50PM EST13,775.000.570.401.40-1.68-74.67%-016.07%
NDXP210125C138000002021-01-22 11:52AM EST13,800.000.300.201.15-1.85-86.05%17016.41%
NDXP210125C138250002021-01-21 3:43PM EST13,825.002.280.101.050.00-2016.98%
NDXP210125C138500002021-01-21 3:43PM EST13,850.001.810.050.950.00-2017.52%
NDXP210125C140000002021-01-11 1:21PM EST14,000.004.060.000.350.00--419.61%
NDXP210125C142000002021-01-11 1:21PM EST14,200.001.880.200.300.00--424.50%
NDXP210125C143250002021-01-19 12:09AM EST14,325.000.32-0.250.00--527.17%
NDXP210125C147500002020-12-30 10:08AM EST14,750.001.980.000.250.00--337.35%
Opzioni Putper25 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP210125P070000002021-01-12 2:35PM EST7,000.000.300.000.050.00-11186.72%
NDXP210125P081000002021-01-19 12:10AM EST8,100.000.60-0.050.00--3152.34%
NDXP210125P083000002020-12-28 9:30AM EST8,300.003.100.000.050.00--1139.06%
NDXP210125P098000002021-01-12 9:46AM EST9,800.001.850.000.050.00-2292.58%
NDXP210125P109250002021-01-19 12:54PM EST10,925.000.900.000.350.00-1470.70%
NDXP210125P109500002021-01-20 9:56AM EST10,950.000.750.000.350.00--069.97%
NDXP210125P113000002021-01-05 1:07PM EST11,300.0038.650.000.500.00--561.47%
NDXP210125P113750002021-01-19 12:10AM EST11,375.008.380.000.500.00--659.25%
NDXP210125P114000002021-01-19 10:28AM EST11,400.004.200.000.550.00-3958.98%
NDXP210125P114500002021-01-13 9:49AM EST11,450.0012.800.000.550.00-11157.50%
NDXP210125P114750002021-01-14 11:58AM EST11,475.008.620.000.550.00-31856.74%
NDXP210125P115000002021-01-19 12:10AM EST11,500.008.880.000.550.00--356.01%
NDXP210125P117750002021-01-11 10:28AM EST11,775.0027.670.000.600.00--1051.59%
NDXP210125P118000002021-01-22 3:37PM EST11,800.000.400.000.60-28.42-98.61%21050.81%
NDXP210125P118250002021-01-07 9:56AM EST11,825.0041.730.000.600.00--150.02%
NDXP210125P118500002021-01-07 9:59AM EST11,850.0043.660.000.650.00--249.65%
NDXP210125P118750002021-01-19 10:45AM EST11,875.007.850.000.650.00-1848.85%
NDXP210125P119000002021-01-19 10:45AM EST11,900.008.250.000.650.00-1748.07%
NDXP210125P119750002021-01-19 11:45AM EST11,975.008.750.000.700.00-11246.08%
NDXP210125P120000002021-01-20 2:29PM EST12,000.001.670.000.700.00-21645.29%
NDXP210125P120500002021-01-19 12:10AM EST12,050.0029.730.050.700.00--543.73%
NDXP210125P120750002021-01-22 3:43PM EST12,075.000.300.000.75-7.25-96.03%2843.25%
NDXP210125P121000002021-01-20 12:02PM EST12,100.003.000.000.750.00-1142.47%
NDXP210125P121250002021-01-22 3:43PM EST12,125.000.350.000.75-2.83-88.99%2341.68%
NDXP210125P121500002021-01-20 9:41AM EST12,150.003.260.000.800.00-22541.17%
NDXP210125P121750002021-01-19 1:58PM EST12,175.003.480.000.800.00-21240.38%
NDXP210125P122000002021-01-20 2:19PM EST12,200.000.810.000.85-1.01-55.49%34039.86%
NDXP210125P122250002021-01-20 2:19PM EST12,225.000.850.000.85-1.89-68.98%31339.06%
NDXP210125P122500002021-01-22 11:58AM EST12,250.000.550.000.90-3.45-86.25%5338.51%
NDXP210125P122750002021-01-20 12:09PM EST12,275.004.300.000.900.00-2637.71%
NDXP210125P123000002021-01-22 10:28AM EST12,300.000.470.000.95-1.63-77.62%33337.13%
NDXP210125P123250002021-01-20 12:07PM EST12,325.004.750.001.000.00-21036.55%
NDXP210125P123500002021-01-20 12:08PM EST12,350.004.970.051.000.00-1935.74%
