Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14.737,81+36,71 (+0,25%)
Al 11:54AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:15000.00
Opzioni d'acquistoper25 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230925C150000002023-09-25 11:32AM EDT2023-09-250.150.150.30-2.62-94.58%7654114.05%
NDXP230926C150000002023-09-25 11:33AM EDT2023-09-264.654.505.10-6.90-59.74%411915.87%
NDXP230927C150000002023-09-25 11:00AM EDT2023-09-278.9813.9014.70-23.70-72.52%51717.11%
NDXP230928C150000002023-09-25 10:47AM EDT2023-09-2823.4525.6026.70-10.92-31.77%48418.09%
NDXP230929C150000002023-09-25 10:47AM EDT2023-09-2937.4541.4042.50-16.55-30.65%107919.44%
NDXP231002C150000002023-09-25 11:25AM EDT2023-10-0259.0555.0056.40-5.65-8.73%3817.43%
NDXP231003C150000002023-09-25 11:28AM EDT2023-10-0368.0067.1068.60-15.50-18.56%21318.06%
NDXP231004C150000002023-09-22 1:40PM EDT2023-10-0474.0077.7079.30-22.00-22.92%1218.43%
NDXP231005C150000002023-09-22 3:35PM EDT2023-10-05111.0091.0092.500.00--1019.07%
NDXP231006C150000002023-09-22 4:05PM EDT2023-10-0692.59103.40105.00-13.21-12.49%28819.58%
NDXP231009C150000002023-09-25 11:17AM EDT2023-10-09119.44112.20115.50-29.47-19.79%1218.50%
NDXP231010C150000002023-09-22 3:48PM EDT2023-10-10129.50121.00125.100.00--418.77%
NDXP231011C150000002023-09-15 1:43PM EDT2023-10-11427.35132.50135.700.00--119.12%
NDXP231012C150000002023-09-22 2:20PM EDT2023-10-12153.60145.50148.800.00--419.67%
NDXP231013C150000002023-09-25 9:40AM EDT2023-10-13146.37157.10158.90-15.63-9.65%19719.95%
NDXP231016C150000002023-09-22 1:35PM EDT2023-10-16190.80165.70170.000.00--519.36%
NDXP231017C150000002023-09-25 9:36AM EDT2023-10-17153.80174.60179.10-451.97-74.61%1119.59%
NDX231020C150000002023-09-25 10:35AM EDT2023-10-20187.70199.40202.70-32.30-14.68%1718420.00%
NDXP231027C150000002023-09-22 10:31AM EDT2023-10-27288.00252.60257.500.00-1420.97%
NDXP231103C150000002023-09-22 2:43PM EDT2023-11-03297.45297.80304.100.00-3421.51%
NDXP231110C150000002023-09-21 10:44AM EDT2023-11-10390.04331.60339.300.00--321.54%
NDX231117C150000002023-09-25 9:36AM EDT2023-11-17331.87365.40370.50-63.69-16.10%214021.50%
NDX231215C150000002023-09-22 9:59AM EDT2023-12-15532.00502.00508.700.00-81,01122.45%
NDXP231229C150000002023-09-22 9:45AM EDT2023-12-29573.12568.60577.900.00-22323.06%
NDX240119C150000002023-09-21 12:03PM EDT2024-01-19674.58653.10660.500.00-222123.37%
NDX240216C150000002023-08-21 1:28PM EDT2024-02-161,022.80895.00909.900.00--327.73%
NDX240315C150000002023-09-25 9:52AM EDT2024-03-15873.55883.70891.90-451.13-34.06%28045924.94%
NDXP240328C150000002023-09-22 10:19AM EDT2024-03-28959.20936.90948.800.00-41725.41%
NDX240621C150000002023-08-21 2:48PM EDT2024-06-211,475.501,344.201,370.500.00-25029.38%
NDXP240628C150000002023-07-07 2:03PM EDT2024-06-281,747.221,759.301,800.400.00-2137.41%
NDX240920C150000002023-09-19 10:59AM EDT2024-09-201,734.701,492.601,522.400.00--128.01%
NDX241220C150000002023-09-22 11:33AM EDT2024-12-201,823.141,660.001,860.000.00-110530.22%
NDX251219C150000002023-02-17 4:32PM EDT2025-12-191,345.801,300.001,500.000.00-17518218.38%
