Italia markets close in 29 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15.705,95-291,63 (-1,82%)
Al 11:01AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:14600.00
Opzioni d'acquistoper4 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP231204C146000002023-12-04 9:46AM EST2023-12-041,211.961,108.401,129.80-70.94-5.53%3583.69%
NDXP231205C146000002023-11-29 10:20AM EST2023-12-051,470.341,103.801,129.400.00-1156.80%
NDXP231208C146000002023-11-29 12:28PM EST2023-12-081,467.661,128.101,147.000.00-1548.74%
NDX231215C146000002023-11-30 10:23AM EST2023-12-151,392.921,148.801,164.300.00-516034.77%
NDXP231222C146000002023-11-07 11:52AM EST2023-12-22924.471,174.101,189.700.00--130.98%
NDXP231229C146000002023-11-17 3:43PM EST2023-12-291,367.861,201.701,214.000.00-110228.94%
NDX240119C146000002023-11-13 10:59AM EST2024-01-191,176.001,288.401,302.200.00-12627.31%
NDX240216C146000002023-11-09 11:05AM EST2024-02-161,208.421,409.801,423.500.00-685027.14%
NDX240315C146000002023-11-13 1:40PM EST2024-03-151,431.021,521.201,535.100.00-37027.21%
NDXP240328C146000002023-09-26 11:24AM EST2024-03-281,107.40763.70786.500.00--20.00%
NDX240621C146000002023-06-28 12:33PM EST2024-06-211,836.702,310.002,350.700.00-2338.98%
NDX240920C146000002023-09-27 11:26AM EST2024-09-201,612.501,324.601,346.300.00-10010211.99%
NDX241220C146000002023-05-23 11:51AM EST2024-12-201,495.602,318.002,502.000.00-52130.78%
NDX251219C146000002023-01-19 11:26AM EST2025-12-19973.901,273.501,823.500.00--3013.76%
Opzioni Putper4 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP231204P146000002023-11-20 12:56PM EST2023-12-040.050.000.05-5.15-99.04%3442.77%
NDXP231205P146000002023-12-01 2:16PM EST2023-12-050.370.200.650.00-381138.12%
NDXP231206P146000002023-11-08 4:13PM EST2023-12-060.740.651.05-73.31-99.00%1232.86%
NDXP231207P146000002023-12-01 12:49PM EST2023-12-071.201.251.800.00-2430.41%
NDXP231208P146000002023-12-01 10:01AM EST2023-12-082.102.302.85-0.50-19.23%211228.95%
NDXP231211P146000002023-11-15 11:30AM EST2023-12-1122.883.003.800.00--223.87%
NDXP231212P146000002023-11-22 9:45AM EST2023-12-1210.104.104.900.00--123.41%
NDXP231214P146000002023-11-22 10:46AM EST2023-12-1414.007.308.200.00--323.09%
NDX231215P146000002023-12-01 9:33AM EST2023-12-159.458.008.600.00-214522.30%
NDXP231220P146000002023-12-04 10:04AM EST2023-12-2012.0614.0015.90+2.64+28.03%8032121.10%
NDXP231222P146000002023-11-27 11:05AM EST2023-12-2219.6518.3019.500.00-11220.86%
NDXP231229P146000002023-12-04 10:32AM EST2023-12-2929.6028.2029.40+10.42+54.33%182219.62%
NDXP240102P146000002023-12-01 11:36AM EST2024-01-0225.6030.9033.500.00-1118.87%
NDXP240103P146000002023-11-30 10:38AM EST2024-01-0331.4026.1046.000.00--120.20%
NDXP240105P146000002023-11-29 10:27AM EST2024-01-0529.5541.4043.100.00-3419.23%
NDXP240112P146000002023-11-28 10:29AM EST2024-01-1247.4357.7060.500.00--319.26%
NDX240119P146000002023-11-29 3:43PM EST2024-01-1954.1069.8071.500.00-23318.71%
NDX240216P146000002023-11-30 12:04PM EST2024-02-16124.80141.60144.100.00-31219.01%
NDX240315P146000002023-11-30 1:50PM EST2024-03-15188.70203.30206.400.00-13018.87%
NDXP240328P146000002023-11-21 2:58PM EST2024-03-28216.70233.10237.600.00-71618.96%
NDX240419P146000002023-11-29 10:37AM EST2024-04-19220.20277.80282.400.00-11918.88%
NDX240517P146000002023-11-28 1:53PM EST2024-05-17288.50335.80341.800.00--2518.96%
NDX240621P146000002023-10-12 10:48AM EST2024-06-21617.00469.20477.500.00-11220.71%
NDX240719P146000002023-11-13 1:40PM EST2024-07-19518.90442.60450.500.00-4418.77%
NDX240920P146000002023-09-22 11:10AM EST2024-09-20876.201,028.901,052.100.00-3928.63%
NDX241220P146000002023-05-10 11:08AM EST2024-12-201,743.091,104.001,189.300.00--727.32%
NDX251219P146000002023-05-25 8:54AM EST2025-12-191,580.001,204.001,404.000.00-13122.16%