Italia Markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
20.331,49+120,13 (+0,59%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 maggio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX250516C126000002024-05-10 10:21AM EDT12,600.006,214.006,997.707,045.200.00--20.00%
NDX250516C164000002024-05-24 1:28PM EDT16,400.003,602.204,349.304,395.000.00-1226.63%
NDX250516C165000002024-06-06 1:54PM EDT16,500.003,675.004,804.604,844.300.00--136.95%
NDX250516C167000002024-05-24 1:28PM EDT16,700.003,366.604,101.104,146.200.00-1126.22%
NDX250516C170000002024-06-12 10:20AM EDT17,000.003,631.184,414.304,449.600.00-181935.81%
NDX250516C172000002024-04-29 9:30AM EDT17,200.002,285.900.000.000.00--10.00%
NDX250516C173000002024-04-29 9:30AM EDT17,300.002,231.000.000.000.00--10.00%
NDX250516C177000002024-07-05 3:58PM EDT17,700.003,835.723,740.603,783.000.00-4232.12%
NDX250516C180000002024-07-11 12:47PM EDT18,000.003,453.073,501.903,543.900.00-1331.26%
NDX250516C184000002024-07-12 1:35PM EDT18,400.003,285.673,191.603,233.00+48.06+1.48%2130.16%
NDX250516C187000002024-05-24 11:04AM EDT18,700.001,931.702,567.302,607.500.00-1123.38%
NDX250516C188000002024-07-08 11:10AM EDT18,800.002,977.332,891.302,932.100.00-2129.10%
NDX250516C190000002024-07-08 11:21AM EDT19,000.002,843.702,745.402,783.500.00-4228.56%
NDX250516C200000002024-07-09 9:35AM EDT20,000.002,237.402,072.402,088.500.00-23726.05%
NDX250516C204000002024-07-09 3:18PM EDT20,400.001,922.601,824.201,840.800.00-3425.21%
NDX250516C205000002024-07-03 11:50AM EDT20,500.001,640.801,764.701,781.300.00--125.00%
NDX250516C208000002024-06-11 9:30AM EDT20,800.00941.401,818.401,833.400.00--127.43%
NDX250516C209000002024-06-18 1:24PM EDT20,900.001,375.301,538.401,553.200.00-22624.22%
NDX250516C211000002024-07-03 11:52AM EDT21,100.001,323.101,431.501,446.700.00--123.86%
NDX250516C212000002024-07-03 11:51AM EDT21,200.001,272.201,379.601,394.100.00--123.67%
NDX250516C213000002024-07-08 4:02PM EDT21,300.001,408.001,328.801,343.600.00-3723.49%
NDX250516C214000002024-06-27 9:33AM EDT21,400.001,032.001,279.101,293.700.00--123.32%
NDX250516C224000002024-06-26 2:18PM EDT22,400.00647.00846.90863.400.00--121.81%
NDX250516C225000002024-06-18 1:24PM EDT22,500.00712.50810.30827.100.00-325421.68%
NDX250516C226000002024-06-25 1:03PM EDT22,600.00559.80775.10790.300.00--121.53%
NDX250516C227000002024-06-25 2:23PM EDT22,700.00551.60740.80757.100.00-3621.43%
NDX250516C230000002024-07-02 3:18PM EDT23,000.00518.87645.70661.200.00-118421.08%
Opzioni di venditaper16 maggio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX250516P125000002024-06-24 9:30AM EDT12,500.0087.6060.4073.200.00--330.48%
NDX250516P126000002024-06-24 9:30AM EDT12,600.0090.9062.8075.700.00--330.24%
NDX250516P130000002024-06-17 9:30AM EDT13,000.00107.8073.5086.600.00--229.31%
NDX250516P134000002024-06-17 9:30AM EDT13,400.00122.4086.4099.300.00--128.41%
NDX250516P138000002024-06-17 9:30AM EDT13,800.00138.90101.50114.000.00--127.55%
NDX250516P139000002024-06-17 9:30AM EDT13,900.00143.40105.60118.100.00--127.34%
NDX250516P140000002024-06-17 9:30AM EDT14,000.00148.00109.80122.300.00-1127.13%
NDX250516P141000002024-06-12 2:02PM EDT14,100.00137.30114.30126.600.00--826.92%
NDX250516P142000002024-06-12 2:02PM EDT14,200.00143.60118.80131.100.00--226.71%
NDX250516P148000002024-06-17 9:30AM EDT14,800.00191.10149.90161.900.00--125.49%
NDX250516P158000002024-06-20 2:33PM EDT15,800.00264.50218.20230.500.00--523.54%
NDX250516P162000002024-04-29 9:30AM EDT16,200.00494.400.000.000.00--13.13%
NDX250516P168000002024-05-17 9:30AM EDT16,800.00527.10364.00402.000.00-1123.34%
NDX250516P170000002024-06-14 2:35PM EDT17,000.00419.00338.00351.100.00-11321.26%
NDX250516P171000002024-04-29 9:30AM EDT17,100.00799.900.000.000.00--13.13%
NDX250516P172000002024-04-29 9:30AM EDT17,200.00838.000.000.000.00--13.13%
NDX250516P176000002024-05-16 9:30AM EDT17,600.00694.60468.00548.000.00--122.34%
NDX250516P179000002024-05-16 9:30AM EDT17,900.00773.20526.50606.000.00--121.85%
NDX250516P180000002024-06-20 3:35PM EDT18,000.00576.40483.60496.200.00-51019.37%
NDX250516P181000002024-05-17 9:30AM EDT18,100.00836.70566.00644.000.00-1121.45%
NDX250516P183000002024-05-16 9:30AM EDT18,300.00892.60610.00690.000.00--321.15%
NDX250516P184000002024-05-20 9:30AM EDT18,400.00931.70614.10635.100.00--119.71%
NDX250516P186000002024-05-21 9:30AM EDT18,600.00988.700.000.000.00--11.56%
NDX250516P187000002024-06-11 9:30AM EDT18,700.00892.00560.10576.200.00-1117.16%
NDX250516P188000002024-07-11 12:19PM EDT18,800.00654.60636.80651.800.00--217.83%
NDX250516P190000002024-07-01 12:17PM EDT19,000.00789.70682.00697.300.00-51517.43%
NDX250516P192000002024-05-21 9:30AM EDT19,200.001,211.200.000.000.00--10.78%
NDX250516P193000002024-07-03 12:08PM EDT19,300.00775.20755.50771.200.00-1116.83%
NDX250516P194000002024-05-21 9:30AM EDT19,400.001,295.300.000.000.00--10.78%
NDX250516P195000002024-05-16 9:30AM EDT19,500.001,342.30878.001,076.000.00--120.00%
NDX250516P196000002024-06-11 9:30AM EDT19,600.001,199.000.000.000.00--10.78%
NDX250516P197000002024-05-24 1:28PM EDT19,700.001,319.801,019.101,046.400.00-1118.31%
NDX250516P200000002024-07-01 12:17PM EDT20,000.001,103.56954.50970.800.00-101515.32%
NDX250516P204000002024-06-26 9:30AM EDT20,400.001,302.001,079.901,108.700.00--114.44%
NDX250516P210000002024-07-01 12:17PM EDT21,000.001,520.421,312.801,343.500.00-51012.89%
NDX250516P226000002024-05-24 1:25PM EDT22,600.003,052.902,460.602,499.200.00-1112.42%