Italia markets open in 2 hours 42 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14.715,24+12,44 (+0,08%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:15100.00
Opzioni d'acquistoper2 ottobre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP231002C151000002023-09-29 4:01PM EDT2023-10-021.601.151.80-6.90-81.18%103825.04%
NDXP231003C151000002023-09-29 9:55AM EDT2023-10-0323.376.207.40+4.36+22.94%26723.16%
NDXP231004C151000002023-09-29 1:05PM EDT2023-10-0413.1213.3014.70-22.93-63.61%1722.42%
NDXP231005C151000002023-09-29 3:47PM EDT2023-10-0522.5522.6024.10-5.75-20.32%1222.44%
NDXP231006C151000002023-09-29 2:29PM EDT2023-10-0624.7032.1033.60-12.28-33.21%306822.42%
NDXP231009C151000002023-09-29 11:20AM EDT2023-10-0960.1542.1044.00+29.82+98.32%11019.55%
NDXP231010C151000002023-09-29 1:49PM EDT2023-10-1046.0052.1054.10+8.45+22.50%3219.99%
NDXP231011C151000002023-09-26 12:08PM EDT2023-10-1164.6061.8064.800.00-2220.45%
NDXP231013C151000002023-09-29 4:12PM EDT2023-10-1383.8582.5085.00+0.35+0.42%53021.09%
NDXP231016C151000002023-09-28 12:50PM EDT2023-10-16108.5391.5096.300.00-2120.03%
NDXP231017C151000002023-09-28 12:56PM EDT2023-10-17112.85100.30105.800.00-2220.32%
NDXP231018C151000002023-09-28 1:32PM EDT2023-10-18113.67109.00113.600.00-10520.44%
NDXP231019C151000002023-09-28 1:47PM EDT2023-10-19122.20120.50124.600.00-8520.84%
NDX231020C151000002023-09-28 3:18PM EDT2023-10-20133.20124.70128.500.00-1126220.62%
NDXP231023C151000002023-09-28 1:32PM EDT2023-10-23140.12138.00143.700.00-2020.36%
NDXP231024C151000002023-09-29 11:58AM EDT2023-10-24164.00145.40151.80+18.10+12.41%2120.53%
NDXP231025C151000002023-09-29 11:58AM EDT2023-10-25174.57156.60162.60+17.02+10.80%2120.90%
NDXP231026C151000002023-09-28 1:47PM EDT2023-10-26167.50167.70173.800.00-2121.28%
NDXP231027C151000002023-09-29 3:28PM EDT2023-10-27173.80176.70182.60-33.71-16.24%3321.48%
NDXP231103C151000002023-09-22 3:24PM EDT2023-11-03278.80222.40228.200.00--521.86%
NDXP231110C151000002023-09-25 10:33AM EDT2023-11-10272.55258.60264.500.00-1121.83%
NDX231117C151000002023-09-29 12:51PM EDT2023-11-17294.19290.50296.80+8.74+3.06%14321.75%
NDXP231124C151000002023-09-29 10:26AM EDT2023-11-24355.66324.60331.30+355.66-1021.88%
NDX231215C151000002023-09-29 9:41AM EDT2023-12-15474.40428.20435.00+43.19+10.02%13422.56%
NDXP231229C151000002023-09-22 3:55PM EDT2023-12-29510.05495.10503.500.00-15123.12%
NDX240119C151000002023-09-22 10:23AM EDT2024-01-19623.30579.20588.900.00-21723.47%
NDX240216C151000002023-09-26 3:22PM EDT2024-02-16635.70704.50714.600.00-52624.46%
NDX240315C151000002023-09-27 1:25PM EDT2024-03-15718.20813.20824.100.00-17525.08%
NDX240419C151000002023-09-08 9:38AM EDT2024-04-191,394.55946.00959.100.00-2025.89%
NDX240517C151000002023-08-18 11:25AM EDT2024-05-171,147.901,343.401,366.000.00-2233.01%
