NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:15PM EST
Opzioni d'acquistoper15 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230915C06000000 | 2022-11-10 12:04PM EST | 6,000.00 | 5,694.73 | 6,161.80 | 6,218.00 | 0.00 | - | - | 1 | 59.64% |
| NDX230915C08100000 | 2022-06-21 10:06AM EST | 8,100.00 | 4,119.45 | 4,781.30 | 4,971.00 | 0.00 | - | - | 6 | 71.04% |
| NDX230915C08200000 | 2022-06-21 10:06AM EST | 8,200.00 | 4,039.85 | 4,696.40 | 4,885.00 | 0.00 | - | - | 6 | 70.18% |
| NDX230915C08300000 | 2022-11-28 12:25PM EST | 8,300.00 | 3,840.07 | 4,067.60 | 4,115.70 | 0.00 | - | 2 | 3 | 46.83% |
| NDX230915C08400000 | 2022-11-23 2:25PM EST | 8,400.00 | 3,905.15 | 3,978.60 | 4,029.80 | 0.00 | - | - | 2 | 46.37% |
| NDX230915C10900000 | 2022-11-08 10:31AM EST | 10,900.00 | 1,456.40 | 2,010.90 | 2,035.20 | 0.00 | - | - | 3 | 35.26% |
| NDX230915C11000000 | 2022-11-08 10:31AM EST | 11,000.00 | 1,400.00 | 1,941.70 | 1,971.40 | 0.00 | - | 266 | 757 | 35.04% |
| NDX230915C11100000 | 2022-11-08 10:31AM EST | 11,100.00 | 1,345.00 | 1,873.60 | 1,897.80 | 0.00 | - | 15 | 29 | 34.55% |
| NDX230915C11200000 | 2022-10-27 2:51PM EST | 11,200.00 | 1,456.77 | 1,684.30 | 1,713.00 | 0.00 | - | 10 | 0 | 31.22% |
| NDX230915C11300000 | 2022-10-25 11:48AM EST | 11,300.00 | 1,704.00 | 1,687.10 | 1,712.50 | 0.00 | - | - | 15 | 32.55% |
| NDX230915C11400000 | 2022-10-05 12:11PM EST | 11,400.00 | 1,575.20 | 976.80 | 990.40 | 0.00 | - | 22 | 7 | 15.72% |
| NDX230915C11500000 | 2022-11-03 9:23AM EST | 11,500.00 | 1,005.60 | 1,612.10 | 1,639.50 | 0.00 | - | 16 | 16 | 33.28% |
| NDX230915C11600000 | 2022-11-04 12:56PM EST | 11,600.00 | 893.00 | 1,549.50 | 1,577.30 | 0.00 | - | 15 | 21 | 32.96% |
| NDX230915C11700000 | 2022-10-10 2:52PM EST | 11,700.00 | 1,117.50 | 909.50 | 932.90 | 0.00 | - | - | 12 | 18.55% |
| NDX230915C11800000 | 2022-11-29 3:46PM EST | 11,800.00 | 1,170.00 | 1,428.40 | 1,456.10 | 0.00 | - | 5 | 254 | 32.34% |
| NDX230915C11900000 | 2022-11-04 12:56PM EST | 11,900.00 | 771.00 | 1,368.70 | 1,391.90 | 0.00 | - | 15 | 113 | 31.90% |
| NDX230915C12000000 | 2022-12-01 1:31PM EST | 12,000.00 | 1,365.00 | 1,311.20 | 1,338.80 | 0.00 | - | 173 | 178 | 31.71% |
| NDX230915C12200000 | 2022-10-26 11:12AM EST | 12,200.00 | 1,209.70 | 1,110.20 | 1,136.60 | 0.00 | - | 3 | 15 | 28.97% |
| NDX230915C12300000 | 2022-11-03 9:33AM EST | 12,300.00 | 688.20 | 1,145.00 | 1,171.00 | 0.00 | - | 20 | 39 | 30.76% |
