Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15.997,58+49,71 (+0,31%)
Alla chiusura: 05:15PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:14700.00
Opzioni d'acquistoper4 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP231205C147000002023-11-07 11:47AM EST2023-12-05734.751,293.101,311.500.00--147.50%
NDXP231206C147000002023-11-02 10:01AM EST2023-12-06455.001,296.301,314.100.00-1143.96%
NDXP231208C147000002023-11-13 10:35AM EST2023-12-08869.581,306.701,323.600.00-14940.96%
NDXP231213C147000002023-11-07 11:47AM EST2023-12-13789.701,316.601,331.900.00--133.40%
NDXP231214C147000002023-11-13 2:59PM EST2023-12-14945.621,324.201,339.200.00--133.69%
NDX231215C147000002023-11-29 3:51PM EST2023-12-151,331.641,327.101,341.300.00-214232.88%
NDXP231219C147000002023-11-13 2:59PM EST2023-12-19964.481,333.601,347.400.00--130.03%
NDXP231222C147000002023-11-17 3:05PM EST2023-12-221,267.371,350.501,363.500.00-1330.11%
NDXP231229C147000002023-11-03 12:50PM EST2023-12-29751.301,375.701,388.200.00-23028.79%
NDX240119C147000002023-11-09 1:58PM EST2024-01-19954.101,454.201,466.600.00-42427.24%
NDX240216C147000002023-11-09 12:51PM EST2024-02-161,138.851,569.701,582.700.00-7010027.23%
NDX240315C147000002023-11-30 10:00AM EST2024-03-151,631.801,675.101,688.500.00-110427.25%
NDXP240328C147000002023-10-04 11:29AM EST2024-03-281,124.701,159.501,172.100.00-120.00%
NDX240621C147000002023-11-22 12:28PM EST2024-06-212,109.902,036.302,052.900.00-3428.58%
NDX240920C147000002023-09-19 11:42AM EST2024-09-201,936.501,654.101,690.900.00--116.32%
NDX251219C147000002022-12-30 2:35PM EST2025-12-19650.90970.601,520.600.00-557.78%
Opzioni Putper4 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP231205P147000002023-11-28 1:15PM EST2023-12-052.100.250.750.00-4631.17%
NDXP231206P147000002023-12-01 2:18PM EST2023-12-060.800.551.20-1.38-63.30%2529.40%
NDXP231207P147000002023-12-01 9:49AM EST2023-12-072.051.051.70-6.98-77.30%10127.99%
NDXP231208P147000002023-12-01 3:18PM EST2023-12-082.201.852.50-1.55-41.33%707127.23%
NDXP231211P147000002023-12-01 2:13PM EST2023-12-113.282.603.30-2.67-44.87%191323.67%
NDXP231212P147000002023-11-28 11:33AM EST2023-12-126.352.405.500.00-1124.36%
NDXP231213P147000002023-11-28 9:34AM EST2023-12-139.823.606.700.00-2824.07%
NDXP231214P147000002023-11-22 12:06PM EST2023-12-1416.804.807.900.00-1123.78%
NDX231215P147000002023-11-30 12:30PM EST2023-12-1512.146.507.200.00-415422.55%
NDXP231218P147000002023-11-13 3:49PM EST2023-12-1889.867.4010.500.00--121.86%
NDXP231219P147000002023-11-14 10:00AM EST2023-12-1952.588.7011.700.00--421.67%
NDXP231222P147000002023-11-30 11:56AM EST2023-12-2224.2013.6014.700.00-101520.96%
NDXP231229P147000002023-12-01 12:26PM EST2023-12-2924.0021.0022.20+2.30+10.60%29919.77%
NDX240119P147000002023-11-30 1:55PM EST2024-01-1975.0054.2056.400.00-25618.85%
NDX240216P147000002023-12-01 11:22AM EST2024-02-16128.77115.80118.20+6.67+5.46%18019.01%
NDX240315P147000002023-11-30 1:49PM EST2024-03-15202.90172.90175.600.00-22118.90%
NDXP240328P147000002023-11-08 12:03PM EST2024-03-28427.25199.90205.400.00-1419.02%
NDX240419P147000002023-11-14 11:51AM EST2024-04-19320.53241.10246.600.00-1218.91%
NDX240621P147000002023-11-10 2:05PM EST2024-06-21511.10357.20365.400.00-506018.94%
NDX240719P147000002023-08-23 8:30AM EST2024-07-19848.600.000.000.00-331.56%
NDX240920P147000002023-09-27 8:38AM EST2024-09-201,003.301,174.201,195.600.00-62632.34%
NDX241220P147000002023-09-14 1:56PM EST2024-12-20806.03960.401,056.400.00--125.92%
NDX251219P147000002023-11-02 9:41AM EST2025-12-191,253.13864.001,060.000.00-1218.63%