Italia markets close in 1 hour 10 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14.803,81+88,57 (+0,60%)
Al 10:20AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:14400.00
Opzioni d'acquistoper2 ottobre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP231002C144000002023-09-29 10:07AM EDT2023-10-02479.37425.50442.600.00-1650.96%
NDXP231004C144000002023-09-28 12:12PM EDT2023-10-04401.10440.60458.300.00-3536.50%
NDXP231006C144000002023-09-29 1:21PM EDT2023-10-06376.87466.40488.500.00-63134.18%
NDXP231009C144000002023-09-29 1:21PM EDT2023-10-09390.62473.80502.200.00-51529.01%
NDXP231010C144000002023-09-27 12:32PM EDT2023-10-10314.05480.00516.200.00-201829.21%
NDXP231011C144000002023-09-27 11:13AM EDT2023-10-11358.90486.50522.100.00-46028.44%
NDXP231012C144000002023-09-27 10:34AM EDT2023-10-12399.16499.50533.700.00-1128.47%
NDXP231013C144000002023-09-27 12:43PM EDT2023-10-13358.45518.20558.000.00-42229.91%
NDXP231016C144000002023-09-27 12:47PM EDT2023-10-16373.88531.20569.300.00-41927.84%
NDXP231017C144000002023-09-27 2:31PM EDT2023-10-17392.00550.40569.700.00-42926.99%
NDXP231018C144000002023-09-26 3:17PM EDT2023-10-18411.93549.10589.200.00--927.92%
NDX231020C144000002023-09-29 11:45AM EDT2023-10-20552.00578.20598.100.00-310427.15%
NDXP231027C144000002023-09-27 12:04PM EDT2023-10-27464.52641.30649.100.00-65826.79%
NDXP231103C144000002023-09-27 1:54PM EDT2023-11-03489.59686.20694.600.00-13626.56%
NDXP231110C144000002023-09-26 11:42AM EDT2023-11-10607.43721.50730.500.00--326.09%
NDX231117C144000002023-09-28 12:21PM EDT2023-11-17723.44758.70767.100.00-225125.91%
NDX231215C144000002023-09-29 1:58PM EDT2023-12-15812.09906.50915.000.00-5613126.31%
NDXP231229C144000002023-09-26 11:28AM EDT2023-12-29849.20977.70990.400.00-488126.84%
NDX240119C144000002023-09-29 2:35PM EDT2024-01-19976.461,062.401,073.100.00-58026.79%
NDX240216C144000002023-08-11 10:42AM EDT2024-02-161,569.681,608.201,633.400.00-2239.80%
NDX240315C144000002023-09-19 10:19AM EDT2024-03-151,534.141,302.001,312.900.00-14828.02%
NDX240621C144000002023-03-06 11:40AM EDT2024-06-21745.32915.50934.200.00--414.41%
NDX240920C144000002023-09-19 12:42PM EDT2024-09-202,135.201,848.902,008.300.00--131.43%
NDX241220C144000002023-02-28 11:02AM EDT2024-12-20944.891,206.001,404.000.00-5618.52%
Opzioni Putper2 ottobre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP231002P144000002023-10-02 9:52AM EDT2023-10-020.600.100.55-6.40-91.43%143922.52%
NDXP231003P144000002023-09-29 4:09PM EDT2023-10-0317.103.404.000.00-3321.63%
NDXP231004P144000002023-10-02 9:52AM EDT2023-10-0417.009.9011.00+1.25+7.94%1822.00%
NDXP231005P144000002023-10-02 9:35AM EDT2023-10-0530.0018.3019.30-21.00-41.18%12422.16%
NDXP231006P144000002023-10-02 10:00AM EDT2023-10-0633.1028.5029.80-20.40-38.13%23722.68%
NDXP231009P144000002023-09-29 12:57PM EDT2023-10-0964.2839.5041.000.00-1420.04%
NDXP231010P144000002023-09-29 1:49PM EDT2023-10-1087.8550.1051.400.00-22120.59%
NDXP231011P144000002023-09-26 3:54PM EDT2023-10-11191.5059.2060.800.00-5220.91%
NDXP231012P144000002023-09-26 3:31PM EDT2023-10-12210.5567.9070.600.00-1121.24%
NDXP231013P144000002023-09-29 12:16PM EDT2023-10-1396.4577.7079.300.00-2721.41%
NDXP231016P144000002023-09-27 1:49PM EDT2023-10-16250.0086.4089.400.00-4420.24%
NDXP231017P144000002023-09-26 4:03PM EDT2023-10-17222.1292.4095.500.00--020.22%
NDX231020P144000002023-10-02 9:56AM EDT2023-10-20129.00111.70113.50-29.00-18.35%1896020.20%
NDXP231023P144000002023-09-29 10:33AM EDT2023-10-23118.54121.90128.600.00-3320.03%
NDXP231025P144000002023-09-27 9:31AM EDT2023-10-25233.10135.40142.500.00-1220.26%
NDXP231027P144000002023-09-29 2:00PM EDT2023-10-27208.80150.90153.900.00-2820.30%
NDXP231030P144000002023-09-27 9:54AM EDT2023-10-30254.92157.90164.900.00-1119.98%
NDXP231103P144000002023-09-29 11:27AM EDT2023-11-03183.20185.00188.200.00-1620.22%
NDX231117P144000002023-09-29 1:06PM EDT2023-11-17281.97240.80244.100.00-158219.87%
NDX231215P144000002023-09-29 3:17PM EDT2023-12-15364.50330.50334.000.00-816619.35%
NDXP231229P144000002023-09-29 4:02PM EDT2023-12-29407.20365.90372.300.00-210519.16%
NDX240119P144000002023-09-25 12:17PM EDT2024-01-19447.69410.50415.900.00-3018.66%
NDX240216P144000002023-08-24 1:46PM EDT2024-02-16554.10524.40538.300.00-1120.19%
NDX240621P144000002023-09-20 11:35AM EDT2024-06-21588.00707.40714.500.00-1018.24%
NDX240920P144000002023-09-22 12:03PM EDT2024-09-20814.40816.50841.000.00--1417.97%
NDX241220P144000002023-07-17 10:03AM EDT2024-12-20739.30936.50987.300.00--14918.34%