Italia markets close in 3 hours 47 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
16.325,66+479,50 (+3,03%)
Alla chiusura: 05:15PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP211208C151500002021-12-06 10:32AM EST15,150.00625.590.000.000.00-110.00%
NDXP211208C152000002021-11-22 3:06PM EST15,200.001,409.250.000.000.00--50.00%
NDXP211208C152750002021-12-07 12:12PM EST15,275.001,031.240.000.000.00-2100.00%
NDXP211208C153500002021-12-07 1:01PM EST15,350.00980.150.000.000.00-230.00%
NDXP211208C153750002021-12-07 12:12PM EST15,375.00931.920.000.000.00-220.00%
NDXP211208C154000002021-12-07 10:54AM EST15,400.00884.350.000.000.00-120.00%
NDXP211208C155000002021-12-06 9:51AM EST15,500.00311.450.000.000.00-220.00%
NDXP211208C156000002021-12-07 10:04AM EST15,600.00639.730.000.000.00-1180.00%
NDXP211208C156250002021-12-03 3:21PM EST15,625.00230.100.000.000.00-11110.00%
NDXP211208C156500002021-12-06 10:19AM EST15,650.00245.400.000.000.00-220.00%
NDXP211208C156750002021-12-06 12:26PM EST15,675.00218.290.000.000.00-560.00%
NDXP211208C157000002021-12-07 9:40AM EST15,700.00466.950.000.000.00-2140.00%
NDXP211208C157250002021-12-01 10:35AM EST15,725.00655.000.000.000.00--10.00%
NDXP211208C157500002021-12-07 10:04AM EST15,750.00494.930.000.000.00-140.00%
NDXP211208C158000002021-12-07 2:23PM EST15,800.00515.620.000.000.00-3400.00%
NDXP211208C158250002021-12-07 2:23PM EST15,825.00491.070.000.000.00-440.00%
NDXP211208C158500002021-12-07 10:40AM EST15,850.00440.100.000.000.00-340.00%
NDXP211208C158750002021-12-07 3:30PM EST15,875.00398.000.000.000.00-420.00%
NDXP211208C159000002021-12-07 3:24PM EST15,900.00379.000.000.000.00-490.00%
NDXP211208C159250002021-12-07 9:35AM EST15,925.00275.300.000.000.00-240.00%
NDXP211208C159500002021-12-07 10:03AM EST15,950.00315.000.000.000.00-1150.00%
NDXP211208C159750002021-12-07 11:49AM EST15,975.00336.000.000.000.00-11190.00%
NDXP211208C160000002021-12-07 4:14PM EST16,000.00345.950.000.000.00-56430.00%
NDXP211208C160250002021-12-07 9:31AM EST16,025.00165.130.000.000.00-1200.00%
NDXP211208C160500002021-12-07 2:14PM EST16,050.00282.300.000.000.00-8110.00%
NDXP211208C160750002021-12-06 2:23PM EST16,075.0044.570.000.000.00-440.00%
NDXP211208C161000002021-12-07 2:17PM EST16,100.00237.300.000.000.00-25220.00%
NDXP211208C161250002021-12-07 1:16PM EST16,125.00218.900.000.000.00-10240.00%
NDXP211208C161500002021-12-07 2:40PM EST16,150.00176.850.000.000.00-18250.00%
NDXP211208C162000002021-12-07 4:14PM EST16,200.00166.500.000.000.00-37300.00%
NDXP211208C162250002021-12-07 9:37AM EST16,225.0053.440.000.000.00-240.00%
NDXP211208C162500002021-12-07 2:14PM EST16,250.00120.550.000.000.00-64330.00%
NDXP211208C162750002021-12-07 1:34PM EST16,275.00109.300.000.000.00-17100.00%
NDXP211208C163000002021-12-07 4:12PM EST16,300.0087.490.000.000.00-2941080.00%
