Italia Markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13.181,35+218,21 (+1,68%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper29 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP231229C085000002023-03-10 4:40PM EDT8,500.003,772.205,021.605,049.000.00--150.18%
NDXP231229C086750002023-03-10 2:32PM EDT8,675.003,657.904,862.704,890.200.00--149.18%
NDXP231229C087500002023-03-10 2:27PM EDT8,750.003,596.204,794.804,822.300.00--148.75%
NDXP231229C121750002023-03-01 3:19PM EDT12,175.001,169.251,962.801,988.100.00--432.84%
NDXP231229C132000002023-03-30 9:52AM EDT13,200.001,136.331,281.301,304.400.00-584428.98%
NDXP231229C132750002023-03-17 10:09AM EDT13,275.00974.321,236.201,259.100.00--028.72%
NDXP231229C134000002023-03-31 10:42AM EDT13,400.001,111.901,162.601,185.30+65.10+6.22%256228.28%
NDXP231229C135000002023-03-28 2:25PM EDT13,500.00782.751,105.301,124.700.00-2327.87%
NDXP231229C137250002023-03-13 9:35AM EDT13,725.00412.00981.501,002.400.00--327.16%
NDXP231229C139750002023-03-01 3:19PM EDT13,975.00383.25852.80874.200.00--426.37%
NDXP231229C140000002023-03-28 2:25PM EDT14,000.00567.35840.40861.700.00-2126.29%
NDXP231229C144250002023-03-13 10:36AM EDT14,425.00244.00646.00666.200.00--1025.00%
NDXP231229C145000002023-03-23 12:13PM EDT14,500.00504.30617.70634.800.00--124.79%
NDXP231229C150000002023-03-23 12:13PM EDT15,000.00349.90434.30450.000.00--223.46%
NDXP231229C151000002023-02-27 10:30AM EDT15,100.00182.00403.00418.500.00--123.22%
NDXP231229C152000002023-03-17 9:47AM EDT15,200.00248.60371.50387.200.00--122.96%
NDXP231229C153000002023-03-24 9:45AM EDT15,300.00256.10345.30360.100.00--122.77%
Opzioni Putper29 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP231229P060000002023-03-13 10:47AM EDT6,000.0050.6022.9031.300.00--246.08%
NDXP231229P072000002023-03-15 12:56PM EDT7,200.00100.0049.0058.400.00--240.66%
NDXP231229P073000002023-03-15 12:04PM EDT7,300.00100.0051.9061.300.00--140.23%
NDXP231229P074000002023-03-10 3:54PM EDT7,400.00100.3054.9064.300.00--139.80%
NDXP231229P077000002023-03-24 9:30AM EDT7,700.0093.6065.0074.400.00--138.56%
NDXP231229P080000002023-03-14 9:52AM EDT8,000.00120.0076.6086.000.00--137.36%
NDXP231229P082000002023-03-02 2:35PM EDT8,200.00135.5085.4094.800.00--036.60%
NDXP231229P086500002023-03-22 10:29AM EDT8,650.00139.85108.40117.900.00--034.94%
NDXP231229P088000002023-03-24 2:10PM EDT8,800.00170.68117.10127.000.00--234.42%
NDXP231229P088250002023-03-31 12:53PM EDT8,825.00124.60118.60128.60-50.36-28.78%1334.33%
NDXP231229P088500002023-03-24 2:31PM EDT8,850.00173.20121.00130.200.00--934.25%
NDXP231229P088750002023-03-24 4:09PM EDT8,875.00171.91122.50131.800.00--434.16%
NDXP231229P089000002023-03-24 4:09PM EDT8,900.00174.10123.30133.400.00--834.07%
NDXP231229P089250002023-03-24 2:27PM EDT8,925.00180.66125.60135.000.00--333.98%
NDXP231229P089500002023-03-22 10:29AM EDT8,950.00161.75126.50136.700.00--033.90%
NDXP231229P089750002023-03-22 11:12AM EDT8,975.00165.83128.10138.400.00--433.82%
NDXP231229P090000002023-03-24 2:59PM EDT9,000.00185.35129.70140.100.00--1433.73%
NDXP231229P090250002023-03-24 3:23PM EDT9,025.00186.30131.40141.800.00--533.64%
NDXP231229P090500002023-03-21 2:49PM EDT9,050.00181.78133.10143.600.00--433.56%
NDXP231229P090750002023-03-24 2:52PM EDT9,075.00192.00134.80145.300.00--233.47%
NDXP231229P091000002023-03-24 4:09PM EDT9,100.00191.75136.50147.100.00--433.39%
NDXP231229P091250002023-03-24 4:10PM EDT9,125.00193.60138.20148.900.00--433.31%
NDXP231229P091500002023-03-23 10:06AM EDT9,150.00185.03140.00150.700.00--233.22%
NDXP231229P092000002023-03-23 3:15PM EDT9,200.00207.45143.60154.400.00--033.05%
NDXP231229P093250002023-03-24 9:30AM EDT9,325.00207.00152.90164.100.00--232.64%
NDXP231229P095500002023-03-24 9:30AM EDT9,550.00243.60171.10181.200.00--331.81%
NDXP231229P095750002023-02-27 10:30AM EDT9,575.00278.90173.30185.200.00--331.82%
NDXP231229P096000002023-03-21 1:24PM EDT9,600.00237.00175.40185.100.00--231.62%
NDXP231229P096500002023-03-29 2:58PM EDT9,650.00211.75179.80189.500.00-1231.45%
NDXP231229P097000002023-02-27 10:30AM EDT9,700.00296.70184.30194.100.00--131.29%
NDXP231229P098500002023-03-13 12:38PM EDT9,850.00348.00198.50208.600.00--130.81%
NDXP231229P100000002023-03-06 1:02PM EDT10,000.00269.02213.60223.800.00--1030.32%
NDXP231229P101750002023-03-24 1:49PM EDT10,175.00330.65232.60245.400.00--129.87%
NDXP231229P110000002023-03-27 9:33AM EDT11,000.00449.90343.80355.600.00--1227.18%
NDXP231229P115000002023-03-22 2:05PM EDT11,500.00510.00431.50443.800.00--225.59%
NDXP231229P127000002023-03-08 11:01AM EDT12,700.001,089.30720.80735.900.00--121.53%
NDXP231229P130000002023-03-28 2:25PM EDT13,000.001,088.83815.10830.900.00-2320.42%
NDXP231229P135000002023-03-28 2:25PM EDT13,500.001,315.64997.301,013.700.00-2118.42%
NDXP231229P140000002023-03-23 12:13PM EDT14,000.001,418.741,211.201,232.600.00--116.14%
NDXP231229P145000002023-03-23 12:13PM EDT14,500.001,703.001,466.201,488.900.00--113.02%