Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19.659,80+82,88 (+0,42%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 ottobre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX241018C150000002024-01-29 4:45PM EDT15,000.003,342.513,509.603,530.500.00-100.00%
NDX241018C155000002024-02-21 11:15AM EDT15,500.002,784.983,459.603,481.400.00-330.00%
NDX241018C156000002024-03-07 1:29PM EDT15,600.003,408.603,143.003,162.700.00-300.00%
NDX241018C160000002024-04-02 12:58PM EDT16,000.002,803.832,179.502,239.000.00-430.00%
NDX241018C162000002024-05-14 2:40PM EDT16,200.002,596.633,728.103,751.900.00-2433.13%
NDX241018C163000002024-05-06 3:29PM EDT16,300.002,332.853,125.403,153.400.00-450.00%
NDX241018C165000002024-05-15 3:26PM EDT16,500.002,618.283,510.603,567.200.00-4235.08%
NDX241018C167000002024-01-05 10:52AM EDT16,700.001,234.902,029.002,051.200.00-110.00%
NDX241018C171000002023-11-29 4:59PM EDT17,100.00936.181,319.301,347.800.00--20.00%
NDX241018C172000002024-02-29 12:31PM EDT17,200.001,837.701,991.602,012.300.00-100.00%
NDX241018C173000002023-12-19 11:39AM EDT17,300.001,209.501,219.401,234.200.00--20.00%
NDX241018C174000002023-12-05 12:43PM EDT17,400.00735.30884.60899.800.00--20.00%
NDX241018C175000002024-03-26 3:46PM EDT17,500.001,793.970.000.000.00-210.00%
NDX241018C179000002024-03-26 3:48PM EDT17,900.001,522.410.000.000.00-210.00%
NDX241018C180000002024-05-15 3:26PM EDT18,000.001,416.582,170.802,226.500.00-2927.71%
NDX241018C182000002024-04-15 3:35PM EDT18,200.001,005.501,258.601,274.200.00-29300.00%
NDX241018C183000002024-05-14 2:45PM EDT18,300.001,035.481,850.601,871.300.00-1123.73%
NDX241018C184000002024-05-15 10:43AM EDT18,400.001,066.701,843.701,898.700.00-1226.07%
NDX241018C185000002024-05-31 9:43AM EDT18,500.001,021.551,763.201,819.600.00-122225.68%
NDX241018C186000002024-06-03 12:43PM EDT18,600.00884.851,684.301,741.200.00-4825.30%
NDX241018C187000002024-05-16 1:39PM EDT18,700.00962.801,609.201,663.200.00-1324.89%
NDX241018C188000002024-06-06 10:34AM EDT18,800.001,125.891,533.301,592.700.00-1824.65%
NDX241018C189000002024-06-06 10:34AM EDT18,900.001,060.751,458.301,517.400.00-1524.26%
NDX241018C190000002024-04-16 1:53PM EDT19,000.00615.00744.60756.000.00-187.16%
NDX241018C191000002024-04-11 12:21PM EDT19,100.00749.10550.50560.500.00-9141.56%
NDX241018C192000002024-06-06 12:40PM EDT19,200.00852.971,241.001,281.300.00-2322.74%
NDX241018C194000002024-03-27 3:06PM EDT19,400.00693.00384.20393.300.00-465.27%
NDX241018C195000002024-06-12 3:08PM EDT19,500.00938.501,043.301,084.500.00-21221.85%
NDX241018C196000002024-03-22 2:01PM EDT19,600.00708.90227.00237.300.00-454.47%
NDX241018C197000002024-04-09 10:16AM EDT19,700.00532.10340.30347.000.00--107.94%
NDX241018C198000002024-06-05 11:40AM EDT19,800.00510.45859.70899.600.00-1520.94%
NDX241018C199000002024-04-09 10:16AM EDT19,900.00465.90286.10292.500.00--108.65%
NDX241018C200000002024-06-14 4:05PM EDT20,000.00766.25747.30778.30+306.08+66.51%3420.20%