NDXP211208C163250002021-12-07 4:08PM EST16,325.0079.200.000.000.00-23210.00%
NDXP211208C163500002021-12-07 3:25PM EST16,350.0037.100.000.000.00-37200.78%
NDXP211208C163750002021-12-07 3:43PM EST16,375.0031.550.000.000.00-16251.56%
NDXP211208C164000002021-12-07 4:08PM EST16,400.0040.000.000.000.00-199971.56%
NDXP211208C164250002021-12-07 4:12PM EST16,425.0026.250.000.000.00-63253.13%
NDXP211208C164500002021-12-07 3:59PM EST16,450.0015.000.000.000.00-128893.13%
NDXP211208C164750002021-12-07 3:59PM EST16,475.0010.750.000.000.00-76423.13%
NDXP211208C165000002021-12-07 3:59PM EST16,500.008.000.000.000.00-2041163.13%
NDXP211208C165250002021-12-07 4:08PM EST16,525.005.700.000.000.00-135713.13%
NDXP211208C165500002021-12-07 4:11PM EST16,550.004.980.000.000.00-2191436.25%
NDXP211208C165750002021-12-07 3:43PM EST16,575.002.400.000.000.00-134996.25%
NDXP211208C166000002021-12-07 3:55PM EST16,600.001.500.000.000.00-1681086.25%
NDXP211208C166250002021-12-07 3:55PM EST16,625.001.320.000.000.00-128986.25%
NDXP211208C166500002021-12-07 4:11PM EST16,650.001.600.000.000.00-70556.25%
NDXP211208C166750002021-12-07 3:34PM EST16,675.000.840.000.000.00-65616.25%
NDXP211208C167000002021-12-07 4:11PM EST16,700.000.900.000.000.00-28316.25%
NDXP211208C167250002021-12-07 4:08PM EST16,725.000.750.000.000.00-14166.25%
NDXP211208C167500002021-12-07 4:11PM EST16,750.000.630.000.000.00-47516.25%
NDXP211208C168000002021-12-07 9:40AM EST16,800.000.700.000.000.00-263112.50%
NDXP211208C168500002021-12-07 9:54AM EST16,850.000.650.000.000.00-1612.50%
NDXP211208C169000002021-12-06 1:28PM EST16,900.000.430.000.000.00-1712.50%
NDXP211208C169500002021-12-02 10:28AM EST16,950.001.950.000.000.00--312.50%
NDXP211208C170000002021-12-07 3:27PM EST17,000.000.100.000.000.00-31712.50%
NDXP211208C170500002021-12-01 2:35PM EST17,050.004.000.000.000.00--312.50%
NDXP211208C171000002021-12-06 10:16AM EST17,100.000.450.000.000.00-2412.50%
NDXP211208C171500002021-12-02 9:36AM EST17,150.001.250.000.000.00--412.50%
NDXP211208C172000002021-12-01 10:32AM EST17,200.002.000.000.000.00-3412.50%
NDXP211208C172500002021-12-06 9:42AM EST17,250.001.150.000.000.00-12825.00%
NDXP211208C173000002021-12-06 1:08PM EST17,300.000.250.000.000.00-51425.00%
NDXP211208C173500002021-12-01 9:59AM EST17,350.001.450.000.000.00--2625.00%
NDXP211208C174000002021-11-30 9:39AM EST17,400.001.780.000.000.00-204025.00%
NDXP211208C174500002021-11-30 9:49AM EST17,450.001.690.000.000.00--3125.00%
NDXP211208C175000002021-12-01 10:24AM EST17,500.000.650.000.000.00-61325.00%
NDXP211208C175500002021-11-30 9:42AM EST17,550.001.500.000.000.00-12825.00%
NDXP211208C176000002021-11-23 1:43PM EST17,600.003.050.000.000.00--325.00%
NDXP211208C177500002021-11-24 3:17PM EST17,750.002.320.000.000.00--625.00%
NDXP211208C178000002021-12-06 11:05AM EST17,800.000.750.000.000.00-51025.00%
