Italia markets open in 8 hours 23 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
11.142,76-456,19 (-3,93%)
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--10.00%
NDXP201028C110000002020-10-28 1:16PM EDT11,000.00187.750.000.00-501.96-72.78%320.00%
NDXP201028C110250002020-10-28 1:16PM EDT11,025.00164.350.000.00-307.27-65.15%210.00%
NDXP201028C110500002020-10-26 12:30PM EDT11,050.00448.170.000.000.00-120.00%
NDXP201028C110750002020-10-26 12:25PM EDT11,075.00449.9558.300.000.00-120.00%
NDXP201028C111000002020-10-28 3:54PM EDT11,100.0088.570.000.00-338.17-79.24%2420.00%
NDXP201028C111250002020-10-28 2:00PM EDT11,125.00123.370.500.00-461.94-78.92%2520.00%
NDXP201028C111500002020-10-28 3:56PM EDT11,150.006.452.000.00-556.35-98.85%1110.39%
NDXP201028C111750002020-10-28 3:56PM EDT11,175.005.450.000.00-429.28-98.75%621.56%
NDXP201028C112000002020-10-28 3:55PM EDT11,200.002.500.005.00-407.88-99.39%3629.95%
NDXP201028C112250002020-10-28 3:55PM EDT11,225.006.110.004.00-362.59-98.34%23111.84%
NDXP201028C112500002020-10-28 3:53PM EDT11,250.004.230.004.00-340.97-98.77%69114.32%
NDXP201028C112750002020-10-28 3:58PM EDT11,275.008.830.002.00-383.79-97.75%124214.21%
NDXP201028C113000002020-10-28 3:58PM EDT11,300.006.610.000.00-197.17-96.76%22746.25%
NDXP201028C113100002020-10-28 3:29PM EDT11,310.008.870.002.50-312.53-97.24%65317.90%
NDXP201028C113200002020-10-28 3:50PM EDT11,320.002.880.000.00-309.07-99.08%6226.25%
NDXP201028C113250002020-10-28 3:35PM EDT11,325.004.380.000.00-298.92-98.56%7466.25%
NDXP201028C113300002020-10-28 3:29PM EDT11,330.003.120.000.30-290.71-98.94%19513.86%
NDXP201028C113400002020-10-28 1:35PM EDT11,340.004.100.000.00-280.78-98.56%856.25%
NDXP201028C113500002020-10-28 3:35PM EDT11,350.005.510.000.00-240.07-97.76%4646.25%
NDXP201028C113750002020-10-28 3:40PM EDT11,375.005.500.000.00-219.83-97.56%4436.25%
NDXP201028C114000002020-10-28 3:40PM EDT11,400.000.260.000.05-192.74-99.87%1291415.09%
NDXP201028C115000002020-10-28 2:03PM EDT11,500.000.330.0010.00-147.37-99.78%271843.78%
NDXP201028C115500002020-10-28 1:05PM EDT11,550.000.330.000.00-101.67-99.68%421112.50%
NDXP201028C115750002020-10-28 12:48PM EDT11,575.000.330.005.00-99.37-99.67%111443.38%
NDXP201028C115900002020-10-28 9:58AM EDT11,590.002.020.000.00-76.83-97.44%1212.50%
NDXP201028C116000002020-10-28 11:38AM EDT11,600.000.450.000.00-73.77-99.39%391212.50%
NDXP201028C116200002020-10-27 4:08PM EDT11,620.0053.300.000.000.00-1512.50%
NDXP201028C116250002020-10-28 10:35AM EDT11,625.000.750.000.00-57.90-98.72%41412.50%
NDXP201028C116300002020-10-27 3:53PM EDT11,630.0058.800.000.000.00-61512.50%
NDXP201028C116500002020-10-28 11:12AM EDT11,650.001.350.000.00-47.35-97.23%382112.50%
NDXP201028C116600002020-10-28 9:33AM EDT11,660.002.500.000.00-42.03-94.39%71012.50%