NDXP210125P123750002021-01-20 12:08PM EST12,375.002.650.051.050.00-1535.13%
NDXP210125P124000002021-01-22 1:51PM EST12,400.000.500.101.15-1.84-78.63%9734.70%
NDXP210125P124250002021-01-20 12:08PM EST12,425.002.770.101.150.00-2633.88%
NDXP210125P124500002021-01-15 12:25PM EST12,450.006.300.151.200.00-4733.23%
NDXP210125P124750002021-01-21 10:09AM EST12,475.002.780.201.250.00-1732.57%
NDXP210125P125000002021-01-22 3:21PM EST12,500.000.730.251.25-1.77-70.80%182631.74%
NDXP210125P125250002021-01-21 9:33AM EST12,525.003.620.301.400.00-71431.36%
NDXP210125P125300002021-01-21 11:05AM EST12,530.003.110.451.550.00-1031.62%
NDXP210125P125500002021-01-20 3:30PM EST12,550.002.150.351.50-2.73-55.94%6930.80%
NDXP210125P125750002021-01-21 10:09AM EST12,575.003.450.401.550.00-1530.08%
NDXP210125P126000002021-01-22 2:41PM EST12,600.000.750.451.65-2.98-79.89%162129.48%
NDXP210125P126100002021-01-20 11:31AM EST12,610.0010.240.751.950.00--029.82%
NDXP210125P126250002021-01-22 3:01PM EST12,625.000.800.551.75-3.28-80.39%1828.85%
NDXP210125P126500002021-01-22 1:51PM EST12,650.001.150.601.85-9.71-89.41%13728.21%
NDXP210125P126750002021-01-22 11:32AM EST12,675.001.880.701.95-9.96-84.12%44727.54%
NDXP210125P127000002021-01-22 3:42PM EST12,700.001.250.802.10-6.59-84.06%64426.95%
NDXP210125P127250002021-01-20 3:28PM EST12,725.008.250.902.200.00-21426.25%
NDXP210125P127500002021-01-22 3:48PM EST12,750.001.481.002.35-4.62-75.74%171325.61%
NDXP210125P127750002021-01-22 3:12PM EST12,775.001.821.102.50-3.38-65.00%3424.94%
NDXP210125P127800002021-01-20 9:49AM EST12,780.0025.001.853.300.00--025.90%
NDXP210125P128000002021-01-22 4:09PM EST12,800.002.301.252.65-8.40-78.50%214124.25%
NDXP210125P128250002021-01-22 3:33PM EST12,825.001.921.352.80-4.78-71.34%71123.54%
NDXP210125P128300002021-01-22 10:23AM EST12,830.004.332.353.80-25.77-85.61%-024.60%
NDXP210125P128400002021-01-21 10:11AM EST12,840.007.852.554.000.00-2024.43%
NDXP210125P128500002021-01-22 3:33PM EST12,850.002.071.503.00-4.29-67.45%151122.87%
NDXP210125P128600002021-01-20 9:48AM EST12,860.0033.502.754.200.00--023.86%
NDXP210125P128750002021-01-22 3:33PM EST12,875.002.401.653.20-4.58-65.62%71222.17%
NDXP210125P129000002021-01-22 3:33PM EST12,900.002.621.853.50-4.88-65.07%661721.55%
NDXP210125P129250002021-01-22 1:50PM EST12,925.003.892.103.80-24.92-86.50%1220.89%
NDXP210125P129400002021-01-20 9:38AM EST12,940.0048.354.205.900.00--022.13%
NDXP210125P129500002021-01-22 1:40PM EST12,950.003.802.354.10-5.32-58.33%41120.19%
NDXP210125P129700002021-01-21 10:21AM EST12,970.0013.704.906.600.00-1021.37%
NDXP210125P129750002021-01-22 12:44PM EST12,975.005.402.704.50-119.40-95.67%1219.54%
NDXP210125P129900002021-01-22 1:12PM EST12,990.005.925.607.40-9.08-60.53%1021.04%
NDXP210125P130000002021-01-22 3:35PM EST13,000.004.373.105.00-7.63-63.58%661918.91%
NDXP210125P130100002021-01-22 3:59PM EST13,010.004.626.408.20-16.83-78.46%1020.64%
NDXP210125P130250002021-01-22 3:12PM EST13,025.005.483.705.70-17.57-76.23%3218.38%
NDXP210125P130500002021-01-22 3:55PM EST13,050.005.584.406.50-17.17-75.47%31217.82%
NDXP210125P130600002021-01-22 11:06AM EST13,060.009.758.0010.00-45.80-82.45%3019.32%
NDXP210125P130700002021-01-22 12:20PM EST13,070.007.908.9010.80-17.88-69.36%3019.23%
NDXP210125P130800002021-01-22 12:04PM EST13,080.009.059.5011.40-50.99-84.93%-019.03%
