Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
16.084,69+62,20 (+0,39%)
Alla chiusura: 05:15PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:15500.00
Opzioni d'acquistoper11 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP231211C155000002023-12-07 9:44AM EST2023-12-11446.30573.50586.900.00-11820.04%
NDXP231212C155000002023-12-04 10:21AM EST2023-12-12344.75577.00590.200.00-32320.28%
NDXP231213C155000002023-12-07 3:35PM EST2023-12-13539.31583.50596.700.00-2421.33%
NDXP231214C155000002023-12-06 9:58AM EST2023-12-14612.60590.40608.80+123.11+25.15%41723.22%
NDX231215C155000002023-12-08 11:59AM EST2023-12-15544.81597.40610.10-36.34-6.25%864121.82%
NDXP231218C155000002023-11-30 1:06PM EST2023-12-18473.25606.80619.500.00-623320.04%
NDXP231219C155000002023-11-14 12:14PM EST2023-12-19527.82611.10623.500.00--1319.77%
NDXP231220C155000002023-12-08 10:13AM EST2023-12-20611.50617.10629.40+130.60+27.16%81219.83%
NDXP231221C155000002023-11-30 12:03PM EST2023-12-21505.90630.50642.700.00--2620.87%
NDXP231222C155000002023-12-04 1:40PM EST2023-12-22455.12637.00648.700.00-233420.85%
NDXP231226C155000002023-11-20 10:10AM EST2023-12-26648.65644.70656.500.00--419.22%
NDXP231227C155000002023-12-04 3:10PM EST2023-12-27461.69651.60663.000.00--419.35%
NDXP231229C155000002023-12-07 10:23AM EST2023-12-29609.05675.90686.900.00-18120.57%
NDXP240102C155000002023-12-04 3:10PM EST2024-01-02703.35685.50696.70+207.25+41.78%3419.64%
NDXP240103C155000002023-12-04 2:30PM EST2024-01-03514.88691.30702.400.00-2419.69%
NDXP240105C155000002023-11-20 2:51PM EST2024-01-05785.15711.50722.200.00-2220.40%
NDXP240112C155000002023-11-30 3:44PM EST2024-01-12665.38757.10767.600.00--221.05%
NDX240119C155000002023-12-08 11:31AM EST2024-01-19769.49785.20800.80+6.82+0.89%252221.02%
NDXP240126C155000002023-12-05 3:28PM EST2024-01-26709.35833.90843.400.00-11721.55%
NDX240216C155000002023-12-08 1:36PM EST2024-02-16937.62942.70952.90+17.20+1.87%21622.37%
NDX240315C155000002023-12-08 1:05PM EST2024-03-151,063.891,072.301,082.50+6.75+0.64%480423.12%
NDXP240328C155000002023-10-09 10:33AM EST2024-03-28746.28748.00758.400.00-22111.50%
NDX240419C155000002023-11-14 3:32PM EST2024-04-191,171.501,228.801,239.300.00-62624.14%
NDX240517C155000002023-06-20 10:24AM EST2024-05-171,274.551,411.101,446.300.00--227.04%
NDX240621C155000002023-12-04 10:17AM EST2024-06-211,308.051,476.601,489.300.00-319825.46%
NDX240719C155000002023-12-05 12:25PM EST2024-07-191,449.141,581.201,595.800.00-15126.02%
NDX240920C155000002023-06-26 2:47PM EST2024-09-201,424.001,738.001,938.000.00-1129.23%
NDXP240930C155000002023-10-02 8:30AM EST2024-09-301,312.100.000.000.00--10.00%
NDX241220C155000002023-10-31 9:13AM EST2024-12-201,172.900.000.000.00-3290.00%
Opzioni Putper11 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP231211P155000002023-12-08 4:08PM EST2023-12-110.600.350.80-3.40-85.00%3026617.42%
NDXP231212P155000002023-12-08 2:15PM EST2023-12-122.101.802.45-8.80-80.73%42917.65%
NDXP231213P155000002023-12-08 3:54PM EST2023-12-135.575.306.30-13.41-70.65%12918.62%
NDXP231214P155000002023-12-08 2:34PM EST2023-12-149.888.9010.10-14.07-58.75%22518.73%
NDX231215P155000002023-12-08 2:10PM EST2023-12-1510.9510.4011.30-15.76-59.00%11660217.78%
NDXP231218P155000002023-12-07 12:55PM EST2023-12-1826.2417.3018.80-10.96-29.46%26616.83%
NDXP231219P155000002023-12-08 10:39AM EST2023-12-1934.0021.5023.20-8.45-19.91%36816.97%
NDXP231220P155000002023-12-08 10:13AM EST2023-12-2034.2525.5027.30-34.15-49.93%81017.01%
NDXP231222P155000002023-12-08 12:16PM EST2023-12-2246.3032.9034.80-11.65-20.10%313716.94%
NDXP231226P155000002023-12-07 1:59PM EST2023-12-2664.2537.0040.100.00-2215.63%
NDXP231227P155000002023-12-06 9:42AM EST2023-12-2784.2142.1044.600.00-1315.75%
NDXP231228P155000002023-12-07 9:52AM EST2023-12-2895.1045.0047.800.00-2315.72%
NDXP231229P155000002023-12-08 4:06PM EST2023-12-2952.2050.8053.00-25.65-32.95%47715.90%
NDXP240102P155000002023-12-07 12:37PM EST2024-01-0283.2055.5059.000.00-5615.15%
NDXP240104P155000002023-12-07 9:45AM EST2024-01-04113.8064.5068.100.00-2415.38%
NDXP240105P155000002023-12-08 1:09PM EST2024-01-0571.1071.8074.40-64.35-47.51%5215.63%
NDXP240110P155000002023-12-07 10:21AM EST2024-01-10128.0085.8089.700.00-3415.53%
NDXP240112P155000002023-12-01 2:06PM EST2024-01-12149.0596.80100.600.00-2215.83%
NDX240119P155000002023-12-08 3:53PM EST2024-01-19113.76113.30115.90-32.44-22.19%2345215.39%
NDXP240126P155000002023-12-05 2:53PM EST2024-01-26216.00141.00145.200.00--115.84%
NDX240216P155000002023-12-07 2:40PM EST2024-02-16245.85209.20213.000.00-57816.16%
NDX240315P155000002023-12-08 3:49PM EST2024-03-15285.80284.10288.50-79.75-21.82%148816.26%
NDXP240328P155000002023-10-09 10:33AM EST2024-03-28981.76678.40686.300.00-2127.38%
NDX240419P155000002023-12-08 11:00AM EST2024-04-19368.30366.70372.00-36.75-9.07%24416.34%
NDX240517P155000002023-11-28 12:25PM EST2024-05-17471.90430.80436.800.00-51216.51%
NDX240621P155000002023-12-01 1:17PM EST2024-06-21548.40496.50502.800.00-156416.47%
NDX240719P155000002023-12-05 12:25PM EST2024-07-19637.70543.80553.100.00-15016.48%
NDX241220P155000002023-11-24 9:32AM EST2024-12-20829.50752.00826.000.00-324317.09%
NDX251219P155000002023-12-04 11:26AM EST2025-12-191,261.001,038.001,236.000.00-1216.87%