NDXP211208C179000002021-11-18 3:56PM EST17,900.002.980.000.000.00-2425.00%
NDXP211208C188000002021-12-06 11:05AM EST18,800.000.200.000.000.00-1150.00%
NDXP211208C192000002021-11-30 1:45PM EST19,200.000.150.000.000.00--150.00%
Opzioni Putper8 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP211208P120000002021-12-01 9:46AM EST12,000.000.800.000.000.00-1250.00%
NDXP211208P123000002021-12-06 3:06PM EST12,300.000.310.000.000.00-6650.00%
NDXP211208P124000002021-12-06 3:14PM EST12,400.000.500.000.000.00-14950.00%
NDXP211208P127000002021-12-06 3:14PM EST12,700.000.600.000.000.00-171650.00%
NDXP211208P130000002021-12-06 10:25AM EST13,000.001.030.000.000.00-7650.00%
NDXP211208P134000002021-12-01 3:59PM EST13,400.005.350.000.000.00-21050.00%
NDXP211208P135000002021-12-06 10:26AM EST13,500.001.640.000.000.00-2450.00%
NDXP211208P137500002021-12-07 9:35AM EST13,750.000.200.000.000.00-2550.00%
NDXP211208P138000002021-12-07 10:31AM EST13,800.000.380.000.000.00-52050.00%
NDXP211208P139000002021-12-07 12:12PM EST13,900.000.310.000.000.00-4550.00%
NDXP211208P140000002021-12-06 11:13AM EST14,000.003.860.000.000.00-141650.00%
NDXP211208P141000002021-12-06 4:04PM EST14,100.002.200.000.000.00-262650.00%
NDXP211208P141250002021-12-06 10:07AM EST14,125.006.200.000.000.00-131450.00%
NDXP211208P141750002021-12-07 9:31AM EST14,175.000.400.000.000.00-1150.00%
NDXP211208P142000002021-12-06 11:24AM EST14,200.004.940.000.000.00-161650.00%
NDXP211208P142250002021-12-02 1:29PM EST14,225.005.100.000.000.00-111150.00%
NDXP211208P142750002021-12-07 11:35AM EST14,275.000.450.000.000.00-1850.00%
NDXP211208P143000002021-12-06 11:15AM EST14,300.006.800.000.000.00-251450.00%
NDXP211208P143250002021-12-06 11:15AM EST14,325.007.050.000.000.00-201950.00%
NDXP211208P144750002021-12-06 11:22AM EST14,475.001.110.000.000.00-12250.00%
NDXP211208P145000002021-12-06 3:45PM EST14,500.002.650.000.000.00-536950.00%
NDXP211208P145250002021-12-07 11:35AM EST14,525.000.560.000.000.00-2550.00%
NDXP211208P145500002021-12-07 11:30AM EST14,550.000.500.000.000.00-1950.00%
NDXP211208P146000002021-12-07 10:05AM EST14,600.000.650.000.000.00-113050.00%
NDXP211208P146750002021-11-29 9:38AM EST14,675.0019.190.000.000.00--1025.00%
NDXP211208P147000002021-12-07 3:59PM EST14,700.000.430.000.000.00-83025.00%
NDXP211208P147250002021-12-06 11:49AM EST14,725.0012.480.000.000.00-5625.00%
NDXP211208P147500002021-12-07 12:18PM EST14,750.000.450.000.000.00-1312025.00%
NDXP211208P147750002021-12-03 12:24PM EST14,775.0048.950.000.000.00-51825.00%
NDXP211208P148000002021-12-07 1:56PM EST14,800.000.390.000.000.00-373425.00%
NDXP211208P148250002021-12-07 10:30AM EST14,825.000.820.000.000.00-11325.00%
NDXP211208P148500002021-12-07 12:18PM EST14,850.000.750.000.000.00-93425.00%
NDXP211208P148750002021-12-07 10:34AM EST14,875.000.770.000.000.00-55,84425.00%
