Italia Markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19.891,62-11,13 (-0,06%)
In data: 12:32PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:18200.00
Opzioni d'acquistoper18 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP240620C182000002024-06-17 12:50PM EDT2024-06-201,640.261,681.101,714.900.00-1060.59%
NDX240621C182000002024-06-12 2:49PM EDT2024-06-211,258.621,685.101,719.400.00-228354.47%
NDXP240624C182000002024-06-10 9:37AM EDT2024-06-24825.801,685.901,718.400.00-1040.84%
NDXP240627C182000002024-06-13 9:31AM EDT2024-06-271,432.701,701.301,734.200.00-1137.98%
NDXP240628C182000002024-06-17 1:08PM EDT2024-06-281,664.021,710.301,741.200.00-2637.60%
NDXP240712C182000002024-05-31 1:22PM EDT2024-07-12513.531,766.601,797.600.00-1130.91%
NDX240719C182000002024-05-31 12:53PM EDT2024-07-19531.281,795.701,827.300.00-11029.63%
NDX240816C182000002024-06-12 10:15AM EDT2024-08-161,584.451,924.001,951.900.00-1727.68%
NDX240920C182000002024-06-12 3:28PM EDT2024-09-201,701.652,098.002,123.500.00-15027.69%
NDXP240930C182000002024-03-28 2:57PM EDT2024-09-301,250.20783.70797.000.00-110.00%
NDX241018C182000002024-04-15 3:35PM EDT2024-10-181,005.501,258.601,274.200.00-29300.00%
NDX241115C182000002024-05-21 12:12PM EDT2024-11-151,469.802,371.302,399.700.00--128.56%
NDX241220C182000002024-04-10 12:42PM EDT2024-12-201,402.801,289.401,306.100.00-11610.00%
NDXP241231C182000002024-03-01 12:05PM EDT2024-12-311,636.271,626.801,657.200.00-440.00%
NDX250117C182000002024-05-03 2:07PM EDT2025-01-171,302.101,592.501,608.700.00-210.00%
NDXP250331C182000002024-05-31 1:46PM EDT2025-03-311,729.002,887.902,931.800.00-2129.35%
NDX250620C182000002024-04-19 2:02PM EDT2025-06-201,504.050.000.000.00-71710.00%
Opzioni di venditaper18 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP240618P182000002024-06-17 11:57AM EDT2024-06-180.550.009.400.00-51279.66%
NDXP240620P182000002024-06-12 9:58AM EDT2024-06-205.800.253.700.00-1244.47%
NDX240621P182000002024-06-17 11:11AM EDT2024-06-211.330.801.60-1.42-51.64%343334.62%
NDXP240624P182000002024-06-17 12:47PM EDT2024-06-243.601.452.350.00-11327.42%
NDXP240625P182000002024-06-18 10:03AM EDT2024-06-252.551.852.85-1.90-42.70%5126.30%
NDXP240626P182000002024-06-17 10:10AM EDT2024-06-267.802.403.100.00-12825.07%
NDXP240627P182000002024-06-12 11:26AM EDT2024-06-2713.103.304.500.00--125.03%
NDXP240628P182000002024-06-14 1:14PM EDT2024-06-2811.504.405.600.00-15424.64%
NDXP240701P182000002024-06-12 9:50AM EDT2024-07-0120.655.707.200.00-1122.70%
NDXP240702P182000002024-06-12 12:01PM EDT2024-07-0220.456.808.600.00-2222.57%
NDXP240703P182000002024-06-12 1:10PM EDT2024-07-0321.057.409.700.00-1222.29%
NDXP240705P182000002024-06-14 12:58PM EDT2024-07-0520.9010.0011.600.00-1621.67%
NDXP240708P182000002024-06-12 3:30PM EDT2024-07-0828.259.9014.300.00-111120.83%
NDXP240710P182000002024-06-07 9:59AM EDT2024-07-1096.4714.5018.400.00-2120.88%
NDXP240711P182000002024-06-07 9:59AM EDT2024-07-11104.1217.3020.600.00-2120.90%
NDXP240712P182000002024-06-12 9:44AM EDT2024-07-1242.2519.6021.300.00-1520.61%
NDX240719P182000002024-06-18 10:44AM EDT2024-07-1930.6828.7030.10+0.12+0.39%75919.60%
NDXP240726P182000002024-06-17 2:35PM EDT2024-07-2642.1341.4044.800.00-122519.48%
NDXP240802P182000002024-06-12 10:41AM EDT2024-08-0283.8056.9060.300.00-1119.35%
NDX240816P182000002024-06-12 11:08AM EDT2024-08-16115.1085.1087.100.00-12618.80%
NDX240920P182000002024-06-17 2:07PM EDT2024-09-20151.95158.60160.800.00-22018.26%
NDXP240930P182000002024-06-12 12:59PM EDT2024-09-30213.53177.60184.200.00-1418.25%
NDX241018P182000002024-05-29 12:10PM EDT2024-10-18448.60216.90220.900.00-182418.09%
NDX241115P182000002024-06-17 10:18AM EDT2024-11-15325.70295.50301.100.00-1118.58%
NDX241220P182000002024-05-09 12:18PM EDT2024-12-20847.50523.50530.400.00-14321.98%
NDXP241231P182000002024-06-13 1:45PM EDT2024-12-31420.00376.00387.300.00-4418.25%
NDX250321P182000002024-05-14 2:38PM EDT2025-03-21894.00545.90549.900.00-105318.36%
NDX250620P182000002024-05-15 10:44AM EDT2025-06-20955.80634.00714.000.00-601918.40%