Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12.166,60+115,12 (+0,96%)
Alla chiusura: 05:15PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230630C079000002023-01-03 2:00PM EST7,900.003,178.374,394.204,439.700.00--051.44%
NDXP230630C080000002023-01-04 10:27AM EST8,000.003,070.114,309.304,333.900.00-26950.66%
NDXP230630C081000002023-01-25 9:34AM EST8,100.003,710.704,214.004,238.600.00-214450.93%
NDXP230630C082000002022-12-28 10:02AM EST8,200.002,985.934,108.804,153.900.00-2250.97%
NDXP230630C083000002023-01-25 9:30AM EST8,300.003,534.354,014.004,059.000.00-1450.16%
NDXP230630C084000002023-01-03 1:26PM EST8,400.002,731.073,929.303,953.700.00-220148.55%
NDXP230630C104750002023-01-05 10:58AM EST10,475.001,112.102,040.402,091.800.00-1135.35%
NDXP230630C105750002023-01-05 10:58AM EST10,575.001,051.201,956.702,006.800.00-1134.71%
NDXP230630C108000002022-11-03 8:50AM EST10,800.001,148.001,890.701,902.500.00--136.58%
NDXP230630C114250002023-01-25 10:37AM EST11,425.00900.001,301.101,328.900.00-1129.83%
NDXP230630C115000002023-01-17 12:52PM EST11,500.00887.751,251.101,269.700.00-101129.30%
NDXP230630C115750002023-01-13 11:40AM EST11,575.00763.301,193.601,220.300.00--129.09%
NDXP230630C116000002023-01-13 11:40AM EST11,600.00749.591,179.601,198.000.00--128.81%
NDXP230630C118000002023-01-23 10:53AM EST11,800.00840.531,037.301,064.000.00-1228.00%
NDXP230630C129000002022-12-15 10:38AM EST12,900.00402.00247.00255.900.00--116.82%
NDXP230630C130000002023-01-10 9:33AM EST13,000.00189.73386.50400.300.00-1322.84%
NDXP230630C131750002023-01-04 10:00AM EST13,175.00130.80316.80334.600.00--122.28%
NDXP230630C132000002023-01-04 10:00AM EST13,200.00126.00311.40324.300.00--122.15%
NDXP230630C134000002022-12-13 2:16PM EST13,400.00386.41142.10147.800.00--116.98%
NDXP230630C134500002022-11-17 10:17AM EST13,450.00417.57194.70204.500.00-3219.79%
NDXP230630C135000002022-12-23 3:42PM EST13,500.00121.00109.10115.200.00-5516.22%
NDXP230630C137500002022-12-23 3:40PM EST13,750.0091.5375.9081.300.00-5516.14%
NDXP230630C142000002023-01-20 3:14PM EST14,200.0040.0082.0092.000.00-1119.65%
NDXP230630C145000002022-11-15 10:40AM EST14,500.00262.6584.6089.600.00-1121.31%
NDXP230630C148000002023-01-17 12:05PM EST14,800.0020.3530.0040.600.00-2119.10%
NDXP230630C149000002022-11-28 1:09PM EST14,900.00107.9015.8020.200.00--117.12%
NDXP230630C150000002022-12-21 12:36PM EST15,000.0033.0010.1015.100.00-1416.72%
NDXP230630C156000002023-01-17 10:46AM EST15,600.007.706.4014.500.00-2119.13%
Opzioni Putper30 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230630P079000002023-01-03 2:00PM EST7,900.00111.5027.8039.700.00--038.14%
NDXP230630P080000002023-01-04 10:27AM EST8,000.00115.1332.3040.500.00-26937.33%
NDXP230630P081000002023-01-25 9:34AM EST8,100.0054.1535.0043.400.00-214436.88%
NDXP230630P082000002022-12-28 10:02AM EST8,200.00139.9535.8048.500.00-2336.74%
NDXP230630P083000002023-01-25 9:30AM EST8,300.0063.8038.8051.800.00-2436.27%
NDXP230630P084000002023-01-11 2:47PM EST8,400.0097.0044.8052.200.00-120235.38%
NDXP230630P085000002023-01-03 12:02PM EST8,500.00181.3845.5058.900.00-2435.33%
NDXP230630P086000002022-10-06 8:30AM EST8,600.00259.00261.60275.000.00-1151.84%
NDXP230630P088000002023-01-17 2:54PM EST8,800.00100.8557.6071.500.00--133.96%
NDXP230630P090000002023-01-24 4:01PM EST9,000.0085.9067.0081.200.00-101133.05%
NDXP230630P093250002022-10-04 9:16AM EST9,325.00374.38422.10431.600.00--551.43%
NDXP230630P094250002022-10-06 8:30AM EST9,425.00395.80422.50437.900.00-1150.26%
NDXP230630P094750002023-01-20 12:28PM EST9,475.00165.0095.60110.600.00-1030.98%
NDXP230630P095000002023-01-17 2:54PM EST9,500.00166.8097.40112.400.00-1230.87%
NDXP230630P100000002022-12-29 2:02PM EST10,000.00433.50142.80153.100.00-1428.61%
NDXP230630P107000002022-10-03 8:30AM EST10,700.00852.300.000.000.00--13.13%
NDXP230630P107750002023-01-26 12:24PM EST10,775.00287.36246.30257.900.00-1025.61%
NDXP230630P108000002023-01-26 12:24PM EST10,800.00292.15252.90262.100.00-1325.51%
NDXP230630P109000002022-12-20 10:57AM EST10,900.00704.40494.40501.400.00--2033.94%
NDXP230630P110000002023-01-06 10:36AM EST11,000.00763.00289.30299.300.00-91424.74%
NDXP230630P111750002022-12-23 10:28AM EST11,175.00868.60483.00491.500.00-1129.89%
NDXP230630P114750002022-12-15 11:36AM EST11,475.00845.80632.30642.900.00-1131.05%
NDXP230630P115000002023-01-17 2:54PM EST11,500.00616.80398.00412.000.00--1122.70%
NDXP230630P116250002022-12-09 2:44PM EST11,625.00839.54977.00988.500.00--240.37%
NDXP230630P118000002023-01-23 10:53AM EST11,800.00624.55485.00496.400.00-1221.40%
NDXP230630P119750002022-12-30 9:57AM EST11,975.001,348.74534.50556.400.00-1020.73%
NDXP230630P120000002022-12-06 9:55AM EST12,000.00965.401,365.601,377.200.00-1146.78%
NDXP230630P120250002022-12-30 9:57AM EST12,025.001,379.95555.10570.000.00-1120.39%
NDXP230630P132750002022-11-28 12:54PM EST13,275.001,719.382,345.802,379.600.00-2753.49%
NDXP230630P133000002022-11-28 12:54PM EST13,300.001,735.872,366.802,396.600.00-2753.57%
NDXP230630P139000002023-01-19 9:30AM EST13,900.002,341.301,611.101,643.000.00--10.00%
NDXP230630P140000002023-01-19 9:30AM EST14,000.002,428.011,693.101,724.100.00--10.00%
NDXP230630P148000002023-01-17 12:05PM EST14,800.002,981.062,392.202,435.000.00-270.00%
NDXP230630P149000002022-11-28 1:09PM EST14,900.002,980.923,824.503,873.500.00--163.98%
NDXP230630P150000002023-01-17 9:44AM EST15,000.003,214.012,580.502,621.800.00-6260.00%
NDXP230630P156000002023-01-17 10:46AM EST15,600.003,765.003,153.303,194.900.00-420.00%