Italia markets close in 1 hour 51 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19.908,90+6,11 (+0,03%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:17500.00
Opzioni d'acquistoper20 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX240621C175000002024-06-18 9:46AM EDT2024-06-212,413.702,414.902,441.30+912.31+60.76%413979.11%
NDXP240628C175000002024-05-23 10:52AM EDT2024-06-281,411.002,433.602,466.400.00-41950.40%
NDX240719C175000002024-06-18 9:46AM EDT2024-07-192,504.732,506.402,532.90+1,703.67+212.68%62537.94%
NDX240816C175000002024-05-31 10:06AM EDT2024-08-161,365.272,607.302,633.200.00-11233.36%
NDX240920C175000002024-05-07 11:10AM EDT2024-09-201,359.521,951.501,978.600.00-1002210.00%
NDXP240930C175000002023-12-11 11:52AM EDT2024-09-30750.50939.30961.400.00-230.00%
NDX241018C175000002024-03-26 3:46PM EDT2024-10-181,793.970.000.000.00-210.00%
NDX241115C175000002024-03-25 11:09AM EDT2024-11-151,969.601,342.201,353.000.00-92310.00%
NDX241220C175000002024-06-05 3:17PM EDT2024-12-202,348.403,119.703,139.800.00-15731.45%
NDXP241231C175000002024-04-19 11:44AM EDT2024-12-311,350.152,044.902,060.900.00-640.00%
NDX250117C175000002024-06-05 11:35AM EDT2025-01-172,410.573,227.303,251.400.00-1831.61%
NDXP250331C175000002024-04-04 9:37AM EDT2025-03-312,467.401,967.902,005.800.00-330.00%
NDX251219C175000002023-04-17 11:44AM EDT2025-12-19726.00800.001,000.000.00--100.00%
NDX261218C175000002024-02-05 10:39AM EDT2026-12-183,340.000.000.000.00-100.00%
Opzioni di venditaper20 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP240620P175000002024-06-18 3:33PM EDT2024-06-200.200.100.70-1.54-88.51%311259.45%
NDX240621P175000002024-06-18 2:55PM EDT2024-06-210.710.401.20-1.12-61.20%269251.82%
NDXP240624P175000002024-06-14 10:22AM EDT2024-06-243.970.851.650.00-1939.53%
NDXP240625P175000002024-05-31 1:31PM EDT2024-06-2582.851.051.900.00-4137.19%
NDXP240626P175000002024-05-30 2:05PM EDT2024-06-2651.621.402.200.00-1135.38%
NDXP240628P175000002024-06-17 12:01PM EDT2024-06-285.452.453.300.00-12633.24%
NDXP240701P175000002024-06-05 3:45PM EDT2024-07-0128.403.003.900.00-101529.78%
NDXP240702P175000002024-06-11 1:11PM EDT2024-07-0216.823.105.300.00-11229.90%
NDXP240705P175000002024-06-14 3:48PM EDT2024-07-0511.485.306.300.00-5627.80%
NDXP240708P175000002024-06-10 11:39AM EDT2024-07-0824.505.008.700.00--4026.87%
NDXP240709P175000002024-06-10 11:39AM EDT2024-07-0926.606.009.700.00--4026.67%
NDXP240712P175000002024-06-17 3:09PM EDT2024-07-1212.3010.4011.800.00-11825.73%
NDX240719P175000002024-06-18 3:15PM EDT2024-07-1915.6315.0016.50-1.87-10.69%222723.96%
NDXP240726P175000002024-06-17 1:28PM EDT2024-07-2624.5021.1023.300.00-5723.04%
NDX240816P175000002024-06-18 11:42AM EDT2024-08-1648.9044.9047.50-0.20-0.41%120921.44%
NDX240920P175000002024-06-17 12:53PM EDT2024-09-20103.9896.2099.200.00-128520.44%
NDXP240930P175000002024-06-13 2:39PM EDT2024-09-30131.10109.50114.700.00-22920.25%
NDX241018P175000002024-05-23 12:08PM EDT2024-10-18266.60139.80144.300.00-1420.04%
NDX241115P175000002024-04-26 12:39PM EDT2024-11-15734.75348.50355.300.00-51924.99%
NDX241220P175000002024-06-18 11:41AM EDT2024-12-20267.13257.40261.70+9.63+3.74%124919.95%
NDX250117P175000002024-03-01 2:31PM EDT2025-01-17739.23728.90745.600.00-3529.63%
NDX250221P175000002024-05-01 9:30AM EDT2025-02-211,005.000.000.000.00--03.13%
NDX250321P175000002024-05-07 11:01AM EDT2025-03-21749.00507.20521.200.00--221.80%
NDX250620P175000002024-06-05 11:10AM EDT2025-06-20660.53213.80636.300.00-14820.82%
NDX251219P175000002024-04-23 11:27AM EDT2025-12-191,275.100.000.000.00-581.56%
NDX261218P175000002024-02-05 10:30AM EDT2026-12-181,688.000.000.000.00-101.56%