NDXP201028C116750002020-10-28 11:12AM EDT11,675.000.580.000.00-38.11-98.50%162312.50%
NDXP201028C116900002020-10-27 10:48AM EDT11,690.0041.050.000.000.00-1512.50%
NDXP201028C117000002020-10-28 10:49AM EDT11,700.000.650.000.00-27.25-97.67%63112.50%
NDXP201028C117200002020-10-27 1:50PM EDT11,720.0031.740.000.000.00-3312.50%
NDXP201028C117250002020-10-28 10:49AM EDT11,725.000.600.000.00-22.17-97.36%261512.50%
NDXP201028C117300002020-10-27 3:36PM EDT11,730.0022.900.000.000.00-4812.50%
NDXP201028C117500002020-10-28 2:57PM EDT11,750.001.880.000.00-15.19-88.99%566325.00%
NDXP201028C117600002020-10-27 9:45AM EDT11,760.0026.400.000.000.00-2325.00%
NDXP201028C117750002020-10-27 10:23AM EDT11,775.000.580.000.00-8.07-93.29%31325.00%
NDXP201028C118000002020-10-28 3:31PM EDT11,800.000.100.000.05-9.05-98.91%216334.96%
NDXP201028C118400002020-10-23 2:51PM EDT11,840.007.510.000.000.00-3825.00%
NDXP201028C118500002020-10-28 12:10PM EDT11,850.000.310.000.00-4.14-93.03%21525.00%
NDXP201028C118600002020-10-27 11:36AM EDT11,860.005.870.000.000.00-10925.00%
NDXP201028C118700002020-10-28 12:10PM EDT11,870.000.190.000.00-4.87-96.25%2925.00%
NDXP201028C118750002020-10-27 3:42PM EDT11,875.004.840.000.000.00-121625.00%
NDXP201028C119000002020-10-27 3:24PM EDT11,900.000.300.000.10-2.05-87.23%23741.99%
NDXP201028C119100002020-10-27 9:44AM EDT11,910.004.000.000.100.00-171842.48%
NDXP201028C119200002020-10-27 10:38AM EDT11,920.004.130.000.100.00-5842.97%
NDXP201028C119250002020-10-27 10:22AM EDT11,925.002.810.000.100.00-11243.21%
NDXP201028C119300002020-10-23 1:45PM EDT11,930.0032.560.000.100.00-1443.46%
NDXP201028C119400002020-10-21 10:53AM EDT11,940.0091.000.000.000.00--825.00%
NDXP201028C119500002020-10-27 3:24PM EDT11,950.001.450.000.000.00-171725.00%
NDXP201028C119600002020-10-21 3:59PM EDT11,960.0063.000.000.000.00--125.00%
NDXP201028C119750002020-10-27 10:22AM EDT11,975.001.780.000.000.00-1725.00%
NDXP201028C120000002020-10-28 10:27AM EDT12,000.000.300.000.20-0.47-61.04%135249.85%
NDXP201028C120250002020-10-26 12:49PM EDT12,025.002.900.000.000.00-111525.00%
NDXP201028C120500002020-10-27 10:37AM EDT12,050.001.120.000.100.00-71149.22%
NDXP201028C120700002020-10-20 11:00AM EDT12,070.000.820.000.000.00-1125.00%
NDXP201028C120750002020-10-19 12:03AM EDT12,075.001.040.000.000.00-3425.00%
NDXP201028C120800002020-10-22 3:23PM EDT12,080.003.770.000.000.00-1125.00%
NDXP201028C120900002020-10-23 3:59PM EDT12,090.000.200.000.05-0.37-64.91%1248.44%
NDXP201028C121000002020-10-27 2:03PM EDT12,100.000.150.000.05-0.15-50.00%12248.83%
NDXP201028C121250002020-10-19 9:33AM EDT12,125.00133.600.000.000.00-2625.00%
NDXP201028C121300002020-10-27 3:31PM EDT12,130.000.330.000.000.00-1125.00%