NDXP211208P149000002021-12-07 12:33PM EST14,900.000.520.000.000.00-344525.00%
NDXP211208P149250002021-12-07 9:48AM EST14,925.000.750.000.000.00-45,85825.00%
NDXP211208P149500002021-12-07 10:24AM EST14,950.000.750.000.000.00-63325.00%
NDXP211208P149750002021-12-06 10:49AM EST14,975.0027.760.000.000.00-22325.00%
NDXP211208P150000002021-12-07 1:56PM EST15,000.000.690.000.000.00-4016325.00%
NDXP211208P150250002021-12-06 3:21PM EST15,025.007.800.000.000.00-22125.00%
NDXP211208P150500002021-12-07 3:46PM EST15,050.000.700.000.000.00-317325.00%
NDXP211208P150750002021-12-01 4:02PM EST15,075.001.000.000.000.00-11225.00%
NDXP211208P151000002021-12-07 2:59PM EST15,100.000.720.000.000.00-446125.00%
NDXP211208P151250002021-12-06 2:04PM EST15,125.0014.150.000.000.00-131625.00%
NDXP211208P151500002021-12-07 10:17AM EST15,150.001.400.000.000.00-52725.00%
NDXP211208P151750002021-12-07 9:38AM EST15,175.002.550.000.000.00-14625.00%
NDXP211208P152000002021-12-07 1:47PM EST15,200.000.720.000.000.00-4414325.00%
NDXP211208P152250002021-12-07 12:30PM EST15,225.001.070.000.000.00-31425.00%
NDXP211208P152500002021-12-07 1:37PM EST15,250.000.920.000.000.00-584325.00%
NDXP211208P152750002021-12-07 11:51AM EST15,275.001.500.000.000.00-14325.00%
NDXP211208P153000002021-12-07 4:00PM EST15,300.000.650.000.000.00-343325.00%
NDXP211208P153250002021-12-07 9:32AM EST15,325.002.350.000.000.00-35025.00%
NDXP211208P153500002021-12-07 2:36PM EST15,350.001.170.000.000.00-488925.00%
NDXP211208P153750002021-12-07 2:06PM EST15,375.001.100.000.000.00-122425.00%
NDXP211208P154000002021-12-07 3:00PM EST15,400.001.140.000.000.00-1039425.00%
NDXP211208P154250002021-12-07 12:17PM EST15,425.001.770.000.000.00-272625.00%
NDXP211208P154500002021-12-07 3:00PM EST15,450.001.500.000.000.00-1219925.00%
NDXP211208P154750002021-12-07 2:58PM EST15,475.001.380.000.000.00-123125.00%
NDXP211208P155000002021-12-07 3:41PM EST15,500.001.800.000.000.00-647312.50%
NDXP211208P155250002021-12-07 12:05PM EST15,525.003.170.000.000.00-252112.50%
NDXP211208P155500002021-12-07 2:39PM EST15,550.001.950.000.000.00-266112.50%
NDXP211208P155750002021-12-07 1:18PM EST15,575.002.420.000.000.00-175112.50%
NDXP211208P156000002021-12-07 3:46PM EST15,600.002.000.000.000.00-659112.50%
NDXP211208P156250002021-12-06 3:25PM EST15,625.0062.150.000.000.00-1512.50%
NDXP211208P156500002021-12-07 3:52PM EST15,650.002.950.000.000.00-213712.50%
NDXP211208P156750002021-12-07 9:44AM EST15,675.0012.920.000.000.00-35612.50%
NDXP211208P157000002021-12-07 3:55PM EST15,700.002.800.000.000.00-569812.50%
NDXP211208P157250002021-12-07 3:58PM EST15,725.002.510.000.000.00-91012.50%
NDXP211208P157750002021-12-07 4:01PM EST15,775.002.500.000.000.00-92612.50%
NDXP211208P158000002021-12-07 4:05PM EST15,800.003.070.000.000.00-36426112.50%
