Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
16.091,93+69,44 (+0,43%)
Al 02:43PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:16800.00
Opzioni d'acquistoper8 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP231208C168000002023-12-08 9:32AM EST2023-12-080.100.000.15-0.44-81.48%28628.71%
NDXP231211C168000002023-12-08 2:09PM EST2023-12-110.490.250.60-0.76-60.80%101016.56%
NDXP231212C168000002023-12-08 1:12PM EST2023-12-121.301.101.55-1.26-49.22%31116.69%
NDXP231214C168000002023-12-07 11:40AM EST2023-12-146.113.704.300.00-91616.48%
NDX231215C168000002023-12-08 1:25PM EST2023-12-154.204.304.70-2.78-39.83%237815.66%
NDXP231218C168000002023-12-08 10:57AM EST2023-12-188.586.707.60+0.68+8.61%42414.58%
NDXP231220C168000002023-11-29 1:11PM EST2023-12-2023.5210.6011.700.00--114.66%
NDXP231222C168000002023-12-01 3:42PM EST2023-12-2222.8015.6016.600.00-1814.77%
NDXP231226C168000002023-12-04 12:21PM EST2023-12-2613.6018.5020.300.00-61813.79%
NDXP231227C168000002023-12-05 11:57AM EST2023-12-2715.2521.6023.000.00-101113.87%
NDXP231229C168000002023-12-06 10:05AM EST2023-12-2923.8029.8030.400.00-15414.26%
NDXP240102C168000002023-12-04 10:05AM EST2024-01-0226.5033.1035.900.00-1813.77%
NDXP240105C168000002023-12-07 12:34PM EST2024-01-0552.6047.4049.400.00-41214.39%
NDXP240108C168000002023-12-07 9:38AM EST2024-01-0847.10--0.00---0.00%
NDXP240111C168000002023-12-07 12:05PM EST2024-01-1168.70--0.00---0.00%
NDXP240112C168000002023-12-07 11:12AM EST2024-01-1268.8074.0076.500.00-11215.05%
NDX240119C168000002023-12-08 10:31AM EST2024-01-1998.3593.2095.20+9.45+10.63%22814.99%
NDX240216C168000002023-12-04 2:32PM EST2024-02-16152.80212.40215.300.00-81916.94%
NDX240315C168000002023-12-07 9:43AM EST2024-03-15283.10323.40327.400.00-38218.09%
NDXP240328C168000002023-08-18 8:52AM EST2024-03-28302.75353.80366.400.00-1118.19%
NDX240419C168000002023-12-04 11:31AM EST2024-04-19441.40461.40467.20+88.00+24.90%1219.38%
NDX240517C168000002023-11-30 10:37AM EST2024-05-17521.20568.60575.400.00-1620.25%
NDX240621C168000002023-12-07 12:22PM EST2024-06-21683.00694.50701.300.00-52621.10%
NDX240719C168000002023-11-17 9:39AM EST2024-07-19728.47795.40806.300.00-1121.86%
NDX240920C168000002023-11-27 9:33AM EST2024-09-20981.901,006.001,022.100.00-2223.14%
NDX241220C168000002023-12-08 11:35AM EST2024-12-201,280.351,224.901,358.50+40.35+3.25%12125.33%
Opzioni Putper8 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP231229P168000002023-12-04 10:26AM EST2023-12-291,018.45686.10697.400.00-130.00%
NDXP240105P168000002023-12-01 1:38PM EST2024-01-05797.25690.60701.400.00-20820.00%
NDX240216P168000002023-11-29 3:16PM EST2024-02-16815.48756.00763.400.00-239.57%
NDX240315P168000002023-10-12 10:56AM EST2024-03-151,423.571,211.501,224.900.00-1124.11%
NDX240517P168000002023-12-08 9:45AM EST2024-05-17978.90917.90924.80-60.70-5.84%1811.27%
NDX240621P168000002023-11-20 10:13AM EST2024-06-211,086.40969.60976.000.00-61611.45%
NDX240920P168000002023-12-06 3:57PM EST2024-09-201,269.801,100.901,114.200.00-9912.11%