Italia markets close in 3 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
16.000,26+38,28 (+0,24%)
Al 11:27AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:16500.00
Opzioni d'acquistoper28 novembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP231128C165000002023-11-28 9:39AM EST2023-11-280.050.000.20-0.39-88.64%18421.80%
NDXP231129C165000002023-11-27 3:35PM EST2023-11-290.430.350.65-0.52-54.74%11317.61%
NDXP231130C165000002023-11-28 10:33AM EST2023-11-301.301.201.60-1.77-57.65%22216.25%
NDXP231201C165000002023-11-28 10:23AM EST2023-12-012.602.102.55-1.20-31.58%33115.13%
NDXP231204C165000002023-11-28 10:58AM EST2023-12-043.833.404.00-1.92-33.39%32812.36%
NDXP231205C165000002023-11-22 2:31PM EST2023-12-054.554.905.60-15.60-77.42%1212.32%
NDXP231208C165000002023-11-28 9:59AM EST2023-12-0812.1414.5015.20-6.06-33.30%86113.14%
NDXP231211C165000002023-11-27 3:42PM EST2023-12-1123.3019.2020.300.00-51012.58%
NDXP231212C165000002023-11-13 12:07PM EST2023-12-1224.2024.5025.900.00-3313.03%
NDXP231213C165000002023-11-07 12:38PM EST2023-12-1319.6533.1034.700.00--113.82%
NDXP231214C165000002023-11-17 11:48AM EST2023-12-1453.3037.7039.200.00-6513.96%
NDX231215C165000002023-11-28 10:14AM EST2023-12-1536.6539.1040.50-19.40-34.61%659813.72%
NDXP231218C165000002023-11-20 3:55PM EST2023-12-18101.0546.8049.300.00-2313.61%
NDXP231220C165000002023-11-22 10:14AM EST2023-12-2086.3756.7059.700.00--113.97%
NDXP231222C165000002023-11-21 11:17AM EST2023-12-2262.8067.6069.00-24.70-28.23%1314.19%
NDXP231229C165000002023-11-27 3:13PM EST2023-12-2999.5091.1093.200.00-35614.25%
NDXP240105C165000002023-11-21 1:13PM EST2024-01-05142.70118.90120.500.00--514.53%
NDX240119C165000002023-11-27 1:14PM EST2024-01-19208.65176.60179.200.00-511115.29%
NDX240216C165000002023-11-27 3:16PM EST2024-02-16320.90308.40312.600.00-107117.19%
NDX240315C165000002023-11-27 1:30PM EST2024-03-15461.14425.80429.900.00-3921,00418.33%
NDXP240328C165000002023-11-17 3:09PM EST2024-03-28489.36484.70493.300.00-24619.10%
NDX240419C165000002023-11-07 11:51AM EST2024-04-19375.70580.10588.200.00--119.99%
NDX240517C165000002023-11-15 2:09PM EST2024-05-17687.85688.30695.800.00--020.78%
NDX240621C165000002023-11-22 9:32AM EST2024-06-21907.40825.60831.200.00-28821.78%
NDX240719C165000002023-11-24 11:50AM EST2024-07-19946.63920.10930.000.00-151522.38%
NDX240920C165000002023-10-10 1:59PM EST2024-09-20932.60794.60812.800.00-303117.83%
NDX241220C165000002023-11-16 12:18PM EST2024-12-201,370.291,357.901,532.000.00-173326.53%
Opzioni Putper28 novembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP231201P165000002023-11-14 10:08AM EST2023-12-01695.05507.20524.000.00--624.76%
NDX231215P165000002023-11-27 1:07PM EST2023-12-15470.71523.80539.200.00-26913.61%
NDXP231222P165000002023-11-07 9:44AM EST2023-12-221,244.35531.10542.600.00--111.88%
NDXP231229P165000002023-11-22 12:33PM EST2023-12-29519.90538.10551.000.00-3811.19%
NDX240119P165000002023-11-27 3:46PM EST2024-01-19566.45571.00578.900.00-65510.33%
NDX240216P165000002023-11-27 1:15PM EST2024-02-16614.11648.10655.600.00-6711.49%
NDX240315P165000002023-11-24 10:59AM EST2024-03-15734.36709.90720.000.00-7216111.99%
NDX240419P165000002023-11-27 9:40AM EST2024-04-19798.00776.10783.900.00-1112.16%
NDX240517P165000002023-11-15 2:09PM EST2024-05-17938.79840.10850.500.00--012.73%
NDX240621P165000002023-11-22 10:35AM EST2024-06-21881.00901.40907.400.00-114012.84%
NDXP240628P165000002023-07-07 2:01PM EST2024-06-281,464.201,419.201,457.800.00-2224.05%
NDX240719P165000002023-11-24 11:50AM EST2024-07-19949.85937.10949.000.00-151512.89%
NDX241220P165000002023-11-17 11:23AM EST2024-12-201,237.101,110.301,200.300.00-1113.91%