Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11.193,83-60,28 (-0,54%)
Al 01:58PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper27 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220927C112250002022-09-27 1:05PM EDT11,225.0037.8626.4031.00-113.50-74.99%3219.17%
NDXP220927C113000002022-09-27 1:40PM EDT11,300.009.507.309.50-90.70-90.52%631018.49%
NDXP220927C113250002022-09-27 1:30PM EDT11,325.007.935.006.70-85.57-91.52%28419.03%
NDXP220927C113400002022-09-27 1:00PM EDT11,340.007.023.304.80-107.58-93.87%24218.74%
NDXP220927C113500002022-09-27 1:31PM EDT11,350.006.502.503.70-79.12-92.41%894018.45%
NDXP220927C113750002022-09-27 1:31PM EDT11,375.003.801.352.45-50.20-92.96%18218.89%
NDXP220927C114000002022-09-27 1:30PM EDT11,400.001.700.751.55-42.82-96.18%1222719.18%
NDXP220927C114100002022-09-27 1:06PM EDT11,410.001.800.651.20-66.90-97.38%14419.08%
NDXP220927C114200002022-09-27 1:06PM EDT11,420.001.500.550.80-117.45-98.74%28118.58%
NDXP220927C114250002022-09-27 1:26PM EDT11,425.001.070.501.00-37.38-97.22%11319.58%
NDXP220927C114300002022-09-27 12:01PM EDT11,430.003.080.450.95-491.62-99.38%24119.78%
NDXP220927C114400002022-09-27 1:39PM EDT11,440.000.800.301.05-46.03-98.29%19220.80%
NDXP220927C114500002022-09-27 12:34PM EDT11,450.000.800.300.75-23.70-96.73%42820.44%
NDXP220927C114600002022-09-27 1:41PM EDT11,460.000.900.200.90-33.94-97.42%30121.68%
NDXP220927C114750002022-09-27 1:35PM EDT11,475.000.650.150.80-49.03-98.69%39222.31%
NDXP220927C114900002022-09-27 1:39PM EDT11,490.000.400.150.70-36.30-98.91%18222.88%
NDXP220927C115000002022-09-27 1:41PM EDT11,500.000.500.100.65-15.75-96.92%1957423.29%
NDXP220927C115300002022-09-27 12:56PM EDT11,530.000.580.000.55-21.27-97.35%51424.67%
NDXP220927C115700002022-09-27 12:12PM EDT11,570.000.430.050.30-18.87-97.77%29825.24%
NDXP220927C116100002022-09-27 11:22AM EDT11,610.001.100.200.25-5.60-83.58%29427.00%
NDXP220927C116250002022-09-27 12:02PM EDT11,625.000.300.000.30-5.73-95.02%2701828.42%
NDXP220927C116300002022-09-27 12:18PM EDT11,630.000.210.000.25-5.56-96.36%27428.15%
NDXP220927C116400002022-09-27 11:15AM EDT11,640.000.230.000.20-7.55-97.04%341128.03%
NDXP220927C116500002022-09-27 12:48PM EDT11,650.000.180.100.20-2.77-93.90%3713028.59%
NDXP220927C116750002022-09-27 12:22PM EDT11,675.000.270.000.20-6.25-95.86%89929.96%
NDXP220927C116800002022-09-27 12:08PM EDT11,680.000.930.000.20-10.25-91.68%7830.23%
NDXP220927C116900002022-09-27 10:38AM EDT11,690.000.780.000.20-1.42-64.55%6830.76%
NDXP220927C117000002022-09-27 1:15PM EDT11,700.000.140.000.15-1.86-93.00%1015630.42%
NDXP220927C117600002022-09-27 11:57AM EDT11,760.000.050.000.15-2.25-97.83%15533.59%
NDXP220927C117750002022-09-27 12:12PM EDT11,775.000.160.000.15-2.25-93.36%35534.38%