Opzioni Putper25 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230925P150000002023-09-22 2:21PM EDT2023-09-25317.89259.30276.40+32.99+11.58%14729.33%
NDXP230926P150000002023-09-25 9:43AM EDT2023-09-26308.80258.30277.40+18.30+6.30%34721.18%
NDXP230927P150000002023-09-21 10:00AM EDT2023-09-27283.75264.50282.800.00-2219.07%
NDXP230928P150000002023-09-18 9:32AM EDT2023-09-28109.20273.10288.800.00-28018.07%
NDXP230929P150000002023-09-22 12:35PM EDT2023-09-29229.98287.10301.300.00-3215218.78%
NDXP231002P150000002023-09-22 10:08AM EDT2023-10-02285.06300.10312.900.00-21316.61%
NDXP231003P150000002023-09-22 10:39AM EDT2023-10-03266.50308.10321.600.00-21316.85%
NDXP231004P150000002023-09-22 10:15AM EDT2023-10-04326.00320.10333.700.00--117.49%
NDXP231005P150000002023-09-18 11:50AM EDT2023-10-05120.20327.70334.700.00-6916.79%
NDXP231006P150000002023-09-21 11:36AM EDT2023-10-06326.60337.50344.500.00-76217.16%
NDXP231009P150000002023-09-22 9:34AM EDT2023-10-09347.69349.10356.000.00--916.46%
NDXP231010P150000002023-09-21 10:17AM EDT2023-10-10336.32356.10363.600.00--216.64%
NDXP231011P150000002023-09-22 11:24AM EDT2023-10-11321.35365.00371.800.00--4216.87%
NDXP231012P150000002023-09-22 11:25AM EDT2023-10-12325.00371.70377.800.00--116.90%
NDXP231013P150000002023-09-21 12:36PM EDT2023-10-13368.55378.30384.800.00-635617.03%
NDXP231016P150000002023-09-25 9:30AM EDT2023-10-16445.25385.00391.90+90.16+25.39%1316.36%
NDXP231018P150000002023-09-21 1:16PM EDT2023-10-18365.60398.80405.800.00--116.67%
NDXP231019P150000002023-09-21 3:56PM EDT2023-10-19442.40404.20411.000.00--316.69%
NDX231020P150000002023-09-22 3:07PM EDT2023-10-20403.00406.10411.300.00-2619516.39%
NDXP231023P150000002023-09-22 10:35AM EDT2023-10-23375.01416.20426.500.00-1216.50%
NDXP231024P150000002023-09-22 11:56AM EDT2023-10-24382.05422.00432.200.00---16.58%
NDXP231026P150000002023-09-22 12:34PM EDT2023-10-26379.70436.20446.300.00---16.92%
NDXP231027P150000002023-09-21 4:05PM EDT2023-10-27491.60445.10452.000.00-7617.00%
NDXP231030P150000002023-09-22 12:34PM EDT2023-10-30393.70450.80460.800.00--116.77%
NDXP231103P150000002023-09-22 2:43PM EDT2023-11-03491.75474.30481.000.00-4817.00%
NDX231117P150000002023-09-22 2:50PM EDT2023-11-17530.98522.20528.500.00-714416.81%
NDX231215P150000002023-09-21 1:29PM EDT2023-12-15561.21601.00606.700.00-91,24116.51%
NDXP231229P150000002023-09-21 10:10AM EDT2023-12-29611.02630.20639.500.00-10513216.37%
NDX240119P150000002023-09-25 10:48AM EDT2024-01-19689.80669.40676.20-7.56-1.08%356315.94%
NDX240216P150000002023-09-11 10:03AM EDT2024-02-16513.70736.20742.900.00-725216.14%
NDX240315P150000002023-09-22 10:14AM EDT2024-03-15777.77792.60799.300.00-15035216.18%
NDX240419P150000002023-09-08 9:38AM EDT2024-04-19661.10848.50855.400.00-4616.03%
NDX240517P150000002023-08-23 10:44AM EDT2024-05-17824.00896.00908.300.00-1116.17%
NDX240621P150000002023-09-19 10:02AM EDT2024-06-21796.95940.90949.000.00-20021215.90%
NDXP240628P150000002023-09-21 3:56PM EDT2024-06-28960.00948.00965.000.00--116.01%
NDX241220P150000002023-09-22 11:33AM EDT2024-12-201,110.801,110.201,207.800.00-17816.25%
NDX251219P150000002023-03-24 4:13PM EDT2025-12-192,519.851,962.902,512.900.00-117627.02%