NDXP201028C121400002020-10-27 3:31PM EDT12,140.000.230.000.000.00-1125.00%
NDXP201028C121500002020-10-22 3:50PM EDT12,150.003.250.000.000.00-3425.00%
NDXP201028C121700002020-10-22 3:46PM EDT12,170.0016.500.000.000.00--725.00%
NDXP201028C121750002020-10-06 10:07AM EDT12,175.00162.100.000.000.00-4825.00%
NDXP201028C121800002020-10-22 3:23PM EDT12,180.001.670.000.000.00-1125.00%
NDXP201028C122000002020-10-26 2:40PM EDT12,200.000.750.000.100.00-82053.32%
NDXP201028C122250002020-10-23 3:59PM EDT12,225.005.700.000.000.00-2625.00%
NDXP201028C122400002020-10-26 10:33AM EDT12,240.001.860.000.000.00-91625.00%
NDXP201028C122500002020-10-23 3:37PM EDT12,250.000.550.000.000.00-51025.00%
NDXP201028C122750002020-10-05 12:06PM EDT12,275.000.600.000.200.00-41059.77%
NDXP201028C122800002020-10-20 3:23PM EDT12,280.0022.150.000.000.00-1125.00%
NDXP201028C122900002020-10-19 10:01AM EDT12,290.0067.200.000.000.00--225.00%
NDXP201028C123000002020-10-27 3:49PM EDT12,300.000.070.000.000.00-21225.00%
NDXP201028C123250002020-10-22 3:59PM EDT12,325.007.200.000.000.00--725.00%
NDXP201028C123500002020-10-26 9:37AM EDT12,350.001.150.000.150.00-5961.72%
NDXP201028C123750002020-10-23 2:55PM EDT12,375.002.450.000.000.00-1125.00%
NDXP201028C124000002020-10-26 9:41AM EDT12,400.000.650.000.150.00-55663.97%
NDXP201028C124500002020-10-23 3:37PM EDT12,450.001.460.000.000.00-151650.00%
NDXP201028C124750002020-10-21 4:08PM EDT12,475.005.370.000.000.00-2150.00%
NDXP201028C125000002020-10-26 2:04PM EDT12,500.000.210.000.000.00-3650.00%
NDXP201028C125250002020-10-21 2:22PM EDT12,525.005.050.000.000.00--150.00%
NDXP201028C125500002020-10-26 10:33AM EDT12,550.000.300.000.000.00-1250.00%
NDXP201028C126000002020-10-23 1:58PM EDT12,600.001.040.000.000.00-121250.00%
NDXP201028C126250002020-10-19 1:49PM EDT12,625.0010.400.000.000.00-4350.00%
NDXP201028C126500002020-10-19 12:03AM EDT12,650.0048.100.000.000.00--150.00%
NDXP201028C127000002020-10-19 10:45AM EDT12,700.009.870.000.000.00--050.00%
NDXP201028C127250002020-10-19 10:45AM EDT12,725.008.870.000.000.00--050.00%
NDXP201028C128000002020-10-23 11:13AM EDT12,800.000.650.000.000.00-1150.00%
NDXP201028C128250002020-10-20 10:37AM EDT12,825.002.390.000.000.00--250.00%
NDXP201028C128500002020-10-20 10:37AM EDT12,850.002.100.000.000.00-2250.00%
NDXP201028C128750002020-10-19 12:03AM EDT12,875.0012.170.000.000.00---50.00%
NDXP201028C130000002020-10-01 11:27AM EDT13,000.0012.180.000.000.00-1150.00%
NDXP201028C131000002020-10-01 11:27AM EDT13,100.009.730.000.000.00-1150.00%
NDXP201028C132000002020-10-07 9:57AM EDT13,200.002.850.000.000.00-1350.00%
NDXP201028C140000002020-10-20 10:32AM EDT14,000.000.230.000.000.00--150.00%
Opzioni Putper28 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP201028P080000002020-10-26 3:46PM EDT8,000.000.050.000.050.00-58172.66%