NDXP220927C117800002022-09-27 12:40PM EDT11,780.000.200.000.15-1.45-87.88%19634.62%
NDXP220927C117900002022-09-27 12:20PM EDT11,790.000.050.000.25-1.75-97.22%29436.96%
NDXP220927C118000002022-09-27 12:20PM EDT11,800.000.150.000.15-0.57-79.17%1212735.65%
NDXP220927C118100002022-09-27 1:41PM EDT11,810.000.110.000.20-4.89-97.80%9737.21%
NDXP220927C118250002022-09-27 11:09AM EDT11,825.000.260.000.25-0.94-78.33%192638.84%
NDXP220927C118400002022-09-27 10:16AM EDT11,840.000.230.000.15-0.92-80.00%2837.74%
NDXP220927C118500002022-09-27 11:04AM EDT11,850.000.050.000.15-0.30-85.71%467738.23%
NDXP220927C118600002022-09-27 12:40PM EDT11,860.000.060.000.25-0.61-91.04%4840.72%
NDXP220927C118700002022-09-27 9:39AM EDT11,870.000.360.000.05-0.21-36.84%2235.74%
NDXP220927C118750002022-09-27 10:04AM EDT11,875.000.300.000.15-0.20-40.00%163939.50%
NDXP220927C118900002022-09-27 10:04AM EDT11,890.000.200.000.25-4.97-96.13%1142.31%
NDXP220927C119000002022-09-27 11:14AM EDT11,900.000.150.000.15-0.23-60.53%732940.77%
NDXP220927C119200002022-09-21 12:36PM EDT11,920.00243.820.000.150.00--741.80%
NDXP220927C119250002022-09-26 3:27PM EDT11,925.000.570.000.150.00-374142.04%
NDXP220927C119300002022-09-26 10:25AM EDT11,930.003.080.000.150.00-2242.29%
NDXP220927C119500002022-09-26 3:35PM EDT11,950.000.480.000.050.00-596539.45%
NDXP220927C119700002022-09-23 10:06AM EDT11,970.006.250.000.250.00-171746.51%
NDXP220927C119750002022-09-23 2:55PM EDT11,975.002.650.000.150.00-2244.53%
NDXP220927C119900002022-09-23 9:47AM EDT11,990.006.880.000.150.00-8845.31%
NDXP220927C120000002022-09-27 9:34AM EDT12,000.000.260.050.15-0.15-36.59%67745.80%
NDXP220927C120100002022-09-26 2:49PM EDT12,010.000.450.000.150.00-307046.29%
NDXP220927C120200002022-09-23 9:48AM EDT12,020.005.150.100.250.00-131349.10%
NDXP220927C120250002022-09-27 9:31AM EDT12,025.000.180.000.15-0.87-82.86%1447.02%
NDXP220927C120300002022-09-23 9:47AM EDT12,030.005.600.000.150.00-101047.27%
NDXP220927C120400002022-09-26 9:49AM EDT12,040.001.560.000.150.00-101347.75%
NDXP220927C120500002022-09-27 9:31AM EDT12,050.000.150.000.25-0.80-84.21%12250.64%
NDXP220927C120700002022-09-23 9:50AM EDT12,070.003.570.000.250.00-101051.66%
NDXP220927C121000002022-09-26 4:03PM EDT12,100.000.050.000.150.00-242450.73%
NDXP220927C121100002022-09-23 9:48AM EDT12,110.003.290.000.150.00-101051.22%
NDXP220927C121250002022-09-23 10:29AM EDT12,125.003.140.000.150.00-3551.95%
NDXP220927C121300002022-09-23 9:48AM EDT12,130.003.020.000.150.00-101052.20%
NDXP220927C121500002022-09-26 10:12AM EDT12,150.000.400.000.250.00-2552.34%
NDXP220927C121600002022-09-19 3:59PM EDT12,160.00138.680.000.150.00--450.59%