NDXP211208P158250002021-12-07 4:05PM EST15,825.003.380.000.000.00-212112.50%
NDXP211208P158500002021-12-07 2:30PM EST15,850.004.200.000.000.00-281912.50%
NDXP211208P158750002021-12-07 3:57PM EST15,875.004.820.000.000.00-233312.50%
NDXP211208P159000002021-12-07 4:14PM EST15,900.005.480.000.000.00-32629212.50%
NDXP211208P159250002021-12-07 11:00AM EST15,925.0017.400.000.000.00-13136.25%
NDXP211208P159500002021-12-07 3:57PM EST15,950.007.280.000.000.00-35246.25%
NDXP211208P159750002021-12-07 4:14PM EST15,975.007.650.000.000.00-8606.25%
NDXP211208P160000002021-12-07 4:14PM EST16,000.008.680.000.000.00-1431166.25%
NDXP211208P160250002021-12-07 2:06PM EST16,025.0012.750.000.000.00-10186.25%
NDXP211208P160500002021-12-07 3:02PM EST16,050.0023.720.000.000.00-9116.25%
NDXP211208P160750002021-12-07 3:59PM EST16,075.0012.700.000.000.00-28596.25%
NDXP211208P161000002021-12-07 4:01PM EST16,100.0013.800.000.000.00-115686.25%
NDXP211208P161250002021-12-07 4:14PM EST16,125.0017.430.000.000.00-30406.25%
NDXP211208P161500002021-12-07 4:12PM EST16,150.0022.050.000.000.00-33253.13%
NDXP211208P161750002021-12-07 3:59PM EST16,175.0026.000.000.000.00-77403.13%
NDXP211208P162000002021-12-07 4:00PM EST16,200.0024.970.000.000.00-95423.13%
NDXP211208P162250002021-12-07 3:15PM EST16,225.0054.900.000.000.00-25413.13%
NDXP211208P162500002021-12-07 3:55PM EST16,250.0058.000.000.000.00-76301.56%
NDXP211208P162750002021-12-07 4:00PM EST16,275.0041.030.000.000.00-2081.56%
NDXP211208P163000002021-12-07 4:12PM EST16,300.0057.160.000.000.00-178640.78%
NDXP211208P163250002021-12-07 4:14PM EST16,325.0065.370.000.000.00-13110.03%
NDXP211208P163500002021-12-07 3:17PM EST16,350.00108.000.000.000.00-35230.00%
NDXP211208P163750002021-12-06 3:50PM EST16,375.00530.750.000.000.00-680.00%
NDXP211208P164000002021-12-07 3:29PM EST16,400.00153.740.000.000.00-15100.00%
NDXP211208P164250002021-12-07 3:53PM EST16,425.00180.900.000.000.00-240.00%
NDXP211208P164500002021-12-07 2:15PM EST16,450.00153.190.000.000.00-23300.00%
NDXP211208P164750002021-12-07 12:05PM EST16,475.00187.640.000.000.00-16320.00%
NDXP211208P165000002021-12-06 10:48AM EST16,500.00820.770.000.000.00-480.00%
NDXP211208P165500002021-12-07 2:15PM EST16,550.00238.780.000.000.00-6120.00%
NDXP211208P166000002021-12-07 10:51AM EST16,600.00316.000.000.000.00-170.00%
NDXP211208P167000002021-12-07 2:01PM EST16,700.00374.000.000.000.00-120.00%
NDXP211208P168000002021-12-07 12:50PM EST16,800.00476.800.000.000.00-530.00%
NDXP211208P168500002021-12-03 1:25PM EST16,850.001,189.610.000.000.00-20200.00%
NDXP211208P169000002021-11-30 9:58AM EST16,900.00515.580.000.000.00-130.00%
NDXP211208P169500002021-11-24 1:10PM EST16,950.00655.550.000.000.00--10.00%
NDXP211208P171000002021-11-30 9:58AM EST17,100.00697.530.000.000.00-130.00%
NDXP211208P172000002021-12-01 1:50PM EST17,200.001,033.700.000.000.00-120.00%