Italia markets close in 2 hours 56 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12.744,55+177,40 (+1,41%)
Al 09:34AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:12200.00
Opzioni d'acquistoper23 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230323C122000002023-03-10 3:54PM EDT2023-03-23124.660.000.000.00--30.00%
NDXP230324C122000002023-03-21 9:40AM EDT2023-03-24501.860.000.000.00-4100.00%
NDXP230327C122000002023-03-15 3:59PM EDT2023-03-27285.000.000.000.00-5100.00%
NDXP230328C122000002023-03-03 10:55AM EDT2023-03-28318.000.000.000.00-210.00%
NDXP230329C122000002023-03-17 10:22AM EDT2023-03-29511.400.000.000.00-140.00%
NDXP230330C122000002023-03-14 2:21PM EDT2023-03-30224.690.000.000.00-520.00%
NDXP230331C122000002023-03-22 11:59AM EDT2023-03-31668.450.000.000.00-11750.00%
NDXP230405C122000002023-03-14 11:20AM EDT2023-04-05307.000.000.000.00-50570.00%
NDXP230406C122000002023-03-10 11:03AM EDT2023-04-06230.000.000.000.00-50510.00%
NDXP230410C122000002023-03-14 9:52AM EDT2023-04-10292.000.000.000.00-2520.00%
NDXP230414C122000002023-03-15 2:38PM EDT2023-04-14420.500.000.000.00-4100.00%
NDX230421C122000002023-03-21 3:20PM EDT2023-04-21737.900.000.000.00-35120.00%
NDXP230428C122000002023-03-22 10:28AM EDT2023-04-28810.730.000.000.00-120.00%
NDXP230505C122000002023-03-16 11:34AM EDT2023-05-05666.300.000.000.00--20.00%
NDX230519C122000002023-03-15 2:45PM EDT2023-05-19597.980.000.000.00-7250.00%
NDX230616C122000002023-03-16 2:19PM EDT2023-06-16893.500.000.000.00-502520.00%
NDXP230630C122000002023-03-02 4:43PM EDT2023-06-30678.970.000.000.00--10.00%
NDX230915C122000002023-02-21 12:31PM EDT2023-09-151,027.480.000.000.00-8260.00%
NDX231215C122000002023-03-14 10:00AM EDT2023-12-151,180.420.000.000.00-41320.00%
NDX240315C122000002023-03-02 10:33AM EDT2024-03-151,273.070.000.000.00-1150.00%
NDX241220C122000002022-09-01 11:06AM EDT2024-12-202,228.001,604.301,687.800.00-1221.30%
Opzioni Putper23 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230323P122000002023-03-22 4:08PM EDT2023-03-237.420.000.000.00-363412.50%
NDXP230324P122000002023-03-22 3:45PM EDT2023-03-2413.680.000.000.00-236712.50%
NDXP230327P122000002023-03-22 2:19PM EDT2023-03-2720.800.000.000.00-14456.25%
NDXP230328P122000002023-03-16 10:11AM EDT2023-03-28227.900.000.000.00--86.25%
NDXP230329P122000002023-03-22 3:30PM EDT2023-03-2934.450.000.000.00-256.25%
NDXP230330P122000002023-03-20 12:11PM EDT2023-03-30146.070.000.000.00-246.25%
NDXP230331P122000002023-03-22 4:12PM EDT2023-03-3191.600.000.000.00-211636.25%
NDXP230403P122000002023-03-09 1:59PM EDT2023-04-03279.000.000.000.00--13.13%
NDXP230404P122000002023-03-21 3:51PM EDT2023-04-0480.520.000.000.00-1001003.13%
NDXP230405P122000002023-03-22 11:49AM EDT2023-04-0568.200.000.000.00-41793.13%
NDXP230406P122000002023-03-22 2:32PM EDT2023-04-0667.200.000.000.00-6133.13%
NDXP230411P122000002023-03-21 10:17AM EDT2023-04-11134.080.000.000.00-473.13%
NDXP230414P122000002023-03-21 3:41PM EDT2023-04-14130.900.000.000.00-193.13%
NDXP230417P122000002023-03-14 9:48AM EDT2023-04-17359.050.000.000.00--23.13%
NDX230421P122000002023-03-22 2:43PM EDT2023-04-21116.850.000.000.00-13613.13%
NDXP230428P122000002023-03-22 11:15AM EDT2023-04-28176.400.000.000.00-313.13%
NDXP230505P122000002023-03-14 1:10PM EDT2023-05-05436.070.000.000.00--23.13%
NDX230519P122000002023-03-15 3:57PM EDT2023-05-19491.100.000.000.00-3291.56%
NDX230616P122000002023-03-22 11:15AM EDT2023-06-16345.100.000.000.00-22601.56%
NDXP230630P122000002023-03-02 2:37PM EDT2023-06-30694.240.000.000.00--11.56%
NDX230721P122000002023-03-16 11:24AM EDT2023-07-21554.490.000.000.00-131.56%
NDX230818P122000002023-01-12 2:02PM EDT2023-08-181,091.64712.50724.300.00--130.65%
NDX230915P122000002023-02-21 12:31PM EDT2023-09-15800.720.000.000.00-681.56%
NDX231215P122000002023-03-14 10:00AM EDT2023-12-15879.040.000.000.00-4510.78%
NDX240315P122000002023-03-13 11:39AM EDT2024-03-151,066.810.000.000.00-4190.78%
NDX240621P122000002022-08-23 12:47PM EDT2024-06-211,255.481,578.301,615.100.00-4433.90%
NDX241220P122000002022-10-18 2:14PM EDT2024-12-201,790.301,565.801,630.900.00--7028.92%