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:15300.00
Opzioni d'acquistoper4 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP231204C153000002023-11-10 12:23PM EST2023-12-04338.04690.90709.300.00--131.70%
NDXP231205C153000002023-11-09 12:22PM EST2023-12-05299.16694.20712.500.00--128.98%
NDXP231207C153000002023-11-09 11:13AM EST2023-12-07333.60706.00723.600.00-2227.20%
NDXP231208C153000002023-11-30 9:54AM EST2023-12-08678.30710.70727.400.00-2426.15%
NDXP231211C153000002023-11-29 11:27AM EST2023-12-11746.75715.90731.500.00-9322.70%
NDXP231212C153000002023-11-07 2:25PM EST2023-12-12365.90721.50736.900.00--222.62%
NDXP231213C153000002023-11-15 11:03AM EST2023-12-13739.69729.80744.800.00-2322.94%
NDXP231214C153000002023-11-08 2:22PM EST2023-12-14370.82741.20755.800.00--323.63%
NDX231215C153000002023-11-27 12:58PM EST2023-12-15803.20745.40758.800.00-119123.18%
NDXP231218C153000002023-11-30 1:19PM EST2023-12-18630.43754.30767.400.00-523122.04%
NDXP231219C153000002023-11-13 10:02AM EST2023-12-19441.14759.40772.300.00--121.96%
NDXP231220C153000002023-11-15 11:03AM EST2023-12-20777.61765.70778.100.00--121.99%
NDXP231221C153000002023-11-22 12:10PM EST2023-12-21872.99777.90790.100.00--1722.63%
NDXP231222C153000002023-11-30 10:32AM EST2023-12-22730.20783.50795.300.00-22322.57%
NDXP231226C153000002023-11-21 12:25PM EST2023-12-26783.01791.20802.900.00--121.33%
NDXP231229C153000002023-11-30 1:19PM EST2023-12-29698.57818.40829.700.00-525322.23%
NDXP240102C153000002023-11-30 9:57AM EST2024-01-02795.40827.40839.100.00-1421.45%
NDXP240105C153000002023-11-16 3:52PM EST2024-01-05804.85851.50862.800.00-1222.05%
NDX240119C153000002023-11-20 11:39AM EST2024-01-19837.90923.70935.20-122.10-12.72%38222.42%
NDX240216C153000002023-11-13 11:41AM EST2024-02-16813.581,067.901,079.500.00-41423.52%
NDX240315C153000002023-11-20 12:27PM EST2024-03-151,217.651,190.001,202.100.00-16324.07%
NDXP240328C153000002023-10-04 1:10PM EST2024-03-28760.50793.20803.300.00-1129.82%
NDX240517C153000002023-08-18 12:32PM EST2024-05-171,040.301,219.801,242.000.00-1120.03%
NDX240621C153000002023-10-25 2:21PM EST2024-06-21828.081,586.701,596.900.00-1026.16%
NDX240920C153000002023-09-21 10:36AM EST2024-09-201,379.901,211.601,235.000.00--315.00%
NDX241220C153000002023-08-10 12:48PM EST2024-12-201,913.301,896.002,066.000.00-1126.50%
Opzioni Putper4 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP231204P153000002023-12-01 3:49PM EST2023-12-040.400.250.65-1.71-81.04%141920.02%
NDXP231205P153000002023-12-01 3:23PM EST2023-12-051.210.851.40-2.49-67.30%91219.09%
NDXP231207P153000002023-11-07 2:22PM EST2023-12-07251.402.953.700.00--418.02%
NDXP231208P153000002023-12-01 4:14PM EST2023-12-085.405.105.90-8.75-61.84%292418.10%
NDXP231211P153000002023-12-01 10:38AM EST2023-12-1115.607.708.60-4.73-23.27%111316.28%
NDXP231212P153000002023-12-01 12:31PM EST2023-12-1214.3910.2013.20-12.11-45.70%1417.00%
NDXP231213P153000002023-11-30 9:59AM EST2023-12-1329.5515.6019.300.00-1917.80%
NDXP231214P153000002023-11-30 1:05PM EST2023-12-1442.8719.9023.400.00-4817.97%
NDX231215P153000002023-12-01 9:49AM EST2023-12-1539.6022.9023.90+2.35+6.31%511117.41%
NDXP231218P153000002023-11-29 3:51PM EST2023-12-1843.3029.1031.90+3.40+8.52%2517.11%
NDXP231220P153000002023-11-30 1:30PM EST2023-12-2068.1536.3039.600.00-1417.25%
NDXP231222P153000002023-11-30 1:40PM EST2023-12-2273.1044.0045.800.00-73017.18%
NDXP231226P153000002023-11-27 9:53AM EST2023-12-2676.3548.0051.10+5.15+7.23%1416.31%
NDXP231229P153000002023-12-01 2:06PM EST2023-12-2967.2058.8062.00-12.27-15.44%53516.47%
NDXP240102P153000002023-11-24 10:51AM EST2024-01-0297.9064.1067.900.00-1115.91%
NDXP240105P153000002023-11-27 12:59PM EST2024-01-0588.0378.5082.200.00-1316.34%
NDX240119P153000002023-12-01 10:36AM EST2024-01-19144.21117.30121.50-7.59-5.00%513116.20%
NDX240216P153000002023-12-01 1:28PM EST2024-02-16212.04205.80208.80+17.04+8.74%41816.71%
NDX240315P153000002023-11-30 3:40PM EST2024-03-15310.60277.30281.000.00-54816.81%
NDXP240328P153000002023-11-17 3:09PM EST2024-03-28384.15309.10316.500.00-2616.98%
NDX240419P153000002023-11-20 11:36AM EST2024-04-19390.60357.30364.000.00-121216.94%
NDX240517P153000002023-11-30 11:34AM EST2024-05-17464.14421.40429.800.00-1417.16%
NDX240621P153000002023-11-08 9:32AM EST2024-06-21755.00487.60493.200.00-366917.07%
NDXP240628P153000002023-07-07 2:27PM EST2024-06-28968.60928.60962.800.00-2227.12%
NDX240920P153000002023-09-20 11:15AM EST2024-09-20970.001,303.001,328.300.00--229.62%
NDX241220P153000002023-08-29 1:46PM EST2024-12-201,074.401,230.301,370.300.00-1126.56%