Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13.242,90-263,09 (-1,95%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX230421C121000002022-06-30 2:13PM EDT12,100.001,085.551,747.101,927.000.00--030.87%
NDX230421C122000002022-06-30 2:41PM EDT12,200.001,001.131,681.201,861.100.00--030.68%
NDX230421C123000002022-06-30 2:13PM EDT12,300.00995.051,616.401,796.300.00--130.49%
NDX230421C124000002022-07-14 3:10PM EDT12,400.00990.251,979.102,146.100.00-22240.55%
NDX230421C126000002022-06-30 2:20PM EDT12,600.00843.181,496.901,521.800.00--027.81%
NDX230421C127000002022-08-09 3:54PM EDT12,700.001,517.001,623.901,649.300.00-1232.18%
NDX230421C128000002022-08-05 2:32PM EDT12,800.001,537.801,557.201,587.700.00-1031.91%
NDX230421C129000002022-08-10 9:35AM EDT12,900.001,550.001,495.301,525.600.00-1231.61%
NDX230421C132000002022-07-19 10:03AM EDT13,200.00735.641,502.001,521.200.00-2234.81%
NDX230421C133000002022-06-30 2:41PM EDT13,300.00561.601,100.001,129.400.00--226.73%
NDX230421C134000002022-06-30 2:13PM EDT13,400.00554.451,049.001,078.100.00--226.57%
NDX230421C135000002022-08-04 9:30AM EDT13,500.001,198.601,152.501,173.900.00-84529.77%
NDX230421C137000002022-08-04 9:30AM EDT13,700.001,090.901,048.201,069.200.00--229.24%
NDX230421C138000002022-06-30 2:17PM EDT13,800.00427.31857.50886.000.00--225.91%
NDX230421C139000002022-08-04 9:30AM EDT13,900.00991.20948.30969.100.00-61228.71%
NDX230421C140000002022-06-30 2:13PM EDT14,000.00381.05770.40796.700.00-21125.55%
NDX230421C142000002022-06-30 2:13PM EDT14,200.00335.95688.70716.900.00--025.28%
NDX230421C144000002022-06-30 2:41PM EDT14,400.00282.80614.40640.600.00--124.97%
NDX230421C145000002022-07-01 2:25PM EDT14,500.00247.35576.70604.600.00-42224.82%
NDX230421C146000002022-06-30 2:17PM EDT14,600.00255.75542.50570.300.00--124.68%
NDX230421C150000002022-08-19 3:09PM EDT15,000.00505.00500.90520.60-84.40-14.32%48626.08%
NDX230421C155000002022-07-21 1:45PM EDT15,500.00256.89358.90376.600.00-2125.14%
NDX230421C157000002022-07-21 1:54PM EDT15,700.00219.37313.40328.400.00-221124.80%
Opzioni Putper21 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX230421P087000002022-07-21 2:11PM EDT8,700.00199.18135.90151.200.00-2139.09%
NDX230421P092000002022-06-22 3:47PM EDT9,200.00421.90264.60284.400.00--1142.22%
NDX230421P094000002022-07-13 11:10AM EDT9,400.00396.47169.70187.000.00-2135.40%
NDX230421P099000002022-07-21 9:36AM EDT9,900.00389.00247.80261.900.00-3334.90%
NDX230421P100000002022-08-04 11:39AM EDT10,000.00282.01259.80274.200.00-2134.58%
NDX230421P103000002022-06-16 10:40AM EDT10,300.00827.70520.00564.900.00--942.84%
NDX230421P106000002022-06-21 10:15AM EDT10,600.00740.00486.20509.400.00--137.98%
NDX230421P109000002022-06-23 10:51AM EDT10,900.00826.10580.40608.300.00-202038.23%
NDX230421P110000002022-07-14 10:14AM EDT11,000.00896.58364.40384.000.00-22130.00%
NDX230421P111000002022-07-14 10:13AM EDT11,100.00931.59381.40401.000.00--129.67%
NDX230421P112000002022-07-05 10:46AM EDT11,200.00995.90471.30483.900.00--131.42%
NDX230421P114000002022-07-05 11:12AM EDT11,400.001,105.10512.60525.800.00--130.80%
NDX230421P115000002022-07-05 11:12AM EDT11,500.001,146.50535.90549.300.00--230.54%
NDX230421P118000002022-07-25 11:40AM EDT11,800.00869.18585.70602.500.00-2429.11%
NDX230421P128000002022-08-04 9:56AM EDT12,800.00909.56880.90900.100.00-2826.08%
NDX230421P130000002022-08-04 9:57AM EDT13,000.00978.13953.20972.600.00-4325.47%
NDX230421P132000002022-08-08 3:20PM EDT13,200.001,111.501,029.901,049.800.00-4424.84%
NDX230421P134000002022-08-18 3:45PM EDT13,400.001,005.201,115.501,132.300.00-5724.21%
NDX230421P136000002022-08-09 3:15PM EDT13,600.001,341.801,198.701,219.500.00--323.56%
NDX230421P144000002022-08-18 11:56AM EDT14,400.001,449.101,604.601,625.100.00---20.75%
NDX230421P158000002022-07-29 3:36PM EDT15,800.002,785.932,480.702,599.200.00-2213.91%