Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14.798,91-171,01 (-1,14%)
Al 02:02PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:13500.00
Opzioni d'acquistoper21 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230929C135000002023-08-16 10:44AM EDT2023-09-291,715.151,755.301,778.300.00-1198111.22%
NDX231020C135000002023-08-09 4:02PM EDT2023-10-201,878.181,903.401,930.000.00-215071.40%
NDX231117C135000002023-05-22 11:36AM EDT2023-11-171,222.591,897.501,918.400.00-2350.91%
NDX231215C135000002023-07-13 2:01PM EDT2023-12-152,478.971,996.802,012.800.00-117446.04%
NDXP231229C135000002023-08-29 10:12AM EDT2023-12-292,113.471,668.501,723.500.00-1431.65%
NDX240119C135000002023-08-30 2:07PM EDT2024-01-192,384.691,756.101,774.400.00-158730.59%
NDX240315C135000002023-04-20 12:01PM EDT2024-03-151,118.331,534.101,551.100.00--218.42%
NDXP240328C135000002023-05-02 2:08PM EDT2024-03-281,191.002,075.502,116.000.00-101033.73%
NDX240517C135000002023-05-18 10:10AM EDT2024-05-171,632.502,596.002,796.000.00-2245.78%
NDX240621C135000002023-08-29 12:26PM EDT2024-06-212,799.012,267.602,292.500.00-3931.90%
NDX241220C135000002023-03-17 9:51AM EDT2024-12-201,550.401,658.001,852.000.00-22017.13%
NDX251219C135000002023-02-09 4:28PM EDT2025-12-191,988.301,574.001,774.000.00-151611.72%
Opzioni Putper21 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230922P135000002023-09-19 2:11PM EDT2023-09-220.900.200.450.00-46945.39%
NDXP230929P135000002023-09-21 11:39AM EDT2023-09-297.116.006.60+4.07+133.88%116930.11%
NDXP231003P135000002023-09-08 11:01AM EDT2023-10-0314.209.1010.700.00-202027.23%
NDXP231004P135000002023-09-08 11:01AM EDT2023-10-0415.5011.2012.600.00-202027.05%
NDXP231005P135000002023-09-19 12:09PM EDT2023-10-0512.5913.0014.40+2.54+25.27%42426.82%
NDXP231006P135000002023-09-20 1:29PM EDT2023-10-068.1915.5016.500.00-3326.68%
NDXP231013P135000002023-09-14 12:39PM EDT2023-10-1313.4628.5029.900.00-11525.35%
NDX231020P135000002023-09-21 11:30AM EDT2023-10-2047.6541.5042.60+18.80+65.16%156924.23%
NDXP231027P135000002023-09-08 10:52AM EDT2023-10-2746.2357.8059.200.00-1123.88%
NDXP231103P135000002023-09-14 1:49PM EDT2023-11-0334.0772.3075.200.00--523.51%
NDX231117P135000002023-09-21 12:42PM EDT2023-11-17109.60101.00102.60+49.35+81.91%5718122.64%
NDX231215P135000002023-09-21 1:18PM EDT2023-12-15166.80163.40165.70+41.15+32.75%265722.16%
NDXP231229P135000002023-09-19 1:52PM EDT2023-12-29138.25189.30194.100.00-302421.90%
NDX240119P135000002023-09-14 11:26AM EDT2024-01-19231.43224.00227.00+84.28+57.27%37221.28%
NDX240216P135000002023-09-01 1:27PM EDT2024-02-16220.70279.80284.400.00-3221.24%
NDX240315P135000002023-09-05 10:27AM EDT2024-03-15267.85328.50332.600.00-221521.01%
NDXP240328P135000002023-05-19 12:30PM EDT2024-03-28788.00422.00445.300.00-111123.57%
NDX240419P135000002023-06-01 9:35AM EDT2024-04-19725.00394.70410.100.00--2021.36%
NDX240517P135000002023-07-03 10:09AM EDT2024-05-17431.25398.00409.800.00--120.07%
NDX240621P135000002023-09-21 1:19PM EDT2024-06-21475.55469.00474.60+108.90+29.70%24520.29%
NDX240920P135000002023-06-21 9:35AM EDT2024-09-20650.00446.40510.100.00-92218.31%
NDX241220P135000002023-05-23 12:51PM EDT2024-12-201,098.20696.00742.000.00-5720.47%
NDX251219P135000002023-07-05 11:47AM EDT2025-12-19884.90668.601,059.300.00-363619.31%