| NDX230915C12400000 | 2022-10-18 10:58AM EST | 12,400.00 | 870.90 | 1,010.30 | 1,024.90 | 0.00 | - | 11 | 24 | 28.27% |
| NDX230915C12500000 | 2022-11-16 10:57AM EST | 12,500.00 | 993.15 | 1,041.30 | 1,067.60 | 0.00 | - | 220 | 347 | 30.20% |
| NDX230915C12600000 | 2022-11-02 9:59AM EST | 12,600.00 | 788.40 | 961.80 | 978.80 | 0.00 | - | 6 | 7 | 29.01% |
| NDX230915C12700000 | 2022-11-03 9:35AM EST | 12,700.00 | 552.60 | 943.10 | 968.00 | 0.00 | - | - | 20 | 29.62% |
| NDX230915C13000000 | 2022-11-30 2:56PM EST | 13,000.00 | 790.85 | 805.00 | 831.60 | 0.00 | - | 1 | 531 | 28.85% |
| NDX230915C13100000 | 2022-08-22 8:59AM EST | 13,100.00 | 1,627.20 | 951.20 | 981.70 | 0.00 | - | 1 | 0 | 33.23% |
| NDX230915C13200000 | 2022-09-02 2:33PM EST | 13,200.00 | 1,012.91 | 548.00 | 577.50 | 0.00 | - | 5 | 5 | 24.17% |
| NDX230915C13300000 | 2022-08-11 1:20PM EST | 13,300.00 | 1,728.80 | 1,190.60 | 1,221.00 | 0.00 | - | - | 50 | 40.45% |
| NDX230915C13400000 | 2022-10-05 12:52PM EST | 13,400.00 | 670.42 | 330.50 | 344.00 | 0.00 | - | 20 | 35 | 19.46% |
| NDX230915C13500000 | 2022-11-29 11:06AM EST | 13,500.00 | 480.61 | 603.10 | 632.80 | 0.00 | - | 500 | 473 | 27.67% |
| NDX230915C13600000 | 2022-10-25 11:48AM EST | 13,600.00 | 662.00 | 557.50 | 587.30 | 0.00 | - | - | 15 | 27.19% |
| NDX230915C13700000 | 2022-10-11 10:20AM EST | 13,700.00 | 398.05 | 446.70 | 469.80 | 0.00 | - | - | 15 | 24.78% |
| NDX230915C13900000 | 2022-10-14 8:31AM EST | 13,900.00 | 423.90 | 515.70 | 544.10 | 0.00 | - | 1 | 21 | 28.00% |
| NDX230915C14000000 | 2022-09-26 12:04PM EST | 14,000.00 | 455.80 | 503.90 | 520.10 | 0.00 | - | 1 | 3 | 27.98% |
| NDX230915C14200000 | 2022-09-02 2:28PM EST | 14,200.00 | 644.88 | 315.70 | 335.40 | 0.00 | - | 6 | 6 | 23.95% |
| NDX230915C14400000 | 2022-10-10 9:08AM EST | 14,400.00 | 282.50 | 0.00 | 0.00 | 0.00 | - | 90 | 92 | 3.13% |
| NDX230915C14500000 | 2022-09-22 9:11AM EST | 14,500.00 | 396.10 | 333.00 | 351.90 | 0.00 | - | - | 1 | 26.06% |
| NDX230915C14600000 | 2022-09-16 9:00AM EST | 14,600.00 | 421.00 | 206.30 | 225.30 | 0.00 | - | 1 | 18 | 22.49% |
| NDX230915C14700000 | 2022-11-15 10:18AM EST | 14,700.00 | 366.50 | 272.30 | 288.40 | 0.00 | - | - | 1 | 25.10% |
| NDX230915C14900000 | 2022-09-08 10:53AM EST | 14,900.00 | 497.65 | 213.00 | 230.30 | 0.00 | - | - | 5 | 24.09% |
| NDX230915C15000000 | 2022-12-02 3:49PM EST | 15,000.00 | 219.70 | 215.00 | 234.00 | +35.70 | +19.40% | 50 | 46 | 24.69% |