NDXP201028P090000002020-10-06 3:47PM EDT9,000.0011.720.000.000.00--150.00%
NDXP201028P091000002020-10-05 12:06AM EDT9,100.0019.160.000.000.00--2350.00%
NDXP201028P092000002020-10-22 10:11AM EDT9,200.000.750.000.000.00--150.00%
NDXP201028P095000002020-10-19 2:53PM EDT9,500.001.710.000.000.00--350.00%
NDXP201028P095750002020-10-06 11:50AM EDT9,575.0019.350.000.000.00--250.00%
NDXP201028P097000002020-10-19 1:03PM EDT9,700.001.600.000.000.00-1250.00%
NDXP201028P099750002020-10-01 9:54AM EDT9,975.0047.700.000.000.00-4450.00%
NDXP201028P100000002020-10-01 9:54AM EDT10,000.0048.800.000.000.00-4425.00%
NDXP201028P102000002020-10-23 3:24PM EDT10,200.002.100.000.000.00-202025.00%
NDXP201028P103000002020-10-08 9:54AM EDT10,300.006.900.000.000.00-161225.00%
NDXP201028P103250002020-10-08 9:54AM EDT10,325.0040.700.000.000.00-1125.00%
NDXP201028P103750002020-10-05 11:21AM EDT10,375.006.950.000.000.00-1125.00%
NDXP201028P104000002020-10-06 12:52PM EDT10,400.007.300.000.000.00-1425.00%
NDXP201028P104250002020-10-23 12:02PM EDT10,425.002.000.000.000.00-141425.00%
NDXP201028P104500002020-10-21 4:09PM EDT10,450.003.780.000.000.00-1225.00%
NDXP201028P104750002020-10-01 11:45AM EDT10,475.0096.600.000.000.00-3325.00%
NDXP201028P105000002020-10-28 10:53AM EDT10,500.000.050.000.050.00-21536.33%
NDXP201028P105750002020-10-19 12:04AM EDT10,575.0017.400.000.000.00--612.50%
NDXP201028P106000002020-10-28 3:46PM EDT10,600.000.050.000.05-0.47-90.38%502430.96%
NDXP201028P106250002020-10-23 10:14AM EDT10,625.002.970.000.000.00-2812.50%
NDXP201028P106500002020-10-26 1:01PM EDT10,650.002.100.000.000.00-21212.50%
NDXP201028P106750002020-10-23 12:02PM EDT10,675.003.900.000.000.00-7712.50%
NDXP201028P107000002020-10-28 10:51AM EDT10,700.001.000.001.40+0.90+900.00%215237.03%
NDXP201028P107250002020-10-23 10:14AM EDT10,725.004.020.000.000.00-2212.50%
NDXP201028P107500002020-10-26 11:54AM EDT10,750.000.760.000.00-1.44-65.45%2512.50%
NDXP201028P107750002020-10-26 3:25PM EDT10,775.002.550.000.000.00-10612512.50%
NDXP201028P108000002020-10-26 3:49PM EDT10,800.003.250.008.000.00-1711741.47%
NDXP201028P108250002020-10-26 12:47PM EDT10,825.004.440.000.000.00-232412.50%
NDXP201028P108500002020-10-27 12:32PM EDT10,850.001.220.000.00+0.18+17.31%52812.50%
NDXP201028P108750002020-10-28 1:16PM EDT10,875.000.850.000.00-4.07-82.72%5416.25%
NDXP201028P109000002020-10-28 12:53PM EDT10,900.000.730.000.75+0.18+32.73%1811420.04%
NDXP201028P109250002020-10-27 3:06PM EDT10,925.000.830.000.000.00-31046.25%
NDXP201028P109500002020-10-28 9:50AM EDT10,950.002.220.000.90+1.24+126.53%626116.93%
NDXP201028P109750002020-10-28 1:26PM EDT10,975.001.650.000.00-7.65-82.26%9156.25%
NDXP201028P110000002020-10-28 3:10PM EDT11,000.001.430.000.00+0.48+50.53%932176.25%
