Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
13.881,33-105,16 (-0,75%)
Al 1:37PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX231215C060000002021-03-31 11:55AM EDT6,000.007,114.007,806.007,859.000.00-31100.00%
NDX231215C061000002021-01-28 11:28AM EDT6,100.007,190.006,320.107,420.100.00-340.00%
NDX231215C062000002021-02-08 10:32AM EDT6,200.007,474.806,605.706,805.700.00--10.00%
NDX231215C068000002021-01-21 10:33AM EDT6,800.006,634.006,876.006,926.000.00-110.00%
NDX231215C069000002021-03-03 11:08AM EDT6,900.006,192.006,462.006,512.000.00--10.00%
NDX231215C070000002021-04-12 9:30AM EDT7,000.007,017.406,919.006,969.00+178.70+2.61%21625.55%
NDX231215C071000002021-04-12 9:30AM EDT7,100.006,904.306,795.006,845.00+178.20+2.65%11623.52%
NDX231215C076000002021-03-04 10:31AM EDT7,600.005,390.805,832.005,882.000.00-110.00%
NDX231215C082000002021-03-03 10:55AM EDT8,200.005,187.105,339.005,389.000.00--10.00%
NDX231215C121000002021-02-04 3:30PM EDT12,100.003,047.341,887.902,987.900.00--123.41%
NDX231215C130000002021-03-15 11:03AM EDT13,000.002,116.002,416.002,616.000.00--124.64%
NDX231215C131000002021-02-25 12:05PM EDT13,100.002,304.001,307.702,407.700.00--622.76%
NDX231215C132000002021-03-04 2:28PM EDT13,200.001,700.002,005.002,055.000.00-1119.22%
NDX231215C133000002021-01-27 1:25PM EDT13,300.002,329.751,493.302,593.300.00-2226.02%
NDX231215C140000002021-04-13 3:22PM EDT14,000.002,043.001,973.002,022.000.00-131323.00%
NDX231215C141000002021-01-19 4:19PM EDT14,100.001,706.002,088.002,138.000.00--124.76%
NDX231215C142000002020-12-28 2:49PM EDT14,200.001,520.000.000.000.00--10.20%
NDX231215C143000002021-03-18 2:09PM EDT14,300.001,512.001,828.001,878.000.00--122.75%
NDX231215C150000002021-03-15 2:29PM EDT15,000.001,308.501,518.001,565.000.00--522.16%
NDX231215C163000002021-02-25 12:05PM EDT16,300.001,081.00208.801,308.800.00--623.76%
NDX231215C169000002021-01-27 1:09PM EDT16,900.00690.90277.301,377.300.00-3326.31%
NDX231215C170000002021-01-27 2:16PM EDT17,000.00940.00261.801,361.800.00-11726.41%
NDX231215C198000002021-03-23 9:47AM EDT19,800.00334.50339.00361.000.00-8019.68%
NDX231215C204000002021-02-25 1:00PM EDT20,400.00392.1011.501,011.500.00--130.12%
Opzioni Putper15 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX231215P060000002021-03-30 10:49AM EDT6,000.00181.90124.00144.000.00-51134.13%
NDX231215P061000002021-01-19 1:13AM EDT6,100.00276.00257.00277.000.00--039.53%
NDX231215P062000002021-03-26 2:33PM EDT6,200.00212.43139.00159.000.00-2133.72%
NDX231215P063000002021-03-30 10:21AM EDT6,300.00220.58147.00167.000.00--1033.53%
NDX231215P065000002021-03-29 2:44PM EDT6,500.00214.00164.00183.000.00--1033.11%
NDX231215P066000002021-03-29 1:59PM EDT6,600.00216.98172.00191.000.00-101232.89%
NDX231215P079000002021-01-19 1:13AM EDT7,900.00592.00522.00571.000.00--036.72%
NDX231215P080000002021-01-19 1:13AM EDT8,000.00596.00540.00588.000.00--036.50%
NDX231215P100000002021-03-29 1:59PM EDT10,000.00860.48689.00739.000.00-101128.02%
NDX231215P103000002021-03-09 4:09PM EDT10,300.001,100.000.101,500.100.00-2138.33%
NDX231215P104000002021-03-19 3:50PM EDT10,400.001,127.00787.00836.000.00-1227.47%
NDX231215P107000002021-01-19 1:13AM EDT10,700.001,352.200.000.000.00--03.13%
NDX231215P110000002021-04-09 11:26AM EDT11,000.00969.97952.001,000.00-51.76-5.07%1526.70%
NDX231215P111000002021-03-22 9:32AM EDT11,100.001,340.00982.001,031.000.00--126.60%
NDX231215P112000002021-04-09 11:26AM EDT11,200.001,027.031,012.001,061.00-60.23-5.54%1126.48%
NDX231215P115000002021-03-19 1:35PM EDT11,500.001,530.001,105.001,154.000.00-1126.10%
NDX231215P119000002021-03-23 9:30AM EDT11,900.001,605.001,239.001,288.000.00--225.63%
NDX231215P121000002021-02-04 3:30PM EDT12,100.001,776.331,400.002,500.000.00--239.89%
NDX231215P122000002021-03-22 9:30AM EDT12,200.001,801.701,345.001,395.000.00-1425.28%
NDX231215P125000002021-01-19 1:13AM EDT12,500.002,030.101,910.001,960.000.00--030.49%
NDX231215P126000002021-04-06 10:09AM EDT12,600.001,579.001,495.001,545.000.00--124.80%
NDX231215P127000002021-03-29 2:44PM EDT12,700.001,898.111,536.001,585.000.00-202624.70%
NDX231215P128000002021-04-12 2:29PM EDT12,800.001,640.001,575.001,625.000.00-1724.58%
NDX231215P130000002021-03-15 11:03AM EDT13,000.002,189.001,588.001,788.000.00-4725.31%
NDX231215P131000002021-01-28 4:56PM EDT13,100.002,364.151,834.302,934.300.00-4538.26%
NDX231215P132000002021-02-25 4:36PM EDT13,200.002,564.001,523.402,623.400.00--133.87%
NDX231215P133000002021-01-27 1:25PM EDT13,300.002,430.751,935.303,035.300.00-2238.06%
NDX231215P140000002021-04-13 3:22PM EDT14,000.002,086.002,105.002,155.000.00-141423.20%
NDX231215P145000002021-02-16 1:13AM EDT14,500.002,809.002,970.003,020.000.00--129.47%
NDX231215P170000002020-12-29 11:30AM EDT17,000.004,748.904,149.505,249.500.00--335.07%
NDX231215P190000002021-03-29 2:44PM EDT19,000.006,277.275,427.005,476.000.00--1018.23%
NDX231215P200000002021-03-23 9:47AM EDT20,000.007,076.876,280.006,330.000.00-10017.28%