| NDX230915C15100000 | 2022-09-13 1:53PM EST | 15,100.00 | 414.00 | 197.90 | 214.20 | 0.00 | - | 3 | 18 | 24.42% |
| NDX230915C15200000 | 2022-11-18 11:01AM EST | 15,200.00 | 203.20 | 186.50 | 202.00 | 0.00 | - | 1 | 16 | 24.40% |
| NDX230915C15300000 | 2022-09-12 11:33AM EST | 15,300.00 | 507.98 | 152.30 | 164.90 | 0.00 | - | 1 | 17 | 23.35% |
| NDX230915C15400000 | 2022-12-01 11:10AM EST | 15,400.00 | 193.39 | 157.30 | 175.00 | 0.00 | - | 6 | 17 | 24.19% |
| NDX230915C15500000 | 2022-09-30 2:07PM EST | 15,500.00 | 155.10 | 201.10 | 216.40 | 0.00 | - | 3 | 6 | 26.25% |
| NDX230915C15600000 | 2022-09-29 12:55PM EST | 15,600.00 | 154.30 | 189.50 | 204.30 | 0.00 | - | 4 | 6 | 26.21% |
| NDX230915C15700000 | 2022-10-20 9:00AM EST | 15,700.00 | 157.00 | 145.00 | 163.90 | 0.00 | - | 1 | 2 | 24.95% |
| NDX230915C15800000 | 2022-09-14 2:21PM EST | 15,800.00 | 271.00 | 108.30 | 125.20 | 0.00 | - | 1 | 1 | 23.55% |
| NDX230915C15900000 | 2022-10-11 10:20AM EST | 15,900.00 | 112.95 | 108.40 | 127.40 | 0.00 | - | - | 15 | 24.04% |
| NDX230915C16000000 | 2022-09-19 1:19PM EST | 16,000.00 | 202.30 | 118.00 | 135.30 | 0.00 | - | 1 | 5 | 24.80% |
| NDX230915C16100000 | 2022-11-28 9:30AM EST | 16,100.00 | 87.70 | 90.40 | 106.00 | 0.00 | - | 1 | 3 | 23.67% |
| NDX230915C16200000 | 2022-11-28 9:30AM EST | 16,200.00 | 79.20 | 83.00 | 98.40 | 0.00 | - | 2 | 3 | 23.60% |
| NDX230915C16300000 | 2022-11-28 9:30AM EST | 16,300.00 | 73.40 | 77.00 | 91.30 | 0.00 | - | 1 | 1 | 23.54% |
| NDX230915C16500000 | 2022-12-01 11:10AM EST | 16,500.00 | 86.80 | 65.50 | 78.70 | 0.00 | - | 12 | 14 | 23.42% |
| NDX230915C16600000 | 2022-11-16 12:42PM EST | 16,600.00 | 90.29 | 60.50 | 73.10 | 0.00 | - | 7 | 7 | 23.38% |
| NDX230915C16700000 | 2022-11-16 1:28PM EST | 16,700.00 | 84.82 | 55.70 | 67.90 | 0.00 | - | 2 | 3 | 23.33% |
| NDX230915C16800000 | 2022-08-08 9:58AM EST | 16,800.00 | 389.00 | 138.00 | 156.10 | 0.00 | - | 1 | 1 | 28.73% |
| NDX230915C17000000 | 2022-09-21 1:58PM EST | 17,000.00 | 127.40 | 74.60 | 87.60 | 0.00 | - | - | 1 | 25.64% |
| NDX230915C17400000 | 2022-11-11 1:25PM EST | 17,400.00 | 63.47 | 30.80 | 40.90 | 0.00 | - | - | 3 | 23.15% |
| NDX230915C17700000 | 2022-11-11 1:25PM EST | 17,700.00 | 51.86 | 23.60 | 33.30 | 0.00 | - | - | 5 | 23.15% |
| NDX230915C17900000 | 2022-11-28 9:30AM EST | 17,900.00 | 23.00 | 19.70 | 29.30 | 0.00 | - | 1 | 4 | 23.18% |
