Italia markets close in 2 hours 36 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15.987,60-22,83 (-0,14%)
Alla chiusura: 05:15PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:15400.00
Opzioni d'acquistoper30 novembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP231130C154000002023-11-28 9:45AM EST2023-11-30545.900.000.000.00-4180.00%
NDXP231201C154000002023-11-14 3:17PM EST2023-12-01545.850.000.000.00-10150.00%
NDXP231204C154000002023-11-27 9:40AM EST2023-12-04578.350.000.000.00-2530.00%
NDXP231207C154000002023-11-10 1:55PM EST2023-12-07352.570.000.000.00--10.00%
NDXP231208C154000002023-11-29 10:02AM EST2023-12-08785.310.000.000.00-8460.00%
NDXP231211C154000002023-11-14 3:31PM EST2023-12-11596.020.000.000.00-170.00%
NDXP231212C154000002023-11-10 2:17PM EST2023-12-12390.320.000.000.00--20.00%
NDXP231213C154000002023-11-07 9:34AM EST2023-12-13254.030.000.000.00--10.00%
NDX231215C154000002023-11-29 2:36PM EST2023-12-15680.300.000.000.00-263660.00%
NDXP231218C154000002023-11-22 12:40PM EST2023-12-18741.550.000.000.00-22210.00%
NDXP231220C154000002023-11-27 11:37AM EST2023-12-20707.260.000.000.00-2220.00%
NDXP231222C154000002023-11-29 10:02AM EST2023-12-22853.820.000.000.00-8160.00%
NDXP231229C154000002023-11-27 3:38PM EST2023-12-29765.790.000.000.00-2240.00%
NDXP240105C154000002023-11-09 10:06AM EST2024-01-05438.900.000.000.00--10.00%
NDX240119C154000002023-11-24 11:43AM EST2024-01-19855.710.000.000.00-11370.00%
NDX240216C154000002023-11-21 3:10PM EST2024-02-16994.380.000.000.00-1001030.00%
NDX240315C154000002023-11-13 1:03PM EST2024-03-15863.300.000.000.00-2340.00%
NDXP240328C154000002023-10-09 10:13AM EST2024-03-28778.60806.70816.100.00-2312.93%
NDX240419C154000002023-11-13 1:03PM EST2024-04-191,013.180.000.000.00-200.00%
NDX240517C154000002023-10-02 9:19AM EST2024-05-17929.72714.10725.000.00-238.34%
NDX240621C154000002023-11-17 10:00AM EST2024-06-211,475.900.000.000.00-9680.00%
NDX240920C154000002023-09-21 10:45AM EST2024-09-201,325.601,160.401,183.700.00-210215.22%
NDX241220C154000002023-10-27 9:47AM EST2024-12-201,183.852,073.902,198.700.00-4029.43%
NDX251219C154000002023-02-17 9:30AM EST2025-12-191,218.801,152.001,352.000.00-1411.48%
Opzioni Putper30 novembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP231130P154000002023-11-29 2:56PM EST2023-11-300.620.000.000.00-307712.50%
NDXP231201P154000002023-11-29 1:02PM EST2023-12-011.750.000.000.00-133312.50%
NDXP231204P154000002023-11-29 9:56AM EST2023-12-043.150.000.000.00-1316.25%
NDXP231205P154000002023-11-29 9:32AM EST2023-12-054.610.000.000.00-13236.25%
NDXP231206P154000002023-11-29 11:17AM EST2023-12-068.600.000.000.00-136.25%
NDXP231208P154000002023-11-29 1:03PM EST2023-12-0812.900.000.000.00-5123.13%
NDXP231211P154000002023-11-17 11:19AM EST2023-12-1193.700.000.000.00-433.13%
NDXP231212P154000002023-11-29 11:17AM EST2023-12-1224.300.000.000.00-143.13%
NDX231215P154000002023-11-29 1:33PM EST2023-12-1538.350.000.000.00-42843.13%
NDXP231218P154000002023-11-28 10:10AM EST2023-12-1858.950.000.000.00-263.13%
NDXP231220P154000002023-11-27 9:46AM EST2023-12-2071.450.000.000.00-123.13%
NDXP231222P154000002023-11-29 10:03AM EST2023-12-2249.370.000.000.00-333.13%
NDXP231229P154000002023-11-29 12:24PM EST2023-12-2974.750.000.000.00-6113.13%
NDX240119P154000002023-11-24 10:36AM EST2024-01-19167.400.000.000.00-4881.56%
NDX240216P154000002023-11-24 10:31AM EST2024-02-16258.650.000.000.00-21461.56%
NDX240315P154000002023-11-29 10:56AM EST2024-03-15282.000.000.000.00-1911.56%
NDX240419P154000002023-11-24 10:09AM EST2024-04-19405.500.000.000.00-230.78%
NDX240517P154000002023-09-01 10:48AM EST2024-05-17798.701,064.701,078.300.00-2231.71%
NDX240621P154000002023-11-17 10:00AM EST2024-06-21570.700.000.000.00-9390.78%
NDXP240628P154000002023-07-26 1:08PM EST2024-06-28848.921,054.201,092.400.00--128.70%
NDX240920P154000002023-10-10 9:22AM EST2024-09-201,072.10882.70908.200.00-4420.95%
NDX241220P154000002023-10-27 9:47AM EST2024-12-201,578.15780.00811.900.00-44516.79%