NDXP201028P110250002020-10-28 1:48PM EDT11,025.000.350.000.00-0.30-46.15%401363.13%
NDXP201028P110500002020-10-28 3:36PM EDT11,050.000.530.001.00-0.37-41.11%50289.40%
NDXP201028P110750002020-10-28 3:59PM EDT11,075.000.100.000.10-1.17-92.13%60265.02%
NDXP201028P111000002020-10-28 3:58PM EDT11,100.000.780.001.50-0.55-41.35%250195.65%
NDXP201028P111250002020-10-28 3:58PM EDT11,125.000.500.500.00-1.35-72.97%191200.78%
NDXP201028P111500002020-10-28 3:58PM EDT11,150.005.030.050.00+2.68+114.04%76200.00%
NDXP201028P111750002020-10-28 3:58PM EDT11,175.0022.310.000.00+20.83+1,407.43%91120.00%
NDXP201028P112000002020-10-28 3:58PM EDT11,200.0045.0345.000.00+42.43+1,631.92%322270.00%
NDXP201028P112250002020-10-28 3:54PM EDT11,225.0048.770.000.00+33.87+227.32%226200.00%
NDXP201028P112500002020-10-28 3:54PM EDT11,250.0087.040.000.00+82.27+1,724.74%75380.00%
NDXP201028P112750002020-10-28 3:38PM EDT11,275.00125.000.000.00+119.96+2,380.16%27250.00%
NDXP201028P113000002020-10-28 3:24PM EDT11,300.0048.80147.00166.20+44.68+1,084.47%577523.66%
NDXP201028P113250002020-10-28 1:29PM EDT11,325.00122.720.000.00+115.22+1,536.27%15190.00%
NDXP201028P113500002020-10-28 2:53PM EDT11,350.00190.070.000.00+178.41+1,530.10%71270.00%
NDXP201028P113700002020-10-26 12:56PM EDT11,370.0087.020.000.00-10.66-10.91%240.00%
NDXP201028P113750002020-10-28 12:46PM EDT11,375.00149.935.600.00+135.53+941.18%14150.00%
NDXP201028P114000002020-10-28 2:53PM EDT11,400.00128.000.000.00+116.85+1,047.98%21670.00%
NDXP201028P114250002020-10-28 10:17AM EDT11,425.00177.420.000.00+159.15+871.10%5230.00%
NDXP201028P114400002020-10-27 11:32AM EDT11,440.00190.850.000.00+151.04+379.40%2130.00%
NDXP201028P114500002020-10-28 9:54AM EDT11,450.00179.500.000.00+161.88+918.73%8130.00%
NDXP201028P114750002020-10-28 12:00PM EDT11,475.00216.980.000.00+189.05+676.87%6190.00%
NDXP201028P114800002020-10-26 1:53PM EDT11,480.00230.000.000.00+201.00+693.10%1150.00%
NDXP201028P114900002020-10-26 1:53PM EDT11,490.00113.600.000.00+77.35+213.38%990.00%
NDXP201028P115000002020-10-28 3:53PM EDT11,500.00297.530.000.00+263.83+782.88%19200.00%
NDXP201028P115100002020-10-27 3:47PM EDT11,510.0033.600.000.000.00-380.00%
NDXP201028P115200002020-10-27 3:47PM EDT11,520.0036.200.000.000.00-110.00%
NDXP201028P115250002020-10-28 9:48AM EDT11,525.00175.000.000.00+135.00+337.50%10140.00%
NDXP201028P115500002020-10-28 1:27PM EDT11,550.00354.670.000.00+306.26+632.64%30310.00%
NDXP201028P115750002020-10-28 12:37PM EDT11,575.00327.310.000.00+256.34+361.19%360.00%
NDXP201028P116000002020-10-28 9:31AM EDT11,600.00314.450.000.00+256.48+442.44%40510.00%
NDXP201028P116200002020-10-27 3:01PM EDT11,620.0067.390.000.000.00-450.00%