| NDX230915C18000000 | 2022-11-15 11:13AM EST | 18,000.00 | 47.20 | 17.90 | 27.50 | 0.00 | - | 4 | 3 | 23.20% |
Opzioni Putper15 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230915P06000000 | 2022-11-23 11:09AM EST | 6,000.00 | 59.79 | 45.30 | 57.80 | 0.00 | - | 6 | 78 | 45.30% |
| NDX230915P06200000 | 2022-11-23 1:21PM EST | 6,200.00 | 67.67 | 51.40 | 64.50 | 0.00 | - | 17 | 78 | 44.36% |
| NDX230915P06400000 | 2022-11-23 9:30AM EST | 6,400.00 | 57.70 | 58.20 | 71.80 | 0.00 | - | 6 | 77 | 43.43% |
| NDX230915P06600000 | 2022-11-23 1:51PM EST | 6,600.00 | 82.45 | 65.60 | 79.60 | 0.00 | - | 7 | 60 | 42.50% |
| NDX230915P07000000 | 2022-11-23 11:12AM EST | 7,000.00 | 98.57 | 82.70 | 96.40 | 0.00 | - | - | 2 | 40.60% |
| NDX230915P07400000 | 2022-10-17 8:47AM EST | 7,400.00 | 227.70 | 141.60 | 154.90 | 0.00 | - | 1 | 1 | 41.72% |
| NDX230915P08000000 | 2022-10-13 10:25AM EST | 8,000.00 | 328.22 | 173.70 | 190.10 | 0.00 | - | 4 | 19 | 38.45% |
| NDX230915P08100000 | 2022-11-01 1:33PM EST | 8,100.00 | 245.00 | 150.20 | 165.80 | 0.00 | - | 2 | 14 | 36.08% |
| NDX230915P08200000 | 2022-11-23 2:25PM EST | 8,200.00 | 183.30 | 157.50 | 172.90 | 0.00 | - | 2 | 5 | 35.63% |
| NDX230915P08300000 | 2022-11-28 12:25PM EST | 8,300.00 | 209.30 | 165.90 | 181.20 | 0.00 | - | 2 | 46 | 35.23% |
| NDX230915P08400000 | 2022-10-28 9:06AM EST | 8,400.00 | 304.90 | 199.80 | 216.80 | 0.00 | - | 10 | 0 | 36.30% |
| NDX230915P08500000 | 2022-09-19 1:09PM EST | 8,500.00 | 292.10 | 363.40 | 381.40 | 0.00 | - | 3 | 33 | 43.06% |
| NDX230915P08600000 | 2022-11-07 9:47AM EST | 8,600.00 | 341.50 | 193.90 | 210.50 | 0.00 | - | 1 | 7 | 34.18% |
| NDX230915P08700000 | 2022-11-04 10:26AM EST | 8,700.00 | 362.70 | 204.30 | 221.70 | 0.00 | - | 1 | 11 | 33.86% |
| NDX230915P08800000 | 2022-10-04 10:46AM EST | 8,800.00 | 354.27 | 406.60 | 419.70 | 0.00 | - | 5 | 10 | 41.58% |
| NDX230915P08900000 | 2022-10-26 11:49AM EST | 8,900.00 | 363.00 | 259.10 | 277.20 | 0.00 | - | 1 | 7 | 34.65% |
| NDX230915P09000000 | 2022-09-20 9:36AM EST | 9,000.00 | 377.40 | 430.60 | 445.70 | 0.00 | - | 2 | 6 | 40.55% |
| NDX230915P09100000 | 2022-11-07 9:47AM EST | 9,100.00 | 440.30 | 250.40 | 269.30 | 0.00 | - | 1 | 14 | 32.49% |
| NDX230915P09200000 | 2022-10-10 2:52PM EST | 9,200.00 | 558.00 | 475.00 | 491.10 | 0.00 | - | 18 | 25 | 40.18% |
| NDX230915P09300000 | 2022-11-04 10:26AM EST | 9,300.00 | 489.90 | 277.40 | 295.60 | 0.00 | - | 1 | 10 | 31.79% |
