Italia markets open in 3 hours 52 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:16900.00
Opzioni d'acquistoper4 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP231204C169000002023-12-01 3:53PM EST2023-12-040.250.000.35-0.88-77.88%70038.78%
NDXP231205C169000002023-12-01 1:13PM EST2023-12-050.720.150.55+0.72-33028.76%
NDXP231206C169000002023-12-01 11:57AM EST2023-12-060.710.651.20-0.16-18.39%126525.72%
NDXP231207C169000002023-12-01 1:39PM EST2023-12-071.401.051.55+0.08+6.06%4015923.02%
NDXP231208C169000002023-12-01 11:43AM EST2023-12-081.551.652.20+0.07+4.73%402221.59%
NDXP231211C169000002023-12-01 12:00PM EST2023-12-112.402.302.85-1.45-37.66%23717.72%
NDXP231213C169000002023-11-21 1:41PM EST2023-12-1314.723.306.500.00-101918.10%
NDXP231214C169000002023-11-30 4:00PM EST2023-12-145.974.908.20+5.97--118.01%
NDX231215C169000002023-12-01 12:03PM EST2023-12-156.656.907.50+1.60+31.68%87516.96%
NDXP231218C169000002023-12-01 3:23PM EST2023-12-189.557.9011.20+9.55-10316.38%
NDXP231220C169000002023-12-01 10:01AM EST2023-12-209.7010.8014.00+9.70-1016.11%
NDXP231221C169000002023-12-01 10:01AM EST2023-12-2111.2213.1016.20+11.22-1016.16%
NDXP231222C169000002023-12-01 9:52AM EST2023-12-2212.1015.9017.00+0.95+8.52%17215.90%
NDXP231226C169000002023-12-01 10:01AM EST2023-12-2614.4017.4020.80+14.40-11015.14%
NDXP231227C169000002023-12-01 1:31PM EST2023-12-2720.8319.7023.10+20.83-4315.20%
NDXP231228C169000002023-12-01 10:02AM EST2023-12-2819.3822.9026.20+19.38-1-15.36%
NDXP231229C169000002023-12-01 3:53PM EST2023-12-2926.7326.8028.00+7.18+36.73%31115.32%
NDXP240102C169000002023-12-01 3:10PM EST2024-01-0230.6929.2032.60+0.11+0.36%1114.85%
NDXP240105C169000002023-12-01 10:01AM EST2024-01-0532.4040.5043.70-23.20-41.73%11115.36%
NDXP240112C169000002023-12-01 12:47PM EST2024-01-1264.6761.8065.40+64.67-2415.82%
NDX240119C169000002023-12-01 2:33PM EST2024-01-1978.0078.2081.50+21.70+38.54%93015.73%
NDX240216C169000002023-11-29 10:03AM EST2024-02-16225.94177.90182.000.00-21417.20%
NDX240315C169000002023-11-30 9:38AM EST2024-03-15274.85278.00283.900.00-8411218.25%
NDXP240328C169000002023-08-11 2:26PM EST2024-03-28385.94387.90398.800.00--020.75%
NDX240419C169000002023-11-29 11:11AM EST2024-04-19430.44407.60415.70+430.44--219.49%
NDX240517C169000002023-11-14 2:09PM EST2024-05-17479.07510.70518.600.00-1020.32%
NDX240621C169000002023-12-01 2:13PM EST2024-06-21627.60632.10644.70+128.10+25.65%4821.25%
NDXP240628C169000002023-11-30 1:22PM EST2024-06-28599.40659.70673.30+599.40--821.50%
NDX240719C169000002023-11-20 9:39AM EST2024-07-19738.30729.50744.200.00-1021.94%
NDX240920C169000002023-08-09 10:15AM EST2024-09-20874.75878.30934.400.00-1122.82%
NDX241220C169000002023-10-25 8:30AM EST2024-12-20775.000.000.000.00-1000.78%
NDX251219C169000002023-08-07 11:47AM EST2025-12-192,054.001,936.002,136.000.00--627.46%
Opzioni Putper4 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX231215P169000002023-11-20 3:54PM EST2023-12-15838.32868.00882.100.00-1100.00%
NDXP231229P169000002023-11-20 3:50PM EST2023-12-29823.66850.90862.900.00--10.00%
NDX240315P169000002023-09-12 8:59AM EST2024-03-151,395.701,509.301,523.700.00--528.99%
NDX240517P169000002023-11-30 10:38AM EST2024-05-171,093.901,032.701,044.70+1,093.90--710.40%
NDX240621P169000002023-11-22 1:50PM EST2024-06-211,063.801,082.101,095.800.00-1610.83%
NDX240719P169000002023-11-14 11:14AM EST2024-07-191,227.751,119.701,135.400.00--111.09%
NDX241220P169000002023-11-21 3:38PM EST2024-12-201,352.901,295.201,394.700.00-1212.98%
NDX251219P169000002023-08-07 11:47AM EST2025-12-191,896.001,852.002,050.000.00--616.66%