Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14.768,90+67,80 (+0,46%)
Alla chiusura: 04:00PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:15700.00
Opzioni d'acquistoper25 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230925C157000002023-09-21 3:51PM EDT2023-09-250.250.000.250.00-32441.68%
NDXP230926C157000002023-09-22 12:55PM EDT2023-09-260.260.000.200.00-121228.86%
NDXP230927C157000002023-09-22 10:48AM EDT2023-09-270.400.050.250.00-11424.05%
NDXP230928C157000002023-09-25 10:12AM EDT2023-09-280.390.100.35-0.16-29.09%5321.53%
NDXP230929C157000002023-09-25 12:16PM EDT2023-09-290.300.250.50-0.60-66.67%14919.99%
NDXP231002C157000002023-09-21 10:09AM EDT2023-10-024.330.550.850.00--1316.77%
NDXP231004C157000002023-09-06 10:53AM EDT2023-10-04168.281.501.850.00-434316.54%
NDXP231005C157000002023-09-25 2:04PM EDT2023-10-052.602.252.65-37.63-93.54%1216.58%
NDXP231006C157000002023-09-22 12:01PM EDT2023-10-066.553.403.800.00-3916.75%
NDXP231009C157000002023-09-15 12:38PM EDT2023-10-0984.764.205.600.00-1315.96%
NDXP231010C157000002023-09-19 10:38AM EDT2023-10-1047.605.306.700.00-1215.94%
NDXP231011C157000002023-09-22 10:31AM EDT2023-10-1112.906.708.200.00-2216.04%
NDXP231013C157000002023-09-25 9:33AM EDT2023-10-1310.9311.7012.30-5.42-33.15%1716.42%
NDXP231019C157000002023-09-22 9:41AM EDT2023-10-1928.3322.2024.200.00--116.65%
NDX231020C157000002023-09-25 2:24PM EDT2023-10-2023.2524.2025.00-8.25-26.19%223116.46%
NDXP231024C157000002023-09-22 2:20PM EDT2023-10-2436.7032.2034.900.00--116.71%
NDXP231025C157000002023-09-20 3:54PM EDT2023-10-2588.0536.2039.000.00--216.94%
NDXP231027C157000002023-09-20 3:39PM EDT2023-10-27104.5545.6047.100.00-3517.34%
NDXP231103C157000002023-09-25 3:28PM EDT2023-11-0368.1768.5070.10-25.17-26.97%1217.85%
NDX231117C157000002023-09-25 2:16PM EDT2023-11-17111.50109.40111.80+1.64+1.49%109718.16%
NDX231215C157000002023-09-21 10:42AM EDT2023-12-15250.05206.40209.300.00-1110619.27%
NDXP231229C157000002023-08-28 2:09PM EDT2023-12-29469.70258.20263.700.00-24219.95%
NDX240119C157000002023-07-05 3:29PM EDT2024-01-19828.65802.70817.000.00-2335.72%
NDX240216C157000002023-08-14 9:46AM EDT2024-02-16740.20721.20731.000.00--129.71%
NDX240315C157000002023-08-10 10:02AM EDT2024-03-151,005.90861.00878.500.00-1230.91%
NDXP240328C157000002023-05-03 9:45AM EDT2024-03-28312.000.000.000.00-111.56%
NDX240621C157000002023-08-18 12:14PM EDT2024-06-21959.421,105.201,130.700.00-13829.72%
NDX241220C157000002023-02-09 10:45AM EDT2024-12-20705.00434.00484.000.00-1912.88%
Opzioni Putper25 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230925P157000002023-09-01 12:27PM EDT2023-09-25343.63943.00997.000.00-6794.28%
NDXP230926P157000002023-09-15 9:53AM EDT2023-09-26386.00957.40976.700.00-1265.23%
NDXP230929P157000002023-09-15 9:33AM EDT2023-09-29351.76938.70960.400.00-23039.08%
NDXP231005P157000002023-09-06 11:46AM EDT2023-10-05442.46935.80952.900.00-6324.50%
NDXP231006P157000002023-09-14 1:06PM EDT2023-10-06315.12935.00953.400.00-2223.58%
NDXP231009P157000002023-09-06 11:46AM EDT2023-10-09455.63938.40955.900.00-6321.64%
NDXP231011P157000002023-09-06 9:55AM EDT2023-10-11408.88927.40946.200.00-1118.14%
NDXP231013P157000002023-09-08 9:58AM EDT2023-10-13499.41921.70939.700.00-1215.34%
NDX231020P157000002023-09-20 3:21PM EDT2023-10-20647.45925.10941.800.00-11813.68%
NDXP231027P157000002023-09-14 9:38AM EDT2023-10-27453.45929.70945.700.00-1112.94%
NDXP231103P157000002023-09-20 9:42AM EDT2023-11-03570.79939.30954.300.00--113.05%
NDX231117P157000002023-09-25 10:23AM EDT2023-11-171,020.92958.30971.70+366.07+55.90%1913.00%
NDX231215P157000002023-08-24 10:16AM EDT2023-12-15856.001,002.601,023.800.00-19313.76%
NDXP231229P157000002023-08-28 2:05PM EDT2023-12-29911.511,008.701,020.600.00-1312.56%
NDX240119P157000002023-07-25 10:22AM EDT2024-01-19692.80961.30972.200.00-5008.88%
NDX240216P157000002023-07-28 10:34AM EDT2024-02-16680.751,013.101,040.500.00-101011.01%
NDX240315P157000002023-09-07 11:49AM EDT2024-03-15915.901,121.101,130.700.00-1813.00%
NDX240517P157000002023-09-01 11:11AM EDT2024-05-17898.101,202.301,212.900.00-2213.18%
NDX240621P157000002023-08-01 10:03AM EDT2024-06-21880.00920.90925.000.00-570.00%
NDX240920P157000002023-08-17 9:30AM EDT2024-09-201,297.301,091.701,158.300.00--19.57%
NDX241220P157000002023-02-09 10:45AM EDT2024-12-202,643.733,084.003,284.000.00-1041.66%