| NDX230915P09400000 | 2022-11-25 11:07AM EST | 9,400.00 | 335.00 | 291.50 | 310.40 | 0.00 | - | 4 | 10 | 31.47% |
| NDX230915P09500000 | 2022-11-30 9:30AM EST | 9,500.00 | 400.40 | 306.60 | 325.70 | 0.00 | - | 4 | 11 | 31.15% |
| NDX230915P09600000 | 2022-11-04 12:59PM EST | 9,600.00 | 604.90 | 324.90 | 340.70 | 0.00 | - | 10 | 11 | 30.80% |
| NDX230915P09700000 | 2022-09-07 10:01AM EST | 9,700.00 | 482.50 | 630.90 | 653.20 | 0.00 | - | - | 1 | 40.38% |
| NDX230915P09800000 | 2022-10-25 11:57AM EST | 9,800.00 | 545.00 | 393.60 | 413.40 | 0.00 | - | 80 | 80 | 31.50% |
| NDX230915P09900000 | 2022-11-21 2:02PM EST | 9,900.00 | 483.50 | 373.50 | 393.00 | 0.00 | - | 2 | 32 | 29.86% |
| NDX230915P10000000 | 2022-11-29 9:53AM EST | 10,000.00 | 501.00 | 394.50 | 411.50 | 0.00 | - | 1 | 16 | 29.53% |
| NDX230915P10100000 | 2022-10-14 3:11PM EST | 10,100.00 | 846.50 | 495.40 | 513.30 | 0.00 | - | 5 | 20 | 31.83% |
| NDX230915P10200000 | 2022-11-07 9:45AM EST | 10,200.00 | 739.10 | 429.80 | 451.20 | 0.00 | - | 2 | 34 | 28.90% |
| NDX230915P10300000 | 2022-10-14 2:38PM EST | 10,300.00 | 915.20 | 542.10 | 560.30 | 0.00 | - | 1 | 19 | 31.25% |
| NDX230915P10400000 | 2022-10-14 2:38PM EST | 10,400.00 | 951.60 | 566.60 | 586.30 | 0.00 | - | 1 | 4 | 31.00% |
| NDX230915P10500000 | 2022-11-08 4:08PM EST | 10,500.00 | 784.60 | 494.00 | 517.00 | 0.00 | - | 55 | 82 | 27.95% |
| NDX230915P10600000 | 2022-10-26 11:12AM EST | 10,600.00 | 748.30 | 587.60 | 609.20 | 0.00 | - | 3 | 0 | 29.59% |
| NDX230915P10700000 | 2022-10-14 2:41PM EST | 10,700.00 | 1,067.80 | 646.30 | 665.60 | 0.00 | - | 9 | 116 | 30.12% |
| NDX230915P10800000 | 2022-11-10 11:46AM EST | 10,800.00 | 768.20 | 570.30 | 589.80 | 0.00 | - | 1 | 32 | 26.98% |
| NDX230915P10900000 | 2022-08-04 12:47PM EST | 10,900.00 | 580.40 | 764.80 | 788.60 | 0.00 | - | 16 | 18 | 31.27% |
| NDX230915P11000000 | 2022-10-18 2:31PM EST | 11,000.00 | 1,031.90 | 770.30 | 786.50 | 0.00 | - | 2 | 47 | 30.11% |
| NDX230915P11100000 | 2022-09-14 11:33AM EST | 11,100.00 | 804.82 | 1,232.00 | 1,250.10 | 0.00 | - | 3 | 18 | 40.87% |
| NDX230915P11200000 | 2022-11-03 11:30AM EST | 11,200.00 | 1,171.40 | 680.20 | 700.80 | 0.00 | - | - | 8 | 25.68% |
| NDX230915P11300000 | 2022-11-03 11:02AM EST | 11,300.00 | 1,236.50 | 710.30 | 731.00 | 0.00 | - | - | 1 | 25.35% |
| NDX230915P11400000 | 2022-11-29 9:53AM EST | 11,400.00 | 915.70 | 741.40 | 762.40 | 0.00 | - | 1 | 50 | 25.02% |
