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'acquistoper29 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230929C079000002023-01-25 9:45AM EST7,900.004,030.604,515.904,560.700.00-2149.79%
NDXP230929C081000002022-12-22 11:14AM EST8,100.003,249.753,809.303,834.500.00--10.00%
NDXP230929C082000002022-11-28 12:24PM EST8,200.003,948.683,004.203,033.600.00--10.00%
NDXP230929C083000002023-01-05 10:35AM EST8,300.002,931.204,149.404,192.700.00-12347.15%
NDXP230929C084000002022-12-19 12:25PM EST8,400.003,202.123,371.603,392.900.00-6100.00%
NDXP230929C103000002022-12-30 3:55PM EST10,300.001,596.712,397.302,451.600.00-2235.95%
NDXP230929C103250002022-12-30 3:55PM EST10,325.001,580.802,377.402,437.500.00-2236.02%
NDXP230929C106500002022-10-13 8:59AM EST10,650.001,417.702,164.302,199.900.00--135.12%
NDXP230929C107000002022-10-03 8:33AM EST10,700.001,703.000.000.000.00--10.00%
NDXP230929C108000002022-10-03 8:33AM EST10,800.001,671.400.000.000.00--30.00%
NDXP230929C108750002023-01-03 10:47AM EST10,875.001,216.851,943.502,002.300.00--133.37%
NDXP230929C109000002023-01-03 10:47AM EST10,900.001,202.451,923.701,983.200.00-1233.26%
NDXP230929C110000002022-11-02 10:36AM EST11,000.001,565.151,930.701,955.100.00-1334.17%
NDXP230929C111000002022-10-19 12:40PM EST11,100.001,472.371,767.001,799.800.00-202231.43%
NDXP230929C112000002022-10-03 8:33AM EST11,200.001,432.400.000.000.00--10.00%
NDXP230929C116500002022-10-19 12:40PM EST11,650.001,191.371,439.901,472.200.00--2030.81%
NDXP230929C120000002023-01-23 12:52PM EST12,000.001,018.001,149.101,205.700.00-306028.42%
NDXP230929C126750002022-12-28 9:35AM EST12,675.00441.14766.90804.700.00-1125.64%
NDXP230929C128000002023-01-19 9:30AM EST12,800.00421.00700.70739.700.00--125.17%
NDXP230929C129750002022-11-30 2:56PM EST12,975.00842.85356.80370.600.00--117.10%
NDXP230929C130000002023-01-04 10:36AM EST13,000.00314.15611.20644.000.00-22124.51%
NDXP230929C135000002023-01-27 3:08PM EST13,500.00452.40413.40430.70-138.75-23.47%819822.76%
NDXP230929C138000002022-12-14 2:57PM EST13,800.00421.00208.30221.900.00--218.46%
NDXP230929C143000002022-10-05 8:45AM EST14,300.00408.000.000.000.00-113.13%
NDXP230929C144000002022-10-05 8:45AM EST14,400.00386.000.000.000.00-133.13%
NDXP230929C147000002022-10-20 2:50PM EST14,700.00280.20301.00321.900.00--127.02%
NDXP230929C148000002022-11-15 10:10AM EST14,800.00377.40162.90177.100.00-1222.29%
NDXP230929C149000002022-11-15 10:18AM EST14,900.00356.90144.40153.700.00-1121.80%
NDXP230929C150000002022-11-15 10:18AM EST15,000.00339.50133.20141.800.00-1221.75%
NDXP230929C154000002023-01-17 10:41AM EST15,400.0045.4550.3066.200.00--219.40%
NDXP230929C155000002023-01-17 10:40AM EST15,500.0041.8544.1060.000.00-6419.36%
NDXP230929C156000002023-01-25 9:45AM EST15,600.0024.8539.2054.300.00-2719.32%
Opzioni Putper29 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230929P079000002023-01-25 9:45AM EST7,900.0097.2567.7083.500.00-2535.28%
NDXP230929P080000002022-11-16 2:13PM EST8,000.00200.35192.10204.400.00-202143.48%
NDXP230929P081000002022-12-22 11:14AM EST8,100.00216.30109.00117.300.00-21236.47%
NDXP230929P082000002022-12-12 9:30AM EST8,200.00206.200.000.000.00-366.25%
NDXP230929P083000002023-01-05 10:35AM EST8,300.00231.3087.20101.700.00-12633.49%
NDXP230929P084000002022-12-19 12:25PM EST8,400.00246.40155.10162.400.00-6836.97%
NDXP230929P087000002023-01-18 11:31AM EST8,700.00187.10110.90126.800.00-5531.95%
NDXP230929P090000002023-01-03 9:39AM EST9,000.00321.15133.00148.700.00-5530.79%
NDXP230929P090250002022-10-05 8:30AM EST9,025.00427.400.000.000.00-116.25%
NDXP230929P092000002022-11-16 1:36PM EST9,200.00357.70370.10384.700.00--1040.36%
NDXP230929P094500002023-01-20 12:19PM EST9,450.00266.25172.60188.800.00-1029.10%
NDXP230929P100000002023-01-23 12:52PM EST10,000.00295.90236.30253.800.00-152527.15%
NDXP230929P102000002022-12-19 3:39PM EST10,200.00643.70433.70443.200.00--3032.29%
NDXP230929P103000002022-12-20 12:18PM EST10,300.00651.20465.50475.300.00--3032.35%
NDXP230929P109000002022-10-05 11:18AM EST10,900.00912.801,068.001,086.000.00-505043.85%
NDXP230929P110000002023-01-03 9:39AM EST11,000.00864.91407.50425.200.00-54623.56%
NDXP230929P115000002022-11-21 12:14PM EST11,500.00998.201,002.101,019.800.00-3034.43%
NDXP230929P115750002023-01-18 3:55PM EST11,575.00850.00536.20570.500.00--121.51%
NDXP230929P116000002022-11-21 12:14PM EST11,600.001,037.401,041.501,063.000.00-3034.30%
NDXP230929P130000002022-11-15 10:15AM EST13,000.001,516.701,725.001,742.500.00-404031.31%
NDXP230929P131000002023-01-19 9:30AM EST13,100.001,661.701,124.801,177.500.00--114.53%
NDXP230929P131500002023-01-19 9:30AM EST13,150.001,741.301,151.001,204.900.00--114.22%
NDXP230929P135500002022-12-13 11:35AM EST13,550.001,719.901,963.001,986.600.00--127.87%
NDXP230929P139000002022-12-13 11:32AM EST13,900.001,951.702,229.602,254.400.00--128.12%
NDXP230929P139500002022-12-13 11:32AM EST13,950.001,984.402,266.202,291.600.00--228.10%
NDXP230929P154000002023-01-17 10:41AM EST15,400.003,443.152,826.102,884.600.00--20.00%
NDXP230929P155000002023-01-17 10:40AM EST15,500.003,520.152,919.902,976.200.00-640.00%
NDXP230929P156000002023-01-25 9:45AM EST15,600.003,545.403,012.103,066.900.00-270.00%