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:15800.00
Opzioni d'acquistoper4 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP231204C158000002023-12-01 11:47AM EST2023-12-04199.19196.30211.80+26.21+15.15%192615.98%
NDXP231205C158000002023-12-01 3:15PM EST2023-12-05208.60208.90224.90+69.60+50.07%42116.56%
NDXP231206C158000002023-12-01 10:26AM EST2023-12-06134.10221.50236.70-22.04-14.12%11116.72%
NDXP231207C158000002023-12-01 3:30PM EST2023-12-07246.08238.20252.50+227.43+1,219.46%1117.59%
NDXP231208C158000002023-12-01 12:01PM EST2023-12-08244.25255.60268.70+48.54+24.80%381618.40%
NDXP231211C158000002023-12-01 10:25AM EST2023-12-11178.60268.50280.70-154.00-46.30%9716.39%
NDXP231212C158000002023-11-29 1:14PM EST2023-12-12343.19283.90295.700.00-11217.13%
NDXP231213C158000002023-11-28 4:12PM EST2023-12-13340.20302.80314.500.00-4518.20%
NDXP231214C158000002023-11-14 9:39AM EST2023-12-14312.87317.70328.800.00--118.76%
NDX231215C158000002023-12-01 2:09PM EST2023-12-15318.70323.50334.20+32.72+11.44%5334718.51%
NDXP231218C158000002023-12-01 11:40AM EST2023-12-18299.40338.70348.90-77.35-20.53%20317.85%
NDXP231219C158000002023-12-01 10:04AM EST2023-12-19361.04346.90356.80+52.59+17.05%541417.93%
NDXP231221C158000002023-11-15 9:54AM EST2023-12-21396.35368.90378.300.00--218.52%
NDXP231222C158000002023-12-01 2:06PM EST2023-12-22360.14376.80385.80-42.73-10.61%57118.58%
NDXP231226C158000002023-11-22 12:16PM EST2023-12-26474.42386.90396.100.00--117.62%
NDXP231229C158000002023-12-01 3:40PM EST2023-12-29418.45418.40427.30+39.53+10.43%1373018.48%
NDXP240105C158000002023-12-01 11:34AM EST2024-01-05415.27459.50468.50-47.21-10.21%62118.65%
NDX240119C158000002023-12-01 11:56AM EST2024-01-19526.98542.00551.50+77.48+17.24%4925819.38%
NDX240216C158000002023-12-01 11:53AM EST2024-02-16685.05702.10712.00+59.65+9.54%11621.01%
NDX240315C158000002023-11-30 10:41AM EST2024-03-15777.68832.50843.30+16.33+2.14%25221.87%
NDXP240328C158000002023-11-08 12:03PM EST2024-03-28580.99898.20910.100.00-1222.49%
NDX240419C158000002023-11-14 1:19PM EST2024-04-19952.54993.001,004.900.00-2123.07%
NDX240621C158000002023-10-26 11:24AM EST2024-06-21510.001,245.201,255.000.00-10024.47%
NDX240719C158000002023-11-15 2:42PM EST2024-07-191,317.851,348.801,366.100.00--125.15%
NDX240920C158000002023-09-20 10:43AM EST2024-09-201,305.00966.30990.000.00--215.62%
NDX241220C158000002023-08-30 8:30AM EST2024-12-201,766.300.000.000.00-160.00%
NDX251219C158000002023-10-31 3:05PM EST2025-12-191,869.802,592.002,792.000.00-1529.86%
Opzioni Putper4 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP231204P158000002023-12-01 4:06PM EST2023-12-043.473.003.70-27.96-88.96%1422611.09%
NDXP231205P158000002023-12-01 4:07PM EST2023-12-0514.0011.8016.50-54.58-79.59%213313.72%
NDXP231206P158000002023-12-01 4:07PM EST2023-12-0624.2521.7026.60-63.18-72.26%6914.19%
NDXP231207P158000002023-12-01 2:59PM EST2023-12-0737.7331.1036.20-12.47-24.84%12014.45%
NDXP231208P158000002023-12-01 2:57PM EST2023-12-0852.9945.5050.80-32.81-38.24%542315.45%
NDXP231211P158000002023-11-27 12:33PM EST2023-12-1160.6055.0061.10-21.96-26.60%3213.85%
NDXP231212P158000002023-12-01 3:55PM EST2023-12-1271.4068.3074.60-8.26-10.37%52514.63%
NDXP231213P158000002023-12-01 11:43AM EST2023-12-13107.5184.3090.80-39.59-26.91%1515.61%
NDXP231214P158000002023-11-30 3:15PM EST2023-12-14155.0092.6099.000.00-2615.73%
NDX231215P158000002023-12-01 4:02PM EST2023-12-15104.8096.00101.40-24.50-18.95%2322015.33%
NDXP231218P158000002023-12-01 10:26AM EST2023-12-18174.46109.00114.70+1.94+1.12%21914.91%
NDXP231219P158000002023-11-15 9:31AM EST2023-12-19244.37115.90121.900.00--115.04%
NDXP231220P158000002023-11-20 9:32AM EST2023-12-20223.84122.20127.800.00-1115.06%
NDXP231221P158000002023-11-30 1:02PM EST2023-12-21186.07126.10131.900.00-16914.96%
NDXP231222P158000002023-12-01 12:15PM EST2023-12-22136.73132.20137.30-59.37-30.28%3714.97%
NDXP231229P158000002023-12-01 3:54PM EST2023-12-29165.00154.30159.90-46.20-21.87%772214.27%
NDXP240105P158000002023-11-29 12:34PM EST2024-01-05175.09181.70187.400.00-2614.21%
NDX240119P158000002023-12-01 2:36PM EST2024-01-19240.84229.80235.50-45.86-16.00%9322314.13%
NDX240216P158000002023-11-28 1:51PM EST2024-02-16343.20331.60338.100.00-2514.85%
NDX240315P158000002023-11-29 2:50PM EST2024-03-15400.90408.80415.000.00-13015.01%
NDX240419P158000002023-12-01 3:47PM EST2024-04-19504.95495.00503.60+8.56+1.72%3415.27%
NDX240517P158000002023-11-16 2:04PM EST2024-05-17674.86562.00571.400.00-1215.53%
NDX240621P158000002023-11-22 11:16AM EST2024-06-21639.20629.10640.400.00-82415.59%
NDX240920P158000002023-08-17 8:30AM EST2024-09-201,338.701,130.601,197.700.00--122.82%
NDXP240930P158000002023-11-20 11:16AM EST2024-09-30817.75800.70819.000.00--215.85%
NDX241220P158000002023-11-15 11:09AM EST2024-12-20950.00888.30984.800.00-5616.65%
NDX251219P158000002022-12-30 1:16PM EST2025-12-193,815.202,749.803,299.800.00-7737.90%