| NDX230915P11500000 | 2022-11-28 12:49PM EST | 11,500.00 | 910.50 | 773.70 | 794.70 | 0.00 | - | 5 | 42 | 24.68% |
| NDX230915P11600000 | 2022-11-03 11:02AM EST | 11,600.00 | 1,387.80 | 807.00 | 828.20 | 0.00 | - | 1 | 7 | 24.34% |
| NDX230915P11700000 | 2022-08-10 10:43AM EST | 11,700.00 | 744.75 | 869.50 | 892.00 | 0.00 | - | - | 2 | 24.70% |
| NDX230915P11800000 | 2022-10-10 1:06PM EST | 11,800.00 | 1,494.75 | 1,451.50 | 1,475.80 | 0.00 | - | 3 | 0 | 37.51% |
| NDX230915P11900000 | 2022-09-22 1:30PM EST | 11,900.00 | 1,311.80 | 1,351.50 | 1,374.30 | 0.00 | - | - | 80 | 33.76% |
| NDX230915P12000000 | 2022-11-01 12:01PM EST | 12,000.00 | 1,349.63 | 951.30 | 976.60 | 0.00 | - | 5 | 42 | 23.00% |
| NDX230915P12200000 | 2022-08-18 2:53PM EST | 12,200.00 | 831.80 | 1,276.20 | 1,315.20 | 0.00 | - | 5 | 5 | 28.35% |
| NDX230915P12400000 | 2022-09-28 11:49AM EST | 12,400.00 | 1,592.76 | 1,453.40 | 1,474.40 | 0.00 | - | 2 | 2 | 29.33% |
| NDX230915P12500000 | 2022-09-19 2:26PM EST | 12,500.00 | 1,396.00 | 1,782.40 | 1,802.50 | 0.00 | - | - | 1 | 35.63% |
| NDX230915P12800000 | 2022-10-25 10:16AM EST | 12,800.00 | 1,683.80 | 1,398.50 | 1,423.50 | 0.00 | - | - | 8 | 22.13% |
| NDX230915P13500000 | 2022-08-17 1:04PM EST | 13,500.00 | 1,258.92 | 1,975.10 | 2,033.50 | 0.00 | - | 5 | 5 | 25.02% |
| NDX230915P13700000 | 2022-09-02 10:32AM EST | 13,700.00 | 1,803.40 | 2,538.60 | 2,718.50 | 0.00 | - | 1 | 1 | 38.41% |
| NDX230915P13900000 | 2022-08-22 9:00AM EST | 13,900.00 | 1,663.45 | 2,136.20 | 2,206.70 | 0.00 | - | 1 | 1 | 21.28% |
| NDX230915P14100000 | 2022-08-19 12:14PM EST | 14,100.00 | 1,635.28 | 2,295.00 | 2,366.10 | 0.00 | - | 1 | 1 | 21.14% |
| NDX230915P14400000 | 2022-10-25 12:43PM EST | 14,400.00 | 2,726.50 | 2,360.20 | 2,452.10 | 0.00 | - | - | 3 | 13.78% |
| NDX230915P14500000 | 2022-10-25 12:43PM EST | 14,500.00 | 2,799.28 | 2,434.90 | 2,544.50 | 0.00 | - | - | 3 | 13.64% |
| NDX230915P14700000 | 2022-09-02 10:32AM EST | 14,700.00 | 2,408.90 | 3,316.00 | 3,491.80 | 0.00 | - | 2 | 2 | 39.10% |
| NDX230915P14800000 | 2022-08-26 8:30AM EST | 14,800.00 | 2,039.70 | 3,128.00 | 3,308.80 | 0.00 | - | 1 | 1 | 32.09% |
| NDX230915P15600000 | 2022-11-15 11:51AM EST | 15,600.00 | 3,274.64 | 3,211.30 | 3,265.20 | 0.00 | - | 2 | 2 | 0.00% |
| NDX230915P18000000 | 2022-11-15 11:13AM EST | 18,000.00 | 5,452.55 | 5,402.60 | 5,457.70 | 0.00 | - | 4 | 3 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