NDXP220927C121700002022-09-19 3:59PM EDT12,170.00134.820.000.150.00--451.07%
NDXP220927C121750002022-09-23 9:44AM EDT12,175.002.570.000.150.00-2251.27%
NDXP220927C121900002022-09-20 3:11PM EDT12,190.0098.000.000.150.00--151.95%
NDXP220927C122000002022-09-27 9:31AM EDT12,200.000.680.000.15+0.43+172.00%21052.44%
NDXP220927C122300002022-09-20 9:32AM EDT12,230.0086.200.000.150.00--153.81%
NDXP220927C122400002022-09-19 2:00PM EDT12,240.0082.500.000.150.00--154.30%
NDXP220927C122500002022-09-26 11:25AM EDT12,250.000.310.000.250.00-202257.03%
NDXP220927C122600002022-09-22 10:19AM EDT12,260.009.550.000.150.00--155.18%
NDXP220927C122750002022-09-26 11:25AM EDT12,275.000.240.000.150.00-201755.86%
NDXP220927C123000002022-09-23 3:10PM EDT12,300.000.640.000.150.00-91356.93%
NDXP220927C123200002022-09-21 10:34AM EDT12,320.0071.000.000.150.00--257.81%
NDXP220927C123250002022-09-21 4:00PM EDT12,325.0016.500.000.250.00--160.55%
NDXP220927C123300002022-09-21 4:00PM EDT12,330.0016.000.000.250.00--360.84%
NDXP220927C123500002022-09-13 2:52PM EDT12,350.00197.000.000.250.00-5461.72%
NDXP220927C123800002022-09-22 11:18AM EDT12,380.003.430.000.150.00--160.55%
NDXP220927C124000002022-09-23 10:40AM EDT12,400.000.500.000.150.00-1461.43%
NDXP220927C124100002022-09-21 3:02PM EDT12,410.0046.100.000.250.00--3564.50%
NDXP220927C124800002022-09-20 3:04PM EDT12,480.0037.600.000.150.00--165.04%
NDXP220927C124900002022-09-20 3:04PM EDT12,490.0036.200.000.150.00--165.43%
NDXP220927C125000002022-09-27 10:23AM EDT12,500.000.200.000.15-0.03-13.04%5665.82%
NDXP220927C125750002022-09-23 2:09PM EDT12,575.000.300.000.150.00-1169.14%
NDXP220927C126500002022-09-22 10:05AM EDT12,650.001.470.000.250.00-1175.39%
NDXP220927C126750002022-09-21 12:07PM EDT12,675.0016.650.000.250.00--1076.47%
NDXP220927C127000002022-09-21 12:07PM EDT12,700.0014.950.000.250.00-101177.54%
NDXP220927C127250002022-09-13 12:47PM EDT12,725.0092.700.000.150.00-1175.59%
NDXP220927C127500002022-09-13 12:40PM EDT12,750.0087.800.000.250.00-1079.79%
NDXP220927C128000002022-09-21 2:41PM EDT12,800.008.870.000.150.00-3678.71%
NDXP220927C128500002022-09-21 12:35PM EDT12,850.009.430.000.150.00--180.86%
NDXP220927C128750002022-09-21 12:35PM EDT12,875.008.470.000.150.00--181.84%
NDXP220927C129000002022-09-22 2:43PM EDT12,900.000.280.000.150.00-5583.01%
NDXP220927C129500002022-09-22 9:55AM EDT12,950.001.000.000.200.00--186.91%
NDXP220927C130000002022-09-22 1:48PM EDT13,000.000.100.000.150.00-5587.11%
NDXP220927C130500002022-09-23 2:09PM EDT13,050.000.300.000.150.00-1189.06%
NDXP220927C131000002022-09-22 10:27AM EDT13,100.000.400.000.050.00-204084.38%
NDXP220927C131250002022-09-22 9:55AM EDT13,125.000.050.000.150.00-1192.19%
