Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13.565,87+273,89 (+2,06%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX230915C081000002022-06-21 11:06AM EDT8,100.004,119.454,781.304,971.000.00--60.00%
NDX230915C082000002022-06-21 11:06AM EDT8,200.004,039.854,696.404,885.000.00--60.00%
NDX230915C123000002022-05-20 1:30PM EDT12,300.001,250.001,000.001,200.000.00-220.00%
NDX230915C124000002022-06-27 12:56PM EDT12,400.001,475.801,642.101,766.300.00-1620.07%
NDX230915C125000002022-06-27 12:56PM EDT12,500.001,424.301,586.001,710.000.00--220.19%
NDX230915C126000002022-06-27 12:56PM EDT12,600.001,374.901,530.801,654.500.00--120.28%
NDX230915C140000002022-05-25 1:12PM EDT14,000.00700.20514.101,064.100.00--222.12%
NDX230915C144000002022-07-01 1:00PM EDT14,400.00421.00937.20967.900.00-1223.10%
NDX230915C150000002022-08-11 1:41PM EDT15,000.00936.05986.801,018.900.00-2327.59%
NDX230915C152000002022-06-10 1:24PM EDT15,200.00421.00408.00457.000.00--118.10%
NDX230915C153000002022-06-10 1:41PM EDT15,300.00397.00400.00448.000.00--118.40%
NDX230915C160000002022-07-25 12:11PM EDT16,000.00330.00632.10665.700.00-1126.02%
NDX230915C161000002022-07-29 9:31AM EDT16,100.00393.00602.80636.100.00-1125.88%
NDX230915C163000002022-08-01 9:45AM EDT16,300.00385.00547.20579.900.00--125.60%
NDX230915C167000002022-07-07 9:37AM EDT16,700.00178.00376.10397.000.00--123.24%
NDX230915C168000002022-08-08 10:58AM EDT16,800.00389.00428.10457.500.00-1125.00%
NDX230915C179000002022-06-27 2:45PM EDT17,900.00100.4889.20189.100.00--221.71%
Opzioni Putper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX230915P080000002022-07-29 12:05PM EDT8,000.00187.68147.30167.000.00-81937.57%
NDX230915P081000002022-08-01 11:30AM EDT8,100.00187.00155.00175.000.00-11437.30%
NDX230915P082000002022-08-02 11:01AM EDT8,200.00205.00162.10182.000.00--236.96%
NDX230915P084000002022-07-28 11:38AM EDT8,400.00249.00179.00198.900.00--236.40%
NDX230915P085000002022-07-28 11:20AM EDT8,500.00267.68189.50205.700.00-383436.02%
NDX230915P088000002022-07-27 3:44PM EDT8,800.00296.00214.20235.000.00--235.24%
NDX230915P089000002022-06-21 10:32AM EDT8,900.00443.70323.00345.000.00--339.00%
NDX230915P092000002022-06-22 3:46PM EDT9,200.00530.00381.20414.200.00--239.16%
NDX230915P094000002022-07-27 3:44PM EDT9,400.00384.00278.70299.000.00-2733.55%
NDX230915P095000002022-06-21 10:37AM EDT9,500.00571.20416.10444.300.00--137.82%
NDX230915P096000002022-08-04 12:52PM EDT9,600.00349.00306.30324.200.00--133.03%
NDX230915P099000002022-07-29 3:54PM EDT9,900.00421.00346.50365.200.00-1132.26%
NDX230915P105000002022-08-02 1:46PM EDT10,500.00560.80439.80460.700.00-83630.77%
NDX230915P106000002022-08-02 2:51PM EDT10,600.00572.40457.20478.400.00-55530.52%
NDX230915P107000002022-08-10 3:55PM EDT10,700.00514.40475.00496.700.00-10810830.28%
NDX230915P108000002022-08-04 1:47PM EDT10,800.00558.65494.40514.400.00-203230.01%
NDX230915P109000002022-08-04 1:47PM EDT10,900.00580.40513.50533.700.00-161829.76%
NDX230915P110000002022-08-04 1:46PM EDT11,000.00602.05533.00553.500.00-202629.51%
NDX230915P114000002022-08-09 3:35PM EDT11,400.00739.75617.50639.000.00-14128.53%
NDX230915P115000002022-08-09 3:35PM EDT11,500.00767.25640.20661.900.00-14128.29%
NDX230915P120000002022-08-11 1:41PM EDT12,000.00823.95762.50786.800.00-21227.07%