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
Prezzo d'esercizio:18500.00
Opzioni d'acquistoper17 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP240617C185000002024-06-12 9:56AM EDT2024-06-17987.701,140.501,184.000.00-12945.39%
NDXP240618C185000002024-05-30 12:10PM EDT2024-06-18367.331,147.801,194.500.00-2242.89%
NDXP240620C185000002024-06-12 9:55AM EDT2024-06-20991.551,150.401,192.700.00-3634.55%
NDX240621C185000002024-06-13 3:12PM EDT2024-06-211,113.911,163.301,205.100.00-186034.78%
NDXP240624C185000002024-05-23 2:15PM EDT2024-06-24438.061,166.201,206.600.00--129.36%
NDXP240628C185000002024-06-14 10:05AM EDT2024-06-281,127.821,177.901,235.10+341.52+43.43%45228.58%
NDXP240701C185000002024-05-28 9:46AM EDT2024-07-01559.201,185.201,238.000.00-2226.25%
NDXP240705C185000002024-06-13 11:42AM EDT2024-07-051,163.001,209.401,266.600.00-2726.25%
NDXP240712C185000002024-06-12 9:51AM EDT2024-07-121,103.581,247.001,303.800.00-1025.41%
NDX240719C185000002024-06-13 9:32AM EDT2024-07-191,285.911,297.301,338.200.00-111924.78%
NDXP240726C185000002024-06-11 1:33PM EDT2024-07-26894.101,327.701,386.900.00-1225.13%
NDX240816C185000002024-06-04 10:17AM EDT2024-08-16677.801,432.501,491.400.00-2221824.61%
NDX240920C185000002024-06-07 10:13AM EDT2024-09-201,149.351,627.101,679.800.00-5121625.22%
NDXP240930C185000002024-05-20 10:01AM EDT2024-09-301,004.201,661.301,721.100.00-1425.13%
NDX241018C185000002024-05-31 9:43AM EDT2024-10-181,021.551,763.201,819.600.00-122225.68%
NDX241115C185000002024-06-14 11:07AM EDT2024-11-151,898.551,918.601,962.20+201.28+11.86%1826.34%
NDX241220C185000002024-05-31 3:19PM EDT2024-12-201,175.172,056.002,113.300.00-36626.71%
NDXP241231C185000002024-04-23 1:08PM EDT2024-12-31932.160.000.000.00-110.00%
NDX250321C185000002024-03-26 9:30AM EDT2025-03-211,815.100.000.000.00-110.00%
NDX250620C185000002024-05-13 3:39PM EDT2025-06-201,791.662,518.002,718.000.00-2527.28%
NDX261218C185000002024-05-23 10:43AM EDT2026-12-183,754.004,154.004,354.000.00-1131.36%
Opzioni di venditaper17 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP240617P185000002024-06-14 2:56PM EDT2024-06-170.801.101.60-0.95-54.29%714728.63%
NDXP240618P185000002024-06-14 2:51PM EDT2024-06-181.252.252.95-1.00-44.44%181626.91%
NDXP240620P185000002024-06-14 12:46PM EDT2024-06-204.304.205.20-0.02-0.46%31323.92%
NDX240621P185000002024-06-14 3:29PM EDT2024-06-214.815.006.10-2.39-33.19%18190522.73%
NDXP240624P185000002024-06-11 2:53PM EDT2024-06-249.088.109.30-29.92-76.72%5320.45%
NDXP240626P185000002024-06-12 9:38AM EDT2024-06-2624.0012.3013.500.00-1820.04%
NDXP240627P185000002024-06-12 11:26AM EDT2024-06-2721.1014.7016.200.00--119.98%
NDXP240628P185000002024-06-14 3:24PM EDT2024-06-2817.1517.8019.30+0.05+0.29%193919.98%
NDXP240702P185000002024-06-11 1:01PM EDT2024-07-0287.6014.4033.600.00--120.06%
NDXP240703P185000002024-06-13 9:35AM EDT2024-07-0323.8024.3026.200.00-11018.37%
NDXP240705P185000002024-06-10 12:01PM EDT2024-07-05105.2228.6030.500.00-15018.13%
NDXP240708P185000002024-06-07 12:11PM EDT2024-07-08119.9023.8042.900.00-565118.51%
NDXP240712P185000002024-06-12 3:02PM EDT2024-07-1253.3546.0048.700.00-3217.75%
NDXP240715P185000002024-06-14 2:01PM EDT2024-07-1550.3041.8061.40-1.20-2.33%133818.04%
NDX240719P185000002024-06-13 1:07PM EDT2024-07-1962.1460.5063.10-4.20-6.33%125117.12%
NDXP240726P185000002024-06-14 3:21PM EDT2024-07-2682.7579.6084.10-16.10-16.29%43117.11%
NDXP240802P185000002024-06-14 10:47AM EDT2024-08-02112.65102.00107.40-21.60-16.09%2617.23%
NDX240816P185000002024-06-13 4:05PM EDT2024-08-16134.50138.60143.200.00-222516.91%
NDX240920P185000002024-06-14 1:36PM EDT2024-09-20230.80227.40231.70+5.30+2.35%1744516.61%
NDXP240930P185000002024-06-13 10:04AM EDT2024-09-30246.33246.40262.300.00-1116.76%
NDX241018P185000002024-05-31 9:43AM EDT2024-10-18587.00290.60307.100.00-121816.75%
NDX241115P185000002024-05-21 2:13PM EDT2024-11-15636.60378.20393.900.00-3617.23%
NDX241220P185000002024-06-14 11:19AM EDT2024-12-20475.00448.90461.80+22.00+4.86%1028916.98%
NDXP241231P185000002024-06-14 12:34PM EDT2024-12-31494.00465.70483.00+1.00+0.20%21116.93%
NDX250117P185000002024-06-14 10:19AM EDT2025-01-17513.00499.20513.60+1.50+0.29%6048416.84%
NDX250620P185000002024-04-22 10:23AM EDT2025-06-201,707.200.000.000.00--00.78%
NDX251219P185000002024-06-05 10:30AM EDT2025-12-191,150.00874.001,074.000.00-1516.99%
NDX261218P185000002024-06-13 10:42AM EDT2026-12-181,305.741,196.001,396.000.00-1115.98%