Italia markets open in 8 hours 59 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
16.010,43+48,45 (+0,30%)
Alla chiusura: 05:15PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:14800.00
Opzioni d'acquistoper28 novembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP231128C148000002023-11-02 8:46AM EST2023-11-28333.601,108.001,306.000.00--1147.49%
NDXP231129C148000002023-11-16 12:12PM EST2023-11-291,036.111,207.101,220.700.00-14650.03%
NDXP231130C148000002023-11-10 10:42AM EST2023-11-30585.601,210.801,224.300.00--951.64%
NDXP231201C148000002023-11-15 4:05PM EST2023-12-011,018.501,212.901,226.200.00-2845.89%
NDXP231204C148000002023-11-08 12:17PM EST2023-12-04592.601,215.701,229.100.00-1035.92%
NDXP231207C148000002023-11-14 1:30PM EST2023-12-071,087.451,229.001,242.400.00--133.99%
NDXP231208C148000002023-11-07 10:50AM EST2023-12-08684.951,232.001,245.100.00-263833.07%
NDXP231212C148000002023-11-14 10:53AM EST2023-12-121,112.701,238.001,251.300.00-1029.54%
NDX231215C148000002023-11-20 3:33PM EST2023-12-151,324.371,253.601,266.400.00-224629.40%
NDXP231222C148000002023-11-03 1:33PM EST2023-12-22661.371,279.001,291.500.00-1127.93%
NDXP231229C148000002023-11-08 11:43AM EST2023-12-29786.801,305.601,318.000.00-21827.15%
NDX240119C148000002023-11-10 10:26AM EST2024-01-19879.471,385.401,397.600.00-1211526.10%
NDX240216C148000002023-11-09 10:42AM EST2024-02-161,026.051,503.201,515.600.00-6611326.35%
NDX240315C148000002023-11-09 1:47PM EST2024-03-151,147.651,610.501,622.800.00-9218426.52%
NDXP240328C148000002023-10-02 2:20PM EST2024-03-281,064.00852.00863.200.00-230.00%
NDX240621C148000002023-09-14 3:00PM EST2024-06-211,855.451,472.301,497.800.00-1216.00%
NDX240920C148000002023-11-01 10:17AM EST2024-09-201,368.202,276.702,298.800.00-10010229.30%
NDX241220C148000002023-09-13 10:00AM EST2024-12-202,280.001,973.402,087.400.00-1222.10%
NDX251219C148000002023-01-05 3:26PM EST2025-12-19777.101,328.501,878.500.00-21013.32%
Opzioni Putper28 novembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP231128P148000002023-11-24 10:50AM EST2023-11-281.000.000.050.00-111745.70%
NDXP231129P148000002023-11-28 4:03PM EST2023-11-290.160.000.35-2.81-94.61%12638.16%
NDXP231130P148000002023-11-24 12:18PM EST2023-11-301.970.300.700.00-61933.45%
NDXP231201P148000002023-11-28 10:00AM EST2023-12-010.950.751.20-2.63-73.46%35830.79%
NDXP231204P148000002023-11-28 1:05PM EST2023-12-041.751.251.80-2.45-58.33%2724.47%
NDXP231205P148000002023-11-20 2:47PM EST2023-12-057.901.702.300.00-12323.63%
NDXP231206P148000002023-11-20 11:34AM EST2023-12-0610.972.352.950.00-15423.05%
NDXP231207P148000002023-11-27 12:41PM EST2023-12-074.453.103.800.00-1222.68%
NDXP231208P148000002023-11-28 3:49PM EST2023-12-084.574.104.80-1.16-20.24%15622.40%
NDXP231211P148000002023-11-28 11:38AM EST2023-12-115.805.306.00-20.33-77.80%11120.58%
NDXP231212P148000002023-11-27 12:55PM EST2023-12-128.756.607.400.00-1220.58%
NDXP231213P148000002023-11-22 9:30AM EST2023-12-1317.897.8010.400.00-1221.17%
NDXP231214P148000002023-11-27 4:01PM EST2023-12-1413.6210.3011.300.00-102320.86%
NDX231215P148000002023-11-28 4:05PM EST2023-12-1511.5011.5011.70-3.50-23.33%3543820.40%
NDXP231218P148000002023-11-20 3:14PM EST2023-12-1825.8313.0015.400.00--1019.93%
NDXP231222P148000002023-11-21 1:23PM EST2023-12-2241.1720.7022.000.00-41419.71%
NDXP231229P148000002023-11-27 11:05AM EST2023-12-2936.7529.4030.900.00-23018.85%
NDXP240105P148000002023-11-21 1:48PM EST2024-01-0564.9640.1041.900.00-1518.45%
NDX240119P148000002023-11-27 12:53PM EST2024-01-1972.5763.9065.90+5.57+8.31%110317.99%
NDX240216P148000002023-11-14 3:08PM EST2024-02-16201.71127.90130.300.00-61618.30%
NDX240315P148000002023-11-28 1:29PM EST2024-03-15195.60186.00189.10-62.30-24.16%210318.29%
NDXP240328P148000002023-11-20 2:44PM EST2024-03-28234.37214.10218.900.00-423318.41%
NDX240419P148000002023-11-07 2:44PM EST2024-04-19479.70255.80261.000.00-131618.35%
NDX240621P148000002023-11-20 12:30PM EST2024-06-21398.95372.80378.400.00-15218.40%
NDX240719P148000002023-08-23 8:30AM EST2024-07-19881.800.000.000.00-111.56%
NDX240920P148000002023-09-11 11:05AM EST2024-09-20779.90802.50821.600.00--424.21%
NDX241220P148000002023-11-08 11:15AM EST2024-12-20867.90608.00685.900.00-6011918.88%
NDX251219P148000002023-11-07 12:05PM EST2025-12-191,120.00850.001,050.000.00--118.00%
NDX261218P148000002023-11-24 11:02AM EST2026-12-181,144.001,060.001,260.000.00-1116.84%