Italia markets open in 1 hour 45 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19.465,18+254,99 (+1,33%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper31 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP241231C120000002024-04-25 4:02PM EDT12,000.005,958.507,165.607,190.700.00--10.00%
NDXP241231C128000002024-04-26 9:31AM EDT12,800.005,260.006,407.406,432.100.00-110.00%
NDXP241231C165000002024-06-05 1:57PM EDT16,500.003,190.950.000.000.00-1800.00%
NDXP241231C169000002024-01-12 12:34PM EDT16,900.001,604.302,365.702,390.900.00--10.00%
NDXP241231C170000002024-04-19 11:44AM EDT17,000.001,647.152,423.902,441.100.00-690.00%
NDXP241231C173000002024-02-01 12:56PM EDT17,300.001,614.132,296.602,322.700.00--315.13%
NDXP241231C175000002024-04-19 11:44AM EDT17,500.001,350.152,044.902,060.900.00-6412.04%
NDXP241231C176000002024-05-01 11:18AM EDT17,600.001,264.251,936.901,953.000.00--311.28%
NDXP241231C177000002024-06-06 4:02PM EDT17,700.002,239.020.000.000.00--00.00%
NDXP241231C178000002024-06-12 10:42AM EDT17,800.002,536.330.000.000.00-300.00%
NDXP241231C179000002024-06-07 10:49AM EDT17,900.002,132.340.000.000.00-200.00%
NDXP241231C180000002024-06-12 11:40AM EDT18,000.002,389.210.000.000.00-100.00%
NDXP241231C181000002024-01-24 2:19PM EDT18,100.001,386.461,524.201,555.800.00--011.84%
NDXP241231C182000002024-03-01 12:05PM EDT18,200.001,636.271,626.801,657.200.00-4415.82%
NDXP241231C184000002024-05-17 11:51AM EDT18,400.001,450.800.000.000.00-100.00%
NDXP241231C185000002024-04-23 1:08PM EDT18,500.00932.160.000.000.00-110.00%
NDXP241231C186000002024-05-31 12:25PM EDT18,600.001,102.400.000.000.00-100.00%
NDXP241231C187000002024-06-03 10:30AM EDT18,700.001,282.280.000.000.00-300.00%
NDXP241231C188000002024-05-31 12:25PM EDT18,800.00993.300.000.000.00-100.00%
NDXP241231C189000002024-03-19 10:06AM EDT18,900.001,093.87777.90797.600.00-108.08%
NDXP241231C190000002024-04-17 2:35PM EDT19,000.00820.401,083.101,095.300.00-1114.76%
NDXP241231C191000002024-03-27 12:05PM EDT19,100.001,117.06752.70769.800.00-109.93%
NDXP241231C192000002024-05-30 11:32AM EDT19,200.001,007.580.000.000.00-100.00%
NDXP241231C195000002024-04-01 1:03PM EDT19,500.00960.85544.50561.700.00-1110.01%
NDXP241231C198000002024-03-19 2:32PM EDT19,800.00783.03471.90488.300.00-1111.01%
NDXP241231C199000002024-05-31 11:48AM EDT19,900.00528.000.000.000.00-300.39%
NDXP241231C200000002024-06-04 2:06PM EDT20,000.00608.100.000.000.00-200.78%
NDXP241231C201000002024-06-05 10:25AM EDT20,100.00670.000.000.000.00-100.78%
NDXP241231C202000002024-06-05 9:45AM EDT20,200.00610.000.000.000.00-300.78%
NDXP241231C203000002024-06-12 3:01PM EDT20,300.00875.000.000.000.00-200.78%
NDXP241231C205000002024-05-10 9:46AM EDT20,500.00382.04568.30579.700.00-5517.11%
NDXP241231C206000002024-05-10 9:46AM EDT20,600.00357.36532.50543.400.00-5517.02%
NDXP241231C208000002024-01-31 11:05AM EDT20,800.00283.050.000.000.00-301.56%
NDXP241231C210000002024-03-13 12:18PM EDT21,000.00442.40358.60375.800.00-1715.88%
NDXP241231C211000002024-05-24 11:15AM EDT21,100.00353.830.000.000.00-101.56%
NDXP241231C212000002024-04-01 12:20PM EDT21,200.00401.05173.00185.100.00--312.54%
NDXP241231C214000002024-05-10 10:20AM EDT21,400.00192.75304.90314.300.00-1416.46%
NDXP241231C215000002024-06-03 10:30AM EDT21,500.00207.280.000.000.00-303.13%
NDXP241231C216000002024-04-16 9:30AM EDT21,600.00202.600.000.000.00-133.13%
NDXP241231C218000002024-02-15 2:50PM EDT21,800.00226.80224.50240.900.00-2416.44%
NDXP241231C220000002024-06-12 10:10AM EDT22,000.00277.300.000.000.00-203.13%
NDXP241231C225000002024-06-05 10:51AM EDT22,500.00116.300.000.000.00-103.13%