NDX241018C201000002024-05-16 4:02PM EDT20,100.00329.32705.50722.000.00-2419.87%
NDX241018C202000002024-05-29 10:36AM EDT20,200.00340.00655.40671.300.00--219.62%
NDX241018C204000002024-06-10 2:10PM EDT20,400.00329.40561.20575.800.00-1219.13%
NDX241018C205000002024-06-14 4:05PM EDT20,500.00523.60520.20531.30+28.84+5.83%2118.89%
NDX241018C206000002024-01-19 2:39PM EDT20,600.00165.94243.60255.500.00-1113.03%
NDX241018C207000002024-06-14 10:08AM EDT20,700.00420.36435.60450.20+25.25+6.39%1318.48%
NDX241018C208000002024-06-14 3:54PM EDT20,800.00394.13398.60415.30+11.87+3.11%3318.34%
NDX241018C209000002024-04-22 9:30AM EDT20,900.0083.20169.70176.600.00--112.73%
NDX241018C210000002024-06-14 10:08AM EDT21,000.00323.94332.40349.00+23.23+7.73%12918.01%
NDX241018C212000002024-06-14 3:54PM EDT21,200.00273.75279.20288.60+189.56+225.16%3217.65%
NDX241018C214000002024-06-12 2:02PM EDT21,400.00194.00225.50241.200.00-1517.46%
NDX241018C216000002024-04-23 9:36AM EDT21,600.0041.350.000.000.00-123.13%
NDX241018C218000002024-06-05 1:25PM EDT21,800.0069.00150.20165.300.00--117.14%
NDX241018C220000002024-05-21 12:22PM EDT22,000.0055.60121.40136.600.00-1917.05%
Opzioni di venditaper18 ottobre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX241018P110000002024-06-07 10:43AM EDT11,000.007.721.0016.900.00-1144.27%
NDX241018P114000002024-06-11 9:55AM EDT11,400.009.752.5518.400.00--242.29%
NDX241018P116000002024-06-11 9:55AM EDT11,600.0011.253.4019.300.00--141.35%
NDX241018P120000002024-02-02 4:46PM EDT12,000.0076.2048.8054.000.00-1145.85%
NDX241018P122000002024-06-03 10:16AM EDT12,200.0016.476.4020.000.00-1137.98%
NDX241018P124000002024-01-19 2:40PM EDT12,400.00107.2185.4093.000.00-1147.93%
NDX241018P130000002024-05-24 3:31PM EDT13,000.0025.5911.5026.900.00-1134.99%
NDX241018P134000002024-03-26 9:59AM EDT13,400.0078.20102.20105.500.00-1242.20%
NDX241018P135000002024-01-05 11:34AM EDT13,500.00267.00144.00152.200.00-1145.19%
NDX241018P136000002024-02-12 10:30AM EDT13,600.00128.00115.20120.100.00--842.06%
NDX241018P138000002024-05-21 10:45AM EDT13,800.0037.2018.9034.700.00-1131.85%
NDX241018P143000002024-02-01 2:36PM EDT14,300.00237.70133.60140.300.00--438.78%
NDX241018P144000002024-05-28 9:30AM EDT14,400.0053.3026.5042.300.00-2229.55%
NDX241018P145000002024-04-26 9:54AM EDT14,500.00141.0051.8056.000.00-8030.58%
NDX241018P146000002023-12-21 12:36PM EDT14,600.00405.20272.10280.800.00--244.53%
NDX241018P147000002023-12-20 1:58PM EDT14,700.00390.30284.10292.900.00--144.35%
NDX241018P150000002024-06-06 10:12AM EDT15,000.0057.4037.1052.800.00-1627.39%
NDX241018P151000002024-06-11 11:18AM EDT15,100.0056.1039.2054.900.00-12727.04%
NDX241018P160000002024-06-11 11:20AM EDT16,000.0090.2065.2080.800.00-12724.06%
NDX241018P161000002024-06-07 10:40AM EDT16,100.00101.1569.0084.600.00-1623.74%
NDX241018P162000002024-05-15 1:39PM EDT16,200.00152.3073.1088.700.00-2223.43%
NDX241018P165000002024-06-14 2:57PM EDT16,500.0095.9091.0096.90-24.20-20.15%91922.18%
NDX241018P166000002024-05-13 3:15PM EDT16,600.00250.0088.60104.100.00-1922.00%
