Italia markets close in 6 hours 56 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15.961,98-20,03 (-0,13%)
Alla chiusura: 05:15PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:16000.00
Opzioni d'acquistoper28 novembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP231128C160000002023-11-27 4:04PM EST2023-11-2827.030.000.000.00-39200.78%
NDXP231129C160000002023-11-27 4:00PM EST2023-11-2947.050.000.000.00-2300.78%
NDXP231130C160000002023-11-27 4:00PM EST2023-11-3066.300.000.000.00-5100.39%
NDXP231201C160000002023-11-27 3:57PM EST2023-12-0179.890.000.000.00-1800.39%
NDXP231204C160000002023-11-24 11:02AM EST2023-12-04118.270.000.000.00-100.39%
NDXP231205C160000002023-11-27 12:36PM EST2023-12-05142.100.000.000.00-100.39%
NDXP231207C160000002023-11-22 10:40AM EST2023-12-07213.430.000.000.00--00.39%
NDXP231208C160000002023-11-27 3:21PM EST2023-12-08163.220.000.000.00-1300.39%
NDXP231211C160000002023-11-27 9:54AM EST2023-12-11162.470.000.000.00-100.20%
NDXP231212C160000002023-11-13 4:06PM EST2023-12-12104.190.000.000.00--00.20%
NDXP231213C160000002023-11-14 10:30AM EST2023-12-13228.590.000.000.00--00.20%
NDXP231214C160000002023-11-22 12:51PM EST2023-12-14267.800.000.000.00-100.20%
NDX231215C160000002023-11-27 3:36PM EST2023-12-15230.000.000.000.00-1600.20%
NDXP231218C160000002023-11-27 12:10PM EST2023-12-18258.800.000.000.00-100.20%
NDXP231219C160000002023-11-20 3:44PM EST2023-12-19333.780.000.000.00--00.20%
NDXP231220C160000002023-11-22 12:12PM EST2023-12-20316.850.000.000.00-200.20%
NDXP231221C160000002023-11-27 12:06PM EST2023-12-21285.260.000.000.00-200.20%
NDXP231222C160000002023-11-27 10:35AM EST2023-12-22284.630.000.000.00-300.20%
NDXP231226C160000002023-11-22 12:27PM EST2023-12-26350.040.000.000.00--00.20%
NDXP231227C160000002023-11-22 12:04PM EST2023-12-27351.050.000.000.00--00.20%
NDXP231229C160000002023-11-27 3:38PM EST2023-12-29322.000.000.000.00-1000.20%
NDXP240105C160000002023-11-20 1:52PM EST2024-01-05418.000.000.000.00-300.20%
NDX240119C160000002023-11-27 3:46PM EST2024-01-19428.460.000.000.00-2700.10%
NDX240216C160000002023-11-27 11:32AM EST2024-02-16586.050.000.000.00-200.10%
NDX240315C160000002023-11-27 1:30PM EST2024-03-15737.300.000.000.00-33200.10%
NDXP240328C160000002023-10-09 10:33AM EST2024-03-28516.72490.30499.700.00-25514.06%
NDX240419C160000002023-11-16 10:40AM EST2024-04-19810.570.000.000.00--00.10%
NDX240517C160000002023-11-15 1:03PM EST2024-05-17942.750.000.000.00-300.10%
NDX240621C160000002023-11-22 10:15AM EST2024-06-211,143.350.000.000.00-2000.05%
NDX240719C160000002023-08-21 10:18AM EST2024-07-19927.841,008.401,029.800.00--1220.51%
NDX240920C160000002023-11-14 10:59AM EST2024-09-201,351.600.000.000.00-100.05%
NDX241220C160000002023-11-27 1:26PM EST2024-12-201,778.550.000.000.00-100.05%
NDX251219C160000002023-09-27 10:13AM EST2025-12-191,937.101,586.001,786.000.00-454919.76%
Opzioni Putper28 novembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP231128P160000002023-11-27 4:00PM EST2023-11-2859.500.000.000.00-18300.00%
NDXP231129P160000002023-11-27 4:00PM EST2023-11-2978.260.000.000.00-2700.00%
NDXP231130P160000002023-11-27 4:00PM EST2023-11-3093.270.000.000.00-1900.00%
NDXP231201P160000002023-11-27 2:53PM EST2023-12-01108.250.000.000.00-900.00%
NDXP231204P160000002023-11-27 3:58PM EST2023-12-04121.950.000.000.00-100.00%
NDXP231205P160000002023-11-27 2:31PM EST2023-12-05119.570.000.000.00-1100.00%
NDXP231206P160000002023-11-22 4:11PM EST2023-12-06153.500.000.000.00--00.00%
NDXP231207P160000002023-11-16 3:16PM EST2023-12-07301.600.000.000.00--00.00%
NDXP231208P160000002023-11-27 3:59PM EST2023-12-08155.700.000.000.00-1300.00%
NDXP231213P160000002023-11-22 1:00PM EST2023-12-13196.000.000.000.00-200.00%
NDXP231214P160000002023-11-22 12:52PM EST2023-12-14205.000.000.000.00--00.00%
NDX231215P160000002023-11-27 3:44PM EST2023-12-15190.050.000.000.00-1200.00%
NDXP231218P160000002023-11-22 12:00PM EST2023-12-18211.220.000.000.00--00.00%
NDXP231219P160000002023-11-14 11:14AM EST2023-12-19369.050.000.000.00--00.00%
NDXP231220P160000002023-11-22 10:44AM EST2023-12-20224.590.000.000.00-1400.00%
NDXP231222P160000002023-11-27 10:35AM EST2023-12-22227.060.000.000.00-300.00%
NDXP231226P160000002023-11-24 11:16AM EST2023-12-26258.650.000.000.00-200.00%
NDXP231229P160000002023-11-27 3:56PM EST2023-12-29258.000.000.000.00-1000.00%
NDXP240105P160000002023-11-27 3:56PM EST2024-01-05282.000.000.000.00-100.00%
NDX240119P160000002023-11-27 3:46PM EST2024-01-19311.950.000.000.00-2800.00%
NDX240216P160000002023-11-27 1:15PM EST2024-02-16391.900.000.000.00-900.00%
NDX240315P160000002023-11-27 10:01AM EST2024-03-15496.200.000.000.00-3400.00%
NDXP240328P160000002023-11-06 2:00PM EST2024-03-281,025.000.000.000.00-100.00%
NDX240419P160000002023-11-20 10:21AM EST2024-04-19626.000.000.000.00-100.00%
NDX240517P160000002023-11-15 2:09PM EST2024-05-17723.550.000.000.00-400.00%
NDX240621P160000002023-11-20 1:05PM EST2024-06-21716.450.000.000.00-100.00%
NDXP240628P160000002023-10-27 2:53PM EST2024-06-281,795.55717.60732.000.00-2914.62%
NDX240920P160000002023-06-15 8:52AM EST2024-09-201,392.001,064.501,173.600.00--120.08%
NDXP240930P160000002023-11-20 11:16AM EST2024-09-30883.480.000.000.00--00.00%
NDX241220P160000002023-11-17 11:22AM EST2024-12-201,050.000.000.000.00-100.00%
NDX251219P160000002023-09-27 10:13AM EST2025-12-191,857.101,976.002,174.000.00-454623.67%