Italia Markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15.997,58+49,68 (+0,31%)
Alla chiusura: 05:15PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:15925.00
Opzioni d'acquistoper4 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP231204C159250002023-12-01 12:17PM EST2023-12-0487.6588.30103.30+28.80+48.94%28312.77%
NDXP231206C159250002023-12-01 11:18AM EST2023-12-06110.00129.10141.00-125.35-53.26%2715.09%
NDXP231207C159250002023-12-01 3:29PM EST2023-12-07157.64148.10159.50+157.64-2016.06%
NDXP231208C159250002023-12-01 3:07PM EST2023-12-08164.78168.60179.40+46.17+38.93%391217.16%
NDXP231211C159250002023-11-27 10:32AM EST2023-12-11225.00182.90193.200.00-2615.42%
NDXP231212C159250002023-11-21 1:13PM EST2023-12-12241.00199.70210.300.00--216.28%
NDXP231213C159250002023-11-29 11:26AM EST2023-12-13255.54219.80230.10+255.54--217.33%
NDXP231214C159250002023-11-28 11:31AM EST2023-12-14275.20234.80244.800.00-1117.88%
NDX231215C159250002023-12-01 12:42PM EST2023-12-15250.52240.30249.40+82.70+49.28%98717.57%
NDXP231218C159250002023-11-29 11:25AM EST2023-12-18287.25256.20265.20+287.25--717.03%
NDXP231219C159250002023-12-01 10:00AM EST2023-12-19218.40264.60273.70+218.40-4017.14%
NDXP231220C159250002023-11-27 12:52PM EST2023-12-20325.00273.30282.00+325.00--117.25%
NDXP231222C159250002023-12-01 1:05PM EST2023-12-22303.82294.50302.60+72.98+31.61%1417.76%
NDXP231229C159250002023-12-01 10:48AM EST2023-12-29274.90336.00344.10-95.89-25.86%22717.69%
NDXP240105C159250002023-11-22 12:31PM EST2024-01-05455.89377.50385.800.00--117.92%
NDX240119C159250002023-12-01 11:22AM EST2024-01-19412.12460.00468.50-80.94-16.42%443918.67%
NDX240315C159250002023-11-30 10:38AM EST2024-03-15690.80752.00762.00+690.80--321.34%
Opzioni Putper4 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP231204P159250002023-12-01 4:10PM EST2023-12-0420.9517.9024.40-88.00-80.77%411111.24%
NDXP231205P159250002023-12-01 3:27PM EST2023-12-0545.1936.4044.50-116.30-72.02%3613.04%
NDXP231206P159250002023-12-01 3:27PM EST2023-12-0660.3251.1058.80-39.88-39.80%1613.58%
NDXP231207P159250002023-11-30 3:45PM EST2023-12-07130.8763.2070.800.00-4813.83%
NDXP231208P159250002023-12-01 2:20PM EST2023-12-08100.7780.8088.10-64.33-38.96%432114.82%
NDXP231211P159250002023-12-01 2:20PM EST2023-12-11112.0292.50100.00+112.02-6613.32%
NDXP231212P159250002023-11-28 9:57AM EST2023-12-12164.35107.90114.800.00-61114.07%
NDXP231213P159250002023-11-29 12:15PM EST2023-12-13128.60125.20132.20+128.60--015.02%
NDXP231214P159250002023-12-01 10:00AM EST2023-12-14196.50133.70140.60+22.05+12.64%2515.12%
NDX231215P159250002023-12-01 4:13PM EST2023-12-15140.45136.60142.90-60.35-30.05%28914.72%
NDXP231218P159250002023-12-01 10:00AM EST2023-12-18212.10150.20156.70+68.61+47.82%2114.31%
NDXP231219P159250002023-11-29 12:33PM EST2023-12-19150.36157.40163.80+150.36--214.41%
NDXP231220P159250002023-11-29 12:13PM EST2023-12-20161.15163.40170.30+161.15--114.47%
NDXP231229P159250002023-12-01 3:06PM EST2023-12-29207.20195.70201.90+50.40+32.14%8313.66%
NDXP240112P159250002023-11-28 10:40AM EST2024-01-12270.65253.80260.30+270.65--013.84%
NDX240119P159250002023-12-01 1:28PM EST2024-01-19284.40271.40278.00-19.44-6.40%393113.56%
NDX240216P159250002023-11-30 11:23AM EST2024-02-16423.80373.20380.800.00-21114.33%
NDX240315P159250002023-11-29 11:00AM EST2024-03-15426.48450.70457.00+426.48--114.50%
NDXP240328P159250002023-12-01 1:45PM EST2024-03-28501.50486.90495.10+501.50-1014.73%