NDXP201028P116250002020-10-27 3:01PM EDT11,625.00252.720.000.00+157.00+164.02%2480.00%
NDXP201028P116300002020-10-26 10:26AM EDT11,630.00103.000.000.000.00-220.00%
NDXP201028P116400002020-10-27 9:46AM EDT11,640.00123.650.000.000.00-310.00%
NDXP201028P116500002020-10-28 1:27PM EDT11,650.00455.620.000.00+366.82+413.09%4200.00%
NDXP201028P116750002020-10-20 12:55PM EDT11,675.00162.550.000.000.00-1200.00%
NDXP201028P117000002020-10-28 2:19PM EDT11,700.00485.270.000.00+345.02+246.00%4230.00%
NDXP201028P117200002020-10-26 2:13PM EDT11,720.00315.650.000.000.00-110.00%
NDXP201028P117250002020-10-20 2:47PM EDT11,725.00188.000.000.000.00--10.00%
NDXP201028P117300002020-10-26 2:13PM EDT11,730.00324.350.000.000.00-110.00%
NDXP201028P117500002020-10-27 2:16PM EDT11,750.00177.620.000.000.00-27240.00%
NDXP201028P117750002020-10-27 1:14PM EDT11,775.00209.900.000.000.00-110.00%
NDXP201028P117800002020-10-20 2:20PM EDT11,780.00199.500.000.000.00--40.00%
NDXP201028P118000002020-10-28 1:44PM EDT11,800.00572.800.000.00+348.95+155.89%17280.00%
NDXP201028P118100002020-10-23 10:53AM EDT11,810.00270.500.000.000.00-120.00%
NDXP201028P118200002020-10-26 1:05PM EDT11,820.00406.580.000.000.00-320.00%
NDXP201028P118250002020-10-23 1:41PM EDT11,825.00411.630.000.000.00-110.00%
NDXP201028P118300002020-10-23 10:53AM EDT11,830.00285.350.000.000.00-110.00%
NDXP201028P118500002020-10-19 12:04AM EDT11,850.00177.300.000.000.00--10.00%
NDXP201028P118750002020-10-19 10:23AM EDT11,875.00234.900.000.000.00-200.00%
NDXP201028P119000002020-10-19 10:47AM EDT11,900.00288.350.000.000.00-14230.00%
NDXP201028P119250002020-10-19 12:04AM EDT11,925.00240.000.000.000.00--50.00%
NDXP201028P119500002020-10-23 3:31PM EDT11,950.00328.050.000.000.00-120.00%
NDXP201028P119750002020-10-23 3:31PM EDT11,975.00349.000.000.000.00-110.00%
NDXP201028P120000002020-10-28 3:01PM EDT12,000.00754.050.000.00+374.85+98.85%230.00%
NDXP201028P120250002020-10-19 12:04AM EDT12,025.00244.700.000.000.00--20.00%
NDXP201028P120500002020-10-19 12:04AM EDT12,050.00254.800.000.000.00--20.00%
NDXP201028P120600002020-10-19 11:23AM EDT12,060.00383.000.000.000.00--10.00%
NDXP201028P120750002020-10-19 12:04AM EDT12,075.00264.650.000.000.00--10.00%
NDXP201028P121000002020-10-28 2:35PM EDT12,100.00861.850.000.00+381.50+79.42%1170.00%
NDXP201028P121500002020-10-19 12:04AM EDT12,150.00272.200.000.000.00---0.00%
NDXP201028P122000002020-10-28 2:33PM EDT12,200.00968.950.000.00+412.40+74.10%110.00%
NDXP201028P122500002020-10-28 3:41PM EDT12,250.001,013.780.000.00+340.62+50.60%120.00%
NDXP201028P123000002020-10-27 12:31PM EDT12,300.001,064.280.000.00+340.77+47.10%120.00%
NDXP201028P123500002020-09-30 2:24PM EDT12,350.00925.630.000.000.00--40.00%
NDXP201028P124000002020-09-30 2:24PM EDT12,400.00967.880.000.000.00--40.00%