Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14.691,83-10,93 (-0,07%)
Al 01:14PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:16100.00
Opzioni d'acquistoper29 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230929C161000002023-09-22 10:08AM EDT2023-09-290.300.000.250.00-33356.54%
NDXP231002C161000002023-09-25 9:36AM EDT2023-10-020.400.000.250.00-6930.01%
NDXP231004C161000002023-09-21 9:58AM EDT2023-10-041.580.000.400.00--325.61%
NDXP231005C161000002023-09-20 12:54PM EDT2023-10-055.700.000.450.00--123.98%
NDXP231006C161000002023-09-28 1:47PM EDT2023-10-060.380.000.500.00-1622.67%
NDXP231011C161000002023-09-20 2:42PM EDT2023-10-1111.000.250.900.00-101218.91%
NDXP231013C161000002023-09-25 9:32AM EDT2023-10-132.420.801.400.00-141318.52%
NDXP231016C161000002023-09-25 9:56AM EDT2023-10-163.350.902.250.00-1117.93%
NDXP231017C161000002023-09-22 10:33AM EDT2023-10-176.351.252.650.00--517.83%
NDXP231018C161000002023-09-14 3:16PM EDT2023-10-1884.201.653.100.00--217.75%
NDX231020C161000002023-09-29 10:06AM EDT2023-10-203.702.653.30+0.50+15.62%18617.07%
NDXP231023C161000002023-09-22 9:43AM EDT2023-10-239.582.855.300.00--017.16%
NDXP231027C161000002023-09-28 12:13PM EDT2023-10-2711.178.109.600.00-1417.56%
NDXP231031C161000002023-09-28 3:16PM EDT2023-10-3113.0010.9012.600.00-2317.29%
NDXP231102C161000002023-09-28 12:30PM EDT2023-11-0219.5514.1018.30+19.55-1018.05%
NDXP231103C161000002023-09-29 9:57AM EDT2023-11-0322.5016.1017.80+3.17+16.40%51117.70%
NDX231117C161000002023-09-29 11:56AM EDT2023-11-1739.3035.9037.60+1.30+3.42%157117.75%
NDX231215C161000002023-09-29 12:20PM EDT2023-12-15105.8097.80100.00+5.65+5.64%52918.77%
NDXP231229C161000002023-09-28 10:44AM EDT2023-12-29123.81132.30137.400.00-1219.28%
NDX240119C161000002023-09-12 2:31PM EDT2024-01-19438.60187.00189.500.00-81819.66%
NDX240216C161000002023-09-28 2:24PM EDT2024-02-16284.05279.40283.900.00-161220.93%
NDX240315C161000002023-08-01 12:17PM EDT2024-03-151,019.40791.30806.600.00--133.57%
NDXP240328C161000002023-05-02 1:31PM EDT2024-03-28220.00607.30639.100.00-41428.09%
NDX240419C161000002023-06-26 9:30AM EDT2024-04-19804.000.000.000.00--11.56%
NDX240621C161000002023-08-31 10:50AM EDT2024-06-211,156.60674.70682.000.00-53524.10%
NDX240920C161000002023-06-21 9:57AM EDT2024-09-201,282.901,396.001,593.000.00--136.82%
NDX241220C161000002023-09-07 12:58PM EDT2024-12-201,502.001,145.101,245.600.00-1527.50%
Opzioni Putper29 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP230929P161000002023-09-06 10:07AM EDT2023-09-29707.651,348.701,368.700.00-120.00%
NDXP231002P161000002023-09-19 1:58PM EDT2023-10-02884.651,347.701,367.200.00--60.00%
NDX231020P161000002023-09-01 11:01AM EDT2023-10-20684.741,307.001,326.100.00-640.00%
NDX231215P161000002023-07-31 2:11PM EDT2023-12-15741.80809.30820.200.00--100.00%
NDX240119P161000002023-07-19 11:39AM EDT2024-01-19728.701,333.401,389.200.00--10.00%
NDX240216P161000002023-09-28 2:24PM EDT2024-02-161,344.651,339.601,361.60+1,344.65-1600.00%
NDX240315P161000002023-09-11 12:37PM EDT2024-03-15983.301,350.801,362.300.00-270.00%
NDX240517P161000002023-09-05 11:09AM EDT2024-05-171,033.301,417.201,433.000.00-147.54%
NDX240621P161000002023-07-07 10:25AM EDT2024-06-211,300.801,229.501,251.900.00-8220.00%
NDXP240628P161000002023-08-31 10:17AM EDT2024-06-281,069.401,452.701,474.400.00--18.86%
NDX241220P161000002023-06-06 11:11AM EDT2024-12-201,769.441,481.501,545.600.00--58.77%