NDXP220927C133000002022-09-19 10:16AM EDT13,300.002.050.000.250.00-81103.13%
NDXP220927C135000002022-09-19 10:16AM EDT13,500.001.000.000.250.00-162111.33%
NDXP220927C135500002022-09-15 11:10AM EDT13,550.003.230.000.150.00-33108.98%
NDXP220927C136000002022-09-19 10:16AM EDT13,600.000.700.000.150.00-81110.94%
NDXP220927C136250002022-09-15 11:10AM EDT13,625.002.800.000.150.00-77111.91%
NDXP220927C137000002022-08-24 9:35AM EDT13,700.00109.250.000.000.00--050.00%
NDXP220927C138000002022-09-08 10:18AM EDT13,800.006.460.000.250.00--2123.24%
NDXP220927C138500002022-09-15 11:10AM EDT13,850.001.380.000.150.00-33120.51%
NDXP220927C139250002022-09-15 11:10AM EDT13,925.001.200.000.150.00-77123.44%
NDXP220927C148000002022-09-08 10:18AM EDT14,800.001.180.000.250.00--1160.55%
Opzioni Putper27 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220927P095000002022-09-26 10:15AM EDT9,500.000.050.000.300.00-34101.37%
NDXP220927P100000002022-09-26 4:09PM EDT10,000.000.050.000.250.00-111370.61%
NDXP220927P102000002022-09-23 3:09PM EDT10,200.002.750.000.300.00-272460.11%
NDXP220927P102500002022-09-23 3:32PM EDT10,250.002.500.000.200.00-302855.23%
NDXP220927P102750002022-09-26 11:46AM EDT10,275.000.800.000.300.00-22155.76%
NDXP220927P103000002022-09-23 2:49PM EDT10,300.004.750.000.300.00-313154.30%
NDXP220927P103250002022-09-26 9:42AM EDT10,325.001.060.000.300.00-21452.83%
NDXP220927P103500002022-09-26 12:46PM EDT10,350.000.550.000.200.00-21352.78%
NDXP220927P103750002022-09-26 9:49AM EDT10,375.000.550.000.200.00-3651.32%
NDXP220927P104000002022-09-26 12:58PM EDT10,400.000.800.000.200.00-294949.83%
NDXP220927P104250002022-09-23 9:44AM EDT10,425.004.180.050.300.00-32350.32%
NDXP220927P104500002022-09-27 11:04AM EDT10,450.000.050.000.20-0.48-90.57%2646.88%
NDXP220927P104750002022-09-26 1:50PM EDT10,475.001.000.000.250.00-222646.39%
NDXP220927P105000002022-09-27 11:00AM EDT10,500.000.050.000.35-1.50-96.77%76546.48%
NDXP220927P105250002022-09-27 11:04AM EDT10,525.000.050.000.35-1.07-95.54%22244.92%
NDXP220927P105500002022-09-27 12:32PM EDT10,550.000.350.000.15-0.40-53.33%34539.84%
NDXP220927P105750002022-09-27 12:32PM EDT10,575.000.450.000.25-0.43-48.86%54540.36%
NDXP220927P106000002022-09-27 11:04AM EDT10,600.000.050.000.40-1.08-95.58%25640.85%
NDXP220927P106500002022-09-27 9:33AM EDT10,650.000.200.000.40-1.33-86.93%443437.70%
NDXP220927P107000002022-09-27 10:23AM EDT10,700.000.100.000.45-1.47-93.63%164035.00%
NDXP220927P107500002022-09-27 11:04AM EDT10,750.000.100.000.50-3.20-96.97%65532.18%
NDXP220927P108000002022-09-27 12:13PM EDT10,800.000.200.100.25-5.30-96.36%182126.66%
NDXP220927P108500002022-09-27 1:40PM EDT10,850.000.330.000.65-3.20-90.65%62726.50%
NDXP220927P109000002022-09-27 1:35PM EDT10,900.000.500.000.70-9.50-95.00%871123.33%