NDXP241231C230000002024-06-12 10:10AM EDT23,000.00129.510.000.000.00-203.13%
Opzioni di venditaper31 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP241231P118000002024-06-10 9:42AM EDT11,800.0029.610.000.000.00-1012.50%
NDXP241231P120000002024-05-10 10:01AM EDT12,000.0045.7529.8034.900.00-1633.10%
NDXP241231P122000002024-01-31 3:28PM EDT12,200.00148.0086.6095.500.00-1538.58%
NDXP241231P124000002024-01-17 4:48PM EDT12,400.00198.00128.30141.500.00--340.80%
NDXP241231P128000002024-04-22 9:49AM EDT12,800.00154.000.000.000.00-1012.50%
NDXP241231P130000002024-05-23 2:01PM EDT13,000.0061.800.000.000.00-106.25%
NDXP241231P132000002024-04-18 10:23AM EDT13,200.00173.8461.8068.700.00-1130.90%
NDXP241231P134000002024-01-17 4:50PM EDT13,400.00290.00193.50208.200.00--138.54%
NDXP241231P140000002024-06-12 10:10AM EDT14,000.0063.600.000.000.00-206.25%
NDXP241231P141000002024-04-29 12:20PM EDT14,100.00182.5096.70102.700.00-1028.82%
NDXP241231P143000002024-05-03 11:49AM EDT14,300.00169.80103.40114.000.00-1128.48%
NDXP241231P144000002024-01-24 2:56PM EDT14,400.00296.50243.30258.600.00--134.74%
NDXP241231P145000002024-06-07 11:19AM EDT14,500.0097.600.000.000.00-206.25%
NDXP241231P148000002024-06-03 1:31PM EDT14,800.00140.000.000.000.00-106.25%
NDXP241231P150000002024-02-09 11:45AM EDT15,000.00332.20319.70335.500.00-1033.92%
NDXP241231P153000002024-06-05 11:34AM EDT15,300.00145.750.000.000.00-106.25%
NDXP241231P155000002024-04-12 9:30AM EDT15,500.00340.90230.70240.700.00-1127.65%
NDXP241231P156000002024-02-08 11:03AM EDT15,600.00433.00403.90421.400.00-1032.86%
NDXP241231P157000002024-02-28 2:15PM EDT15,700.00413.30342.90357.600.00-1130.33%
NDXP241231P158000002024-06-05 11:34AM EDT15,800.00184.440.000.000.00-106.25%
NDXP241231P159000002024-04-18 10:45AM EDT15,900.00508.10224.70234.100.00-1125.17%
NDXP241231P160000002024-06-11 3:59PM EDT16,000.00174.000.000.000.00-4003.13%
NDXP241231P161000002024-04-23 12:19PM EDT16,100.00520.000.000.000.00-233.13%
NDXP241231P164000002024-06-05 11:50AM EDT16,400.00245.900.000.000.00--03.13%
NDXP241231P165000002024-05-31 1:29PM EDT16,500.00350.000.000.000.00-203.13%
NDXP241231P166000002024-06-05 11:50AM EDT16,600.00270.000.000.000.00-203.13%
NDXP241231P167000002024-05-31 10:36AM EDT16,700.00380.000.000.000.00-103.13%
NDXP241231P168000002024-06-11 2:45PM EDT16,800.00258.050.000.000.00-103.13%
NDXP241231P169000002024-06-05 3:03PM EDT16,900.00300.800.000.000.00-203.13%
NDXP241231P170000002024-06-12 1:32PM EDT17,000.00244.100.000.000.00-103.13%
NDXP241231P171000002024-06-12 1:32PM EDT17,100.00255.600.000.000.00-103.13%
NDXP241231P172000002024-04-24 9:49AM EDT17,200.00755.71372.70382.500.00--521.87%
NDXP241231P176000002024-01-02 10:38AM EDT17,600.001,406.001,060.801,206.400.00--136.56%
NDXP241231P177000002024-03-14 12:22PM EDT17,700.00882.20860.60880.100.00-6529.30%
NDXP241231P178000002024-03-14 12:22PM EDT17,800.00914.80890.80912.800.00-6629.20%
NDXP241231P179000002024-06-04 12:35PM EDT17,900.00586.800.000.000.00-201.56%
NDXP241231P180000002024-06-11 10:32AM EDT18,000.00484.900.000.000.00-201.56%
NDXP241231P182000002024-06-12 4:08PM EDT18,200.00428.000.000.000.00-101.56%
NDXP241231P183000002024-04-10 10:13AM EDT18,300.001,060.00863.90878.400.00-1124.74%
NDXP241231P185000002024-06-12 3:51PM EDT18,500.00493.000.000.000.00-401.56%
NDXP241231P186000002024-05-28 12:33PM EDT18,600.00700.380.000.000.00-100.78%
NDXP241231P189000002024-06-12 1:03PM EDT18,900.00590.850.000.000.00-100.78%
NDXP241231P190000002024-06-12 1:03PM EDT19,000.00619.180.000.000.00-100.78%
NDXP241231P213000002024-04-25 4:02PM EDT21,300.003,243.702,143.102,159.200.00--116.25%