Italia markets close in 3 hours 18 minutes

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:16300.00
Opzioni d'acquistoper4 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP231204C163000002023-12-01 4:12PM EST2023-12-041.300.000.000.00-1211066.25%
NDXP231205C163000002023-12-01 3:56PM EST2023-12-055.600.000.000.00-16156.25%
NDXP231206C163000002023-12-01 3:37PM EST2023-12-0611.900.000.000.00-1163.13%
NDXP231207C163000002023-12-01 3:08PM EST2023-12-0718.080.000.000.00-293.13%
NDXP231208C163000002023-12-01 3:37PM EST2023-12-0830.900.000.000.00-81543.13%
NDXP231211C163000002023-12-01 1:29PM EST2023-12-1138.700.000.000.00-4123.13%
NDXP231212C163000002023-11-29 9:33AM EST2023-12-12110.250.000.000.00-121.56%
NDXP231213C163000002023-12-01 11:47AM EST2023-12-1354.600.000.000.00-431.56%
NDXP231214C163000002023-12-01 1:05PM EST2023-12-1479.950.000.000.00-70761.56%
NDX231215C163000002023-12-01 1:24PM EST2023-12-1580.100.000.000.00-332691.56%
NDXP231220C163000002023-12-01 11:41AM EST2023-12-2084.000.000.000.00-1511.56%
NDXP231221C163000002023-12-01 1:05PM EST2023-12-21116.000.000.000.00-1401571.56%
NDXP231222C163000002023-11-30 2:30PM EST2023-12-2281.700.000.000.00-7591.56%
NDXP231226C163000002023-11-24 11:51AM EST2023-12-26148.960.000.000.00-211.56%
NDXP231227C163000002023-11-30 11:58AM EST2023-12-2795.050.000.000.00--31.56%
NDXP231229C163000002023-12-01 10:22AM EST2023-12-29115.200.000.000.00-191.56%
NDXP240102C163000002023-12-01 3:15PM EST2024-01-02158.630.000.000.00-221.56%
NDXP240103C163000002023-11-29 10:16AM EST2024-01-03209.300.000.000.00--11.56%
NDXP240104C163000002023-11-29 10:19AM EST2024-01-04217.270.000.000.00--21.56%
NDXP240105C163000002023-11-21 1:54PM EST2024-01-05219.630.000.000.00-211.56%
NDX240119C163000002023-12-01 3:56PM EST2024-01-19259.780.000.000.00-5970.78%
NDX240216C163000002023-12-01 2:23PM EST2024-02-16405.500.000.000.00-1250.78%
NDX240315C163000002023-11-30 10:39AM EST2024-03-15478.600.000.000.00-3130.78%
NDXP240328C163000002023-05-02 11:45AM EST2024-03-28184.00533.90564.600.00-2319.43%
NDX240419C163000002023-11-28 10:37AM EST2024-04-19667.950.000.000.00-460.78%
NDX240517C163000002023-11-28 3:11PM EST2024-05-17801.750.000.000.00-190.39%
NDX240621C163000002023-11-30 1:08PM EST2024-06-21865.200.000.000.00-6006510.39%
NDX240816C163000002023-10-30 8:43AM EST2024-08-16542.410.000.000.00--100.39%
NDX240920C163000002023-10-24 11:46AM EST2024-09-20763.201,273.301,302.700.00--1725.19%
NDX241220C163000002023-06-01 10:33AM EST2024-12-201,092.301,402.001,588.000.00-1826.36%
NDX251219C163000002023-02-06 9:30AM EST2025-12-19994.200.000.000.00--10.20%
Opzioni Putper4 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP231204P163000002023-11-30 11:08AM EST2023-12-04423.500.000.000.00--00.00%
NDXP231206P163000002023-12-01 3:21PM EST2023-12-06320.530.000.000.00-650.00%
NDXP231208P163000002023-11-30 3:43PM EST2023-12-08421.050.000.000.00-8450.00%
NDXP231211P163000002023-11-27 2:24PM EST2023-12-11334.670.000.000.00--20.00%
NDXP231214P163000002023-11-15 10:06AM EST2023-12-14510.330.000.000.00--10.00%
NDX231215P163000002023-12-01 3:01PM EST2023-12-15349.190.000.000.00-1340.00%
NDXP231219P163000002023-11-30 11:01AM EST2023-12-19444.350.000.000.00-220.00%
NDXP231220P163000002023-11-30 11:45AM EST2023-12-20479.900.000.000.00--10.00%
NDXP231221P163000002023-11-29 9:51AM EST2023-12-21279.950.000.000.00-72710.00%
NDXP231222P163000002023-11-22 11:47AM EST2023-12-22382.100.000.000.00-6110.00%
NDXP231227P163000002023-11-24 11:05AM EST2023-12-27425.410.000.000.00-440.00%
NDXP231229P163000002023-11-24 11:05AM EST2023-12-29428.700.000.000.00-440.00%
NDX240119P163000002023-12-01 10:36AM EST2024-01-19514.440.000.000.00-1110.00%
NDX240216P163000002023-12-01 3:03PM EST2024-02-16535.350.000.000.00-240.00%
NDX240315P163000002023-12-01 1:28PM EST2024-03-15616.200.000.000.00-7160.00%
NDXP240328P163000002023-06-16 8:41AM EST2024-03-281,303.601,047.201,062.400.00-1124.90%
NDX240419P163000002023-11-16 3:53PM EST2024-04-19799.370.000.000.00--30.00%
NDX240517P163000002023-11-30 10:38AM EST2024-05-17793.600.000.000.00-10150.00%
NDX240621P163000002023-12-01 1:30PM EST2024-06-21819.800.000.000.00-186590.00%
NDXP240628P163000002023-11-13 10:14AM EST2024-06-281,106.150.000.000.00--10.00%
NDX240719P163000002023-12-01 12:56PM EST2024-07-19853.800.000.000.00-330.00%
NDX241220P163000002023-08-18 12:24PM EST2024-12-201,804.201,425.701,513.400.00-111120.61%