NDX241018P167000002024-06-10 3:48PM EDT16,700.00135.2097.60113.000.00-1721.88%
NDX241018P168000002024-05-28 2:00PM EDT16,800.00182.36103.60118.000.00-4521.54%
NDX241018P169000002024-05-28 2:00PM EDT16,900.00193.20109.90125.200.00-2621.29%
NDX241018P170000002024-06-12 10:13AM EDT17,000.00120.00116.50131.800.00-5720.99%
NDX241018P171000002024-05-28 3:02PM EDT17,100.00220.80123.60138.000.00-1120.65%
NDX241018P172000002024-05-07 3:02PM EDT17,200.00407.60193.30198.700.00-1122.53%
NDX241018P173000002024-06-10 10:32AM EDT17,300.00211.00139.20154.000.00-4820.09%
NDX241018P175000002024-05-23 12:08PM EDT17,500.00266.60157.00172.000.00-1419.52%
NDX241018P176000002024-05-23 1:53PM EDT17,600.00320.00166.70181.700.00-1219.23%
NDX241018P177000002024-06-12 9:42AM EDT17,700.00192.45177.10192.000.00-1518.94%
NDX241018P178000002024-06-13 9:56AM EDT17,800.00185.00188.30203.200.00-1118.66%
NDX241018P179000002024-06-13 11:34AM EDT17,900.00205.07200.30215.100.00-1318.38%
NDX241018P180000002024-06-14 3:54PM EDT18,000.00222.05215.90228.60+12.85+6.14%246018.12%
NDX241018P181000002024-06-14 10:08AM EDT18,100.00235.80229.20242.40+4.85+2.10%1217.85%
NDX241018P182000002024-05-29 12:10PM EDT18,200.00448.60241.60255.800.00-182417.54%
NDX241018P183000002024-06-13 10:03AM EDT18,300.00252.55256.80273.100.00-1217.31%
NDX241018P184000002024-06-14 3:54PM EDT18,400.00283.67274.70283.90+4.57+1.64%4216.87%
NDX241018P185000002024-05-31 9:43AM EDT18,500.00587.00290.60307.100.00-121816.75%
NDX241018P186000002024-06-05 10:27AM EDT18,600.00524.35309.20325.600.00-21016.46%
NDX241018P187000002024-03-04 2:02PM EDT18,700.00983.90987.001,002.400.00-2231.90%
NDX241018P188000002024-06-12 10:11AM EDT18,800.00377.90349.60366.900.00-2715.90%
NDX241018P189000002024-05-31 3:14PM EDT18,900.00847.90372.10389.400.00-20715.62%
NDX241018P190000002024-06-14 9:33AM EDT19,000.00422.40398.10408.60-205.00-32.67%11415.21%
NDX241018P191000002024-06-12 3:22PM EDT19,100.00434.00421.80438.000.00-1215.02%
NDX241018P192000002024-04-29 2:00PM EDT19,200.001,442.50802.70813.100.00--222.57%
NDX241018P193000002024-04-29 2:00PM EDT19,300.001,506.60848.80859.700.00-1022.57%
NDX241018P194000002024-04-29 11:46AM EDT19,400.001,599.10897.20908.500.00-2222.59%
NDX241018P195000002024-06-14 4:05PM EDT19,500.00547.00543.60553.60-844.20-60.68%2413.74%
NDX241018P196000002024-03-08 3:21PM EDT19,600.001,582.601,535.101,551.100.00-2234.42%
NDX241018P197000002024-06-05 11:03AM EDT19,700.00971.30602.20638.400.00--213.41%
NDX241018P198000002024-05-23 1:35PM EDT19,800.001,102.90644.00676.400.00-2113.07%
NDX241018P199000002024-03-08 11:29AM EDT19,900.001,560.201,726.901,743.800.00-1135.03%
NDX241018P200000002024-06-14 4:05PM EDT20,000.00739.25735.20747.60-39.15-5.03%210012.09%
NDX241018P210000002024-01-19 11:16AM EDT21,000.003,306.802,849.602,870.400.00-1144.93%
NDX241018P212000002024-04-23 9:36AM EDT21,200.003,442.920.000.000.00-120.00%
NDX241018P214000002024-04-23 9:36AM EDT21,400.003,626.890.000.000.00-120.00%