Italia markets close in 4 hours 34 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15.839,67-157,91 (-0,99%)
Alla chiusura: 05:15PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:15600.00
Opzioni d'acquistoper5 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP231205C156000002023-12-04 9:41AM EST2023-12-05231.430.000.000.00-130.00%
NDXP231206C156000002023-12-01 1:08PM EST2023-12-06416.730.000.000.00-1630.00%
NDXP231207C156000002023-11-14 2:51PM EST2023-12-07406.260.000.000.00-2500.00%
NDXP231208C156000002023-12-04 11:21AM EST2023-12-08200.200.000.000.00-4410.00%
NDXP231211C156000002023-12-01 10:36AM EST2023-12-11349.200.000.000.00-3520.00%
NDXP231212C156000002023-12-04 11:37AM EST2023-12-12251.480.000.000.00-230.00%
NDXP231214C156000002023-11-17 12:18PM EST2023-12-14445.750.000.000.00-110.00%
NDX231215C156000002023-12-04 3:45PM EST2023-12-15344.200.000.000.00-72320.00%
NDXP231218C156000002023-12-01 10:43AM EST2023-12-18405.520.000.000.00-200.00%
NDXP231219C156000002023-12-04 3:48PM EST2023-12-19373.000.000.000.00-4570.00%
NDXP231220C156000002023-11-30 12:37PM EST2023-12-20414.340.000.000.00-63520.00%
NDXP231221C156000002023-12-04 3:01PM EST2023-12-21372.000.000.000.00-8580.00%
NDXP231222C156000002023-12-04 1:38PM EST2023-12-22383.100.000.000.00-5400.00%
NDXP231227C156000002023-12-04 2:32PM EST2023-12-27398.950.000.000.00-600.00%
NDXP231229C156000002023-12-04 11:09AM EST2023-12-29366.130.000.000.00-1800.00%
NDXP240102C156000002023-11-30 12:39PM EST2024-01-02485.020.000.000.00--00.00%
NDXP240105C156000002023-12-04 11:30AM EST2024-01-05425.440.000.000.00-2240.00%
NDX240119C156000002023-12-04 1:47PM EST2024-01-19548.250.000.000.00-2600.00%
NDX240216C156000002023-12-04 3:45PM EST2024-02-16724.510.000.000.00-8420.00%
NDX240315C156000002023-11-24 12:04PM EST2024-03-15977.380.000.000.00-2600.00%
NDXP240328C156000002023-06-21 8:57AM EST2024-03-281,046.821,226.901,251.000.00-1232.06%
NDX240419C156000002023-11-08 11:57AM EST2024-04-19780.390.000.000.00-120.00%
NDX240517C156000002023-10-02 9:19AM EST2024-05-17827.82620.60631.600.00--111.92%
NDX240621C156000002023-10-26 9:16AM EST2024-06-21625.801,383.801,387.700.00-3027.27%
NDX240920C156000002023-09-06 12:05PM EST2024-09-201,585.001,298.901,338.400.00-10010021.72%
NDX241220C156000002023-03-24 2:47PM EST2024-12-20740.00726.90751.800.00-2119.73%
NDX251219C156000002023-01-03 9:44AM EST2025-12-19744.000.000.000.00--10.00%
Opzioni Putper5 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP231205P156000002023-12-04 4:04PM EST2023-12-053.180.000.000.00-20106.25%
NDXP231206P156000002023-12-04 4:03PM EST2023-12-0610.850.000.000.00-1323.13%
NDXP231207P156000002023-12-01 3:26PM EST2023-12-0712.200.000.000.00-103.13%
NDXP231208P156000002023-12-04 3:49PM EST2023-12-0833.200.000.000.00-4503.13%
NDXP231211P156000002023-12-04 2:30PM EST2023-12-1151.690.000.000.00-6171.56%
NDXP231212P156000002023-12-04 10:35AM EST2023-12-1297.390.000.000.00-141.56%
NDXP231213P156000002023-11-30 10:18AM EST2023-12-1364.600.000.000.00-121.56%
NDXP231214P156000002023-12-04 1:19PM EST2023-12-1488.300.000.000.00-8151.56%
NDX231215P156000002023-12-04 3:21PM EST2023-12-1596.500.000.000.00-462261.56%
NDXP231220P156000002023-11-22 4:13PM EST2023-12-20114.400.000.000.00--11.56%
NDXP231222P156000002023-12-04 1:21PM EST2023-12-22130.170.000.000.00-251.56%
NDXP231229P156000002023-12-04 10:09AM EST2023-12-29152.950.000.000.00-257580.78%
NDXP240105P156000002023-11-29 10:10AM EST2024-01-05125.980.000.000.00-580.78%
NDXP240112P156000002023-11-30 11:59AM EST2024-01-12214.230.000.000.00--20.78%
NDX240119P156000002023-12-04 2:57PM EST2024-01-19234.030.000.000.00-41300.78%
NDX240216P156000002023-12-04 3:45PM EST2024-02-16324.880.000.000.00-900.78%
NDX240315P156000002023-12-04 1:33PM EST2024-03-15418.000.000.000.00-3320.39%
NDXP240328P156000002023-11-17 3:01PM EST2024-03-28470.370.000.000.00-110.39%
NDX240419P156000002023-12-01 1:29PM EST2024-04-19443.950.000.000.00-100.39%
NDX240621P156000002023-12-04 2:05PM EST2024-06-21645.000.000.000.00-800.39%
NDX240816P156000002023-10-26 1:33PM EST2024-08-161,574.80666.90683.200.00--115.20%
NDX241220P156000002022-05-02 8:30AM EST2024-12-203,093.402,996.003,196.000.00-1250.68%