NDXP210125P130900002021-01-22 10:37AM EST13,090.0015.8410.1012.10-22.96-59.18%-018.85%
NDXP210125P131000002021-01-22 4:09PM EST13,100.008.3010.8012.80-14.63-63.80%11018.65%
NDXP210125P131100002021-01-22 2:31PM EST13,110.0010.0411.5013.60-13.93-58.11%3018.48%
NDXP210125P131200002021-01-21 2:48PM EST13,120.0017.7012.1014.200.00-1018.20%
NDXP210125P131250002021-01-22 3:21PM EST13,125.009.3012.5014.70-8.84-48.73%16018.14%
NDXP210125P131300002021-01-21 3:37PM EST13,130.0020.4713.2015.20+4.27+26.36%1018.07%
NDXP210125P131400002021-01-20 9:39AM EST13,140.009.5513.3015.70-87.45-90.15%-017.72%
NDXP210125P131500002021-01-22 3:21PM EST13,150.0011.0014.7017.00-18.57-62.80%5017.65%
NDXP210125P131600002021-01-22 11:36AM EST13,160.0018.8015.4018.00-61.24-76.51%2017.44%
NDXP210125P131700002021-01-22 3:32PM EST13,170.0011.6117.7020.00-53.37-82.13%3017.54%
NDXP210125P131750002021-01-22 4:00PM EST13,175.0015.3212.1014.90-69.43-81.92%22115.55%
NDXP210125P131800002021-01-22 3:37PM EST13,180.0011.5517.4019.80-56.18-82.95%-016.90%
NDXP210125P131900002021-01-22 10:59AM EST13,190.0024.3319.4021.80-66.47-73.20%2016.93%
NDXP210125P132000002021-01-22 4:00PM EST13,200.0018.0720.5023.10-4.68-20.57%2016.72%
NDXP210125P132100002021-01-22 3:50PM EST13,210.0015.3022.2024.70-61.78-80.15%-016.57%
NDXP210125P132200002021-01-22 10:43AM EST13,220.0020.6023.0025.70-81.65-79.85%2016.22%
NDXP210125P132250002021-01-22 4:00PM EST13,225.0021.9225.6028.20-4.43-16.81%2016.58%
NDXP210125P132300002021-01-22 3:47PM EST13,230.0016.4525.5028.10-19.10-53.73%3016.23%
NDXP210125P132400002021-01-21 9:55AM EST13,240.0066.8528.4031.100.00-1016.35%
NDXP210125P132500002021-01-22 4:00PM EST13,250.0026.1729.0032.10-34.88-57.13%7015.92%
NDXP210125P132600002021-01-20 12:43PM EST13,260.00101.4030.3033.100.00--015.48%
NDXP210125P132700002021-01-22 1:42PM EST13,270.0031.2235.2037.80-4.41-12.38%2015.89%
NDXP210125P132800002021-01-21 2:14PM EST13,280.0046.5536.1039.100.00-4015.45%
NDXP210125P133000002021-01-22 4:00PM EST13,300.0036.5541.1044.30-29.85-44.95%11015.08%
NDXP210125P133100002021-01-22 3:56PM EST13,310.0033.9244.4047.30-34.02-50.07%1014.93%
NDXP210125P133200002021-01-22 4:01PM EST13,320.0043.8546.4049.20-24.15-35.51%4014.50%
NDXP210125P133250002021-01-22 4:01PM EST13,325.0045.2551.1053.70-27.75-38.01%3015.03%
NDXP210125P133300002021-01-21 2:00PM EST13,330.0067.1053.0055.600.00-3014.99%
NDXP210125P133500002021-01-22 2:59PM EST13,350.0047.1060.6063.20-15.60-24.88%2014.72%
NDXP210125P133600002021-01-21 3:43PM EST13,360.0057.7962.2065.300.00-1014.16%
NDXP210125P133700002021-01-22 12:42PM EST13,370.0061.9664.1067.90-4.39-6.62%3013.67%
NDXP210125P133750002021-01-22 4:00PM EST13,375.0064.4569.1072.30+1.54+2.45%1014.04%
NDXP210125P133800002021-01-21 3:44PM EST13,380.0073.9570.4074.10+8.50+12.99%2013.87%
NDXP210125P133900002021-01-22 4:05PM EST13,390.0072.5573.7077.00-19.80-21.44%1013.33%
NDXP210125P134000002021-01-21 3:44PM EST13,400.0081.3968.2080.50+8.02+10.93%1212.86%
NDXP210125P134100002021-01-21 11:02AM EST13,410.0098.2080.6093.300.00-1014.32%
NDXP210125P135000002021-01-21 12:52PM EST13,500.00175.70139.90153.700.00-2013.72%
NDXP210125P135250002021-01-22 9:32AM EST13,525.00190.00165.70178.40+4.80+2.59%1015.10%