Italia markets open in 7 hours 46 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14.702,77+122,61 (+0,84%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:13400.00
Opzioni d'acquistoper28 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230928C134000002023-09-28 3:16PM EDT2023-09-281,331.201,288.001,315.70+106.65+8.71%22102.68%
NDXP230929C134000002023-09-28 3:16PM EDT2023-09-291,335.901,296.801,329.00-565.46-29.74%21769.39%
NDXP231003C134000002023-09-28 12:55PM EDT2023-10-031,336.951,299.401,331.00-70.05-4.98%1149.40%
NDXP231004C134000002023-09-20 3:12PM EDT2023-10-041,720.051,304.501,332.300.00--146.22%
NDX231020C134000002023-05-22 3:52PM EDT2023-10-201,179.631,897.401,913.900.00-8681.03%
NDX231117C134000002023-06-16 2:04PM EDT2023-11-172,270.002,518.302,534.900.00-7086.37%
NDX231215C134000002023-09-07 9:58AM EDT2023-12-152,106.301,600.201,621.800.00-1521431.06%
NDXP231229C134000002023-04-04 10:18AM EDT2023-12-291,161.73935.60946.500.00-35500.00%
NDX240119C134000002023-01-20 10:34AM EDT2024-01-19421.00831.40849.100.00-490.00%
NDX240315C134000002023-03-27 1:23PM EDT2024-03-151,092.601,004.601,152.500.00--20.00%
NDX240621C134000002023-05-23 3:52PM EDT2024-06-211,791.852,692.002,892.000.00-1145.67%
NDX241220C134000002023-08-18 1:24PM EDT2024-12-202,810.703,064.003,254.000.00-11241.34%
Opzioni Putper28 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230928P134000002023-09-28 11:15AM EDT2023-09-280.050.000.45-0.35-87.50%751360.69%
NDXP230929P134000002023-09-28 3:20PM EDT2023-09-290.500.151.00-1.30-72.22%133349.89%
NDXP231002P134000002023-09-28 12:35PM EDT2023-10-021.150.551.65-2.13-64.94%3233.48%
NDXP231003P134000002023-09-26 1:30PM EDT2023-10-037.101.202.350.00-1231.98%
NDXP231004P134000002023-09-26 9:48AM EDT2023-10-049.082.153.500.00--531.28%
NDXP231005P134000002023-09-28 11:24AM EDT2023-10-056.203.404.90-5.82-48.42%1430.75%
NDXP231006P134000002023-09-27 2:08PM EDT2023-10-0615.835.106.500.00-2630.32%
NDXP231013P134000002023-09-13 1:22PM EDT2023-10-1314.9515.9017.700.00-2227.32%
NDXP231018P134000002023-09-26 9:58AM EDT2023-10-1841.5222.8027.600.00--126.27%
NDXP231019P134000002023-09-28 1:41PM EDT2023-10-1929.1026.5030.30-15.26-34.40%12226.24%
NDX231020P134000002023-09-28 12:00PM EDT2023-10-2027.9028.4029.80-26.40-48.62%14625.56%
NDXP231027P134000002023-09-26 10:02AM EDT2023-10-2766.4045.6048.800.00-2425.35%
NDXP231103P134000002023-09-22 1:23PM EDT2023-11-0367.7561.9065.700.00-11024.84%
NDX231117P134000002023-09-28 2:46PM EDT2023-11-1798.0393.2095.90-39.91-28.93%133723.81%
NDX231215P134000002023-09-27 9:53AM EDT2023-12-15189.00160.30164.100.00-19723.23%
NDXP231229P134000002023-09-25 12:31PM EDT2023-12-29186.80188.50195.700.00-12722.99%
NDX240119P134000002023-09-15 11:07AM EDT2024-01-19156.65227.20232.000.00-202722.33%
NDX240216P134000002023-09-27 3:11PM EDT2024-02-16310.00287.50294.100.00-11022.29%
NDX240315P134000002023-09-21 9:48AM EDT2024-03-15322.00340.30346.200.00-1422.05%
NDXP240328P134000002023-09-14 9:31AM EDT2024-03-28252.85359.70372.900.00--822.07%
NDX240621P134000002023-06-26 11:20AM EDT2024-06-21557.40380.30390.200.00-51918.67%
NDX240920P134000002023-08-01 1:36PM EDT2024-09-20436.00451.70469.800.00--117.81%
NDX241220P134000002023-09-20 10:20AM EDT2024-12-20574.70654.00734.000.00-1920.66%
NDX251219P134000002023-08-17 11:45AM EDT2025-12-19968.00800.001,000.000.00--2018.80%