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'acquistoper21 luglio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX230721C080000002023-01-13 11:29AM EST8,000.003,640.734,332.904,375.100.00--150.12%
NDX230721C091000002022-12-16 1:06PM EST9,100.002,576.902,737.902,760.000.00-110.00%
NDX230721C092000002022-12-16 12:19PM EST9,200.002,520.102,651.102,671.600.00-110.00%
NDX230721C100000002022-10-07 8:44AM EST10,000.002,138.201,721.101,750.000.00-110.00%
NDX230721C111000002022-10-18 2:32PM EST11,100.001,355.401,608.601,628.800.00--131.41%
NDX230721C113000002022-12-19 3:23PM EST11,300.00955.10971.90985.100.00--212.82%
NDX230721C114000002022-12-28 10:27AM EST11,400.00735.251,382.501,401.800.00--529.88%
NDX230721C115000002023-01-18 10:55AM EST11,500.00927.651,310.301,329.400.00-2229.40%
NDX230721C120000002023-01-18 10:55AM EST12,000.00647.65966.50995.100.00-2327.28%
NDX230721C123000002022-11-02 1:42PM EST12,300.00820.80996.001,009.500.00--131.87%
NDX230721C129000002023-01-18 2:00PM EST12,900.00260.57481.20497.200.00-3123.47%
NDX230721C130000002023-01-27 12:39PM EST13,000.00442.00438.00453.60+80.90+22.40%1623.11%
NDX230721C131000002023-01-24 2:46PM EST13,100.00290.00398.10412.400.00-2422.76%
NDX230721C132000002022-12-12 10:47AM EST13,200.00432.50228.60237.500.00--117.78%
NDX230721C134000002023-01-26 1:42PM EST13,400.00233.32291.00307.100.00-1421.90%
NDX230721C135000002023-01-27 3:12PM EST13,500.00287.90260.30276.40+80.33+38.70%4321.62%
NDX230721C137000002023-01-27 3:12PM EST13,700.00228.50206.00217.00-168.50-42.44%5120.92%
NDX230721C138000002023-01-19 11:32AM EST13,800.0065.50182.40196.900.00--120.83%
NDX230721C139000002023-01-27 10:00AM EST13,900.00142.70161.20175.10-450.80-75.96%1620.61%
NDX230721C142000002022-12-05 9:30AM EST14,200.00262.000.000.000.00--13.13%
NDX230721C143000002023-01-19 1:40PM EST14,300.0035.7594.90106.400.00--119.83%
NDX230721C145000002023-01-27 3:44PM EST14,500.0083.5071.7079.60+37.45+81.32%1219.37%
NDX230721C150000002023-01-26 10:23AM EST15,000.0027.5531.4043.400.00-1219.12%
NDX230721C159000002023-01-11 2:36PM EST15,900.0011.105.8015.000.00-1219.17%
NDX230721C160000002023-01-06 9:30AM EST16,000.004.606.0012.300.00-1118.96%
Opzioni Putper21 luglio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX230721P080000002023-01-13 11:29AM EST8,000.0075.0038.1052.400.00--136.84%
NDX230721P083000002023-01-24 11:23AM EST8,300.0069.7048.0063.100.00-1135.48%
NDX230721P085000002023-01-27 12:00PM EST8,500.0060.6555.8071.20-14.35-19.13%12134.57%
NDX230721P086000002023-01-23 2:41PM EST8,600.0087.5760.0075.600.00-1534.11%
NDX230721P087000002023-01-04 10:14AM EST8,700.00216.6064.6080.300.00--333.67%
NDX230721P088000002023-01-23 2:41PM EST8,800.0097.4169.5085.100.00-2833.21%
NDX230721P090000002023-01-24 11:23AM EST9,000.00111.0083.4093.500.00-13432.11%
NDX230721P094000002023-01-27 12:00PM EST9,400.00110.65106.20123.00-122.70-52.58%11430.67%
NDX230721P095000002022-11-23 1:12PM EST9,500.00299.34343.90358.800.00-101442.86%
NDX230721P096000002022-12-28 2:20PM EST9,600.00422.42126.30136.500.00--129.67%
NDX230721P100000002023-01-27 2:48PM EST10,000.00161.75165.20173.50-218.59-57.47%43227.99%
NDX230721P102000002023-01-26 1:42PM EST10,200.00212.35188.60200.000.00-1527.38%
NDX230721P103000002023-01-27 2:52PM EST10,300.00197.35201.40213.10-29.30-12.93%51027.00%
NDX230721P104000002023-01-27 1:40PM EST10,400.00210.45215.00226.90-231.90-52.42%11426.62%
NDX230721P105000002023-01-27 1:40PM EST10,500.00224.60229.50241.60-283.31-55.78%11526.25%
NDX230721P107000002023-01-27 3:49PM EST10,700.00259.45261.00273.80-241.60-48.22%6925.49%
NDX230721P110000002023-01-11 12:32PM EST11,000.00608.00315.90326.300.00-545524.23%
NDX230721P111000002022-10-18 2:31PM EST11,100.001,016.30718.50732.400.00--037.18%
NDX230721P112000002022-12-28 2:20PM EST11,200.00990.85358.00368.500.00--123.45%
NDX230721P115000002022-11-18 1:30PM EST11,500.00875.54954.40971.000.00-4239.20%
NDX230721P116000002023-01-19 2:32PM EST11,600.00768.10456.80468.400.00--221.85%
NDX230721P117000002022-11-28 10:17AM EST11,700.00893.451,238.501,256.800.00-21545.04%
NDX230721P118000002022-12-29 11:34AM EST11,800.001,187.25514.80526.900.00--021.02%
NDX230721P122000002022-11-18 1:30PM EST12,200.001,176.961,302.501,321.500.00-2138.89%
NDX230721P123000002022-12-05 9:47AM EST12,300.001,016.001,513.901,526.200.00--143.33%
NDX230721P127000002022-12-13 11:35AM EST12,700.001,166.101,335.101,350.100.00--131.00%
NDX230721P145000002022-10-19 8:55AM EST14,500.003,140.800.000.000.00--10.00%