NDXP220927P109500002022-09-27 1:40PM EDT10,950.000.850.451.60-17.57-95.39%701222.61%
NDXP220927P110000002022-09-27 1:34PM EDT11,000.001.372.153.10-23.17-94.42%1303421.29%
NDXP220927P110100002022-09-27 12:17PM EDT11,010.006.271.603.10-17.08-73.15%11920.41%
NDXP220927P110250002022-09-27 12:23PM EDT11,025.0011.083.104.80-6.60-37.33%431421.16%
NDXP220927P110500002022-09-27 1:34PM EDT11,050.003.333.905.80-23.62-87.64%791919.75%
NDXP220927P110600002022-09-27 1:25PM EDT11,060.005.705.707.80-42.20-88.10%26420.45%
NDXP220927P110750002022-09-27 1:18PM EDT11,075.006.379.3011.00-34.78-84.52%14221.16%
NDXP220927P111000002022-09-27 1:40PM EDT11,100.0012.0012.7014.60-32.10-72.79%1532420.40%
NDXP220927P111250002022-09-27 12:38PM EDT11,125.0021.9719.3021.40-29.23-57.09%17620.68%
NDXP220927P111500002022-09-27 1:38PM EDT11,150.0019.3725.3029.50-47.49-71.03%1511120.70%
NDXP220927P111750002022-09-27 1:11PM EDT11,175.0034.3937.1041.40-15.60-31.21%96621.52%
NDXP220927P112000002022-09-27 1:07PM EDT11,200.0042.9046.1052.20-23.45-35.34%1451420.98%
NDXP220927P112250002022-09-27 12:25PM EDT11,225.0069.8454.4071.20+10.34+17.38%34523.15%
NDXP220927P112500002022-09-27 1:31PM EDT11,250.0054.8073.4083.50-33.82-38.16%383421.56%
NDXP220927P112750002022-09-27 1:37PM EDT11,275.0076.9584.10101.10-15.37-16.65%271221.52%
NDXP220927P112800002022-09-27 12:21PM EDT11,280.00106.1994.40111.50+20.89+24.49%32524.98%
NDXP220927P112900002022-09-27 12:21PM EDT11,290.00113.2595.10111.00-36.75-24.50%17120.65%
NDXP220927P113000002022-09-27 1:37PM EDT11,300.0094.60102.80118.70-2.95-3.02%1212320.47%
NDXP220927P113100002022-09-27 12:20PM EDT11,310.00143.37117.20134.40+59.17+70.27%10225.11%
NDXP220927P113200002022-09-27 12:20PM EDT11,320.00151.83130.20145.80+64.03+72.93%8427.16%
NDXP220927P113250002022-09-27 1:37PM EDT11,325.00114.55130.90147.40+90.90+384.36%62225.73%
NDXP220927P113400002022-09-27 11:26AM EDT11,340.0064.25136.60152.70-6.15-8.74%9120.39%
NDXP220927P113500002022-09-27 12:18PM EDT11,350.00169.57153.90170.30+40.57+31.45%11627.25%
NDXP220927P113750002022-09-27 12:12PM EDT11,375.00189.98179.10194.10+108.83+134.11%8029.12%
NDXP220927P113900002022-09-27 9:49AM EDT11,390.0041.00191.90208.90-55.20-57.38%2230.56%
NDXP220927P114000002022-09-27 12:12PM EDT11,400.00175.93191.80208.00-4.07-2.26%13119.79%
NDXP220927P114100002022-09-27 10:11AM EDT11,410.0079.58199.70216.40+0.28+0.35%4215.15%
NDXP220927P114250002022-09-27 11:21AM EDT11,425.0085.00226.20243.90-54.20-38.94%12134.17%
NDXP220927P114500002022-09-27 12:55PM EDT11,450.00207.00242.10258.90+42.39+25.75%9325.39%
NDXP220927P114600002022-09-19 2:38PM EDT11,460.0096.10260.40278.900.00--137.67%