NDX240621C151000002023-06-27 10:33AM EDT2024-06-211,406.961,923.301,942.300.00-12142.32%
NDX240920C151000002023-09-19 10:59AM EDT2024-09-201,673.301,434.901,463.100.00--128.19%
NDX241220C151000002023-07-11 1:19PM EDT2024-12-202,053.801,970.002,160.000.00-24235.93%
Opzioni Putper2 ottobre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP231002P151000002023-09-27 2:35PM EDT2023-10-02536.87352.80368.400.00-5130.00%
NDXP231003P151000002023-09-29 10:40AM EDT2023-10-03275.27358.10375.50-257.68-48.35%8280.00%
NDXP231004P151000002023-09-29 9:36AM EDT2023-10-04289.32364.40381.40+114.52+65.51%110.00%
NDXP231005P151000002023-09-27 9:36AM EDT2023-10-05503.95364.60380.600.00-110.00%
NDXP231006P151000002023-09-29 2:35PM EDT2023-10-06427.77371.30386.90-147.26-25.61%252011.54%
NDXP231009P151000002023-09-29 2:35PM EDT2023-10-09437.00381.70397.10+437.00-13013.11%
NDXP231010P151000002023-09-26 10:45AM EDT2023-10-10501.38389.50404.700.00-1614.13%
NDXP231013P151000002023-09-28 4:10PM EDT2023-10-13447.70409.30423.000.00-2315.16%
NDXP231016P151000002023-09-29 10:08AM EDT2023-10-16325.00417.50431.30+115.00+54.76%1014.60%
NDXP231018P151000002023-09-29 10:03AM EDT2023-10-18321.95430.60444.00+321.95-2015.11%
NDXP231019P151000002023-09-25 10:08AM EDT2023-10-19509.00434.70447.600.00-2115.05%
NDX231020P151000002023-09-29 10:03AM EDT2023-10-20332.28436.30448.80-304.39-47.81%121614.77%
NDXP231023P151000002023-09-19 11:03AM EDT2023-10-23298.84448.20460.900.00--314.82%
NDXP231027P151000002023-09-27 3:23PM EDT2023-10-27576.25473.80485.800.00-1915.58%
NDXP231031P151000002023-09-26 12:11PM EDT2023-10-31617.80487.10498.200.00--115.38%
NDXP231103P151000002023-09-22 10:16AM EDT2023-11-03527.20505.30516.000.00-1215.83%
NDX231117P151000002023-09-29 12:29PM EDT2023-11-17521.18552.60563.00-121.18-18.86%43115.76%
NDX231215P151000002023-09-19 11:19AM EDT2023-12-15479.45633.40644.100.00-2047615.75%
NDXP231229P151000002023-08-17 11:53AM EDT2023-12-29741.94462.10470.700.00-137.80%
NDX240119P151000002023-09-27 10:13AM EDT2024-01-19818.24703.60715.000.00-404215.30%
NDX240216P151000002023-09-29 10:06AM EDT2024-02-16702.73772.70783.80+153.98+28.06%4615.63%
NDX240315P151000002023-09-27 9:57AM EDT2024-03-15911.60831.30840.600.00-210815.72%
NDXP240328P151000002023-08-09 2:19PM EDT2024-03-28751.49658.70668.800.00--110.83%
NDX240419P151000002023-08-09 2:33PM EDT2024-04-19778.85692.70703.900.00-2111.06%
NDX240517P151000002023-08-23 10:44AM EDT2024-05-17858.00936.60948.200.00-1315.73%
NDX240621P151000002023-09-29 3:48PM EDT2024-06-21994.20982.70997.10+208.40+26.52%131715.64%
NDXP240628P151000002023-07-07 3:26PM EDT2024-06-28899.90863.50897.100.00-1113.44%
NDX241220P151000002023-07-11 1:19PM EDT2024-12-201,107.401,068.601,134.900.00-14114.18%