NDXP220927P114800002022-09-27 9:49AM EDT11,480.00100.00282.00301.00+16.80+20.19%2141.43%
NDXP220927P114900002022-09-19 3:10PM EDT11,490.0085.40292.80311.100.00--142.51%
NDXP220927P115000002022-09-27 12:20PM EDT11,500.00305.30304.90323.60+183.20+150.04%4145.56%
NDXP220927P115100002022-09-27 10:55AM EDT11,510.00111.00312.50330.80-18.60-14.35%4244.22%
NDXP220927P115300002022-09-22 9:54AM EDT11,530.00193.90323.90343.000.00--138.03%
NDXP220927P115500002022-09-27 9:47AM EDT11,550.00178.15349.60368.30-99.73-35.89%6645.70%
NDXP220927P115700002022-09-19 10:15AM EDT11,570.00145.90370.30389.300.00--148.54%
NDXP220927P115750002022-09-23 2:11PM EDT11,575.00374.72364.80383.900.00-2134.91%
NDXP220927P116200002022-09-27 10:02AM EDT11,620.00241.69418.00439.70+128.80+114.09%2153.53%
NDXP220927P116500002022-09-23 2:11PM EDT11,650.00437.72441.80475.900.00-37562.20%
NDXP220927P116750002022-09-26 3:34PM EDT11,675.00371.13469.60502.800.00-4466.26%
NDXP220927P117000002022-09-26 3:34PM EDT11,700.00394.86494.60527.800.00-4668.64%
NDXP220927P117250002022-09-23 11:27AM EDT11,725.00412.38511.40546.200.00-2164.50%
NDXP220927P117300002022-09-23 11:27AM EDT11,730.00416.18524.60557.800.00-1251.23%
NDXP220927P117500002022-09-23 10:25AM EDT11,750.00471.70536.40567.800.00-1162.74%
NDXP220927P118000002022-09-21 2:41PM EDT11,800.00178.72592.00625.800.00-4650.87%
NDXP220927P118700002022-09-22 12:08PM EDT11,870.00405.60656.60691.300.00--177.08%
NDXP220927P119000002022-09-22 10:05AM EDT11,900.00412.65686.60715.300.00-1271.32%
NDXP220927P119100002022-09-19 3:11PM EDT11,910.00224.80702.70735.900.00--159.53%
NDXP220927P119800002022-09-16 9:56AM EDT11,980.00418.70766.40797.200.00--180.48%
NDXP220927P120000002022-09-01 1:54PM EDT12,000.00366.25792.20825.500.00--164.01%
NDXP220927P120250002022-09-16 10:30AM EDT12,025.00398.40822.40855.700.00--178.58%
NDXP220927P120300002022-09-21 3:54PM EDT12,030.00417.10816.40852.000.00--191.12%
NDXP220927P121000002022-09-27 1:23PM EDT12,100.00880.00881.90915.10+39.30+4.67%5786.04%
NDXP220927P121500002022-09-27 1:19PM EDT12,150.00931.77941.90972.10+38.62+4.32%4563.26%
NDXP220927P121800002022-09-21 3:31PM EDT12,180.00474.55944.101,002.100.00--1103.14%
NDXP220927P122000002022-09-21 3:30PM EDT12,200.00477.47994.501,022.500.00--275.21%
NDXP220927P122100002022-09-27 11:41AM EDT12,210.00880.00974.601,032.10+275.60+45.60%11105.46%
NDXP220927P123000002022-09-27 1:10PM EDT12,300.001,092.021,093.001,122.10+120.67+12.42%2775.94%
NDXP220927P123500002022-09-15 1:19PM EDT12,350.00427.301,132.101,171.600.00-21115.35%
NDXP220927P126000002022-09-08 10:18AM EDT12,600.00533.141,382.101,415.000.00--1120.57%
NDXP220927P147000002022-09-22 2:05PM EDT14,700.003,242.543,492.403,525.30+51.44+1.61%12207.26%