Italia Markets open in 7 hrs 37 mins

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
20.331,49+120,09 (+0,59%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:18400.00
Opzioni d'acquistoper15 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX240719C184000002024-06-18 9:44AM EDT2024-07-191,629.781,947.001,969.600.00-31452.02%
NDXP240724C184000002024-07-01 10:21AM EDT2024-07-241,368.551,958.601,981.200.00-1140.89%
NDXP240725C184000002024-07-01 9:46AM EDT2024-07-251,361.201,962.601,986.000.00-1140.05%
NDXP240802C184000002024-07-01 9:46AM EDT2024-08-021,427.152,000.402,022.600.00-1235.63%
NDX240816C184000002024-07-03 9:41AM EDT2024-08-161,790.602,047.802,068.900.00-11531.02%
NDX240920C184000002024-06-21 11:33AM EDT2024-09-201,777.102,206.602,229.100.00-12829.01%
NDXP240930C184000002024-05-15 9:41AM EDT2024-09-30944.001,657.701,701.700.00-210.00%
NDX241018C184000002024-06-20 10:20AM EDT2024-10-182,028.882,337.902,360.400.00-1428.78%
NDX241115C184000002024-05-22 11:56AM EDT2024-11-151,373.702,074.702,095.800.00--317.17%
NDX241220C184000002024-05-23 11:55AM EDT2024-12-201,593.102,227.602,249.700.00-110819.59%
NDXP241231C184000002024-05-17 11:51AM EDT2024-12-311,450.802,187.302,241.600.00-1418.74%
NDX250117C184000002024-07-02 11:07AM EDT2025-01-172,420.022,762.102,787.200.00-81829.72%
NDX250516C184000002024-07-12 1:34PM EDT2025-05-163,285.673,191.603,233.00+48.06+1.48%2130.16%
NDX251219C184000002024-06-04 9:43AM EDT2025-12-192,626.843,706.003,906.000.00-1130.82%
Opzioni di venditaper15 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP240715P184000002024-07-08 1:09PM EDT2024-07-151.790.100.700.00-101349.55%
NDXP240716P184000002024-07-01 9:33AM EDT2024-07-162.050.401.10-13.07-86.44%11242.41%
NDXP240717P184000002024-06-26 1:19PM EDT2024-07-1724.980.851.750.00-101038.69%
NDXP240718P184000002024-07-12 3:47PM EDT2024-07-182.771.702.65-4.78-63.31%55736.39%
NDX240719P184000002024-07-12 3:54PM EDT2024-07-192.352.403.20-2.85-54.81%25634.03%
NDXP240722P184000002024-07-12 11:17AM EDT2024-07-224.903.804.80-3.29-40.17%1229.35%
NDXP240724P184000002024-06-24 12:42PM EDT2024-07-2453.155.907.000.00--128.06%
NDXP240726P184000002024-07-05 11:39AM EDT2024-07-2613.107.608.900.00-2926.80%
NDXP240729P184000002024-07-12 11:17AM EDT2024-07-299.507.3011.40-3.48-26.81%1025.16%
NDXP240730P184000002024-07-02 9:30AM EDT2024-07-3036.958.6013.100.00--125.00%
NDXP240802P184000002024-07-05 9:55AM EDT2024-08-0216.7015.3016.70-7.67-31.47%1124.07%
NDXP240809P184000002024-07-11 1:45PM EDT2024-08-0933.6022.6024.600.00-1522.33%
NDX240816P184000002024-07-12 3:54PM EDT2024-08-1632.6031.1032.90-4.00-10.93%73121.15%
NDXP240823P184000002024-07-01 3:26PM EDT2024-08-23101.4044.8047.900.00--521.00%
NDX240920P184000002024-07-09 10:35AM EDT2024-09-2095.2098.20102.100.00-44419.84%
NDXP240930P184000002024-07-05 12:35PM EDT2024-09-30124.85116.40122.600.00-51019.62%
NDX241018P184000002024-07-12 2:07PM EDT2024-10-18141.75156.40162.20+6.65+4.92%51319.43%
NDX241115P184000002024-07-12 3:08PM EDT2024-11-15221.82237.60245.70+14.17+6.82%7319.95%
NDX241220P184000002024-07-11 2:03PM EDT2024-12-20345.20312.20318.600.00-86819.62%
NDXP241231P184000002024-06-14 10:20AM EDT2024-12-31463.25326.60337.700.00--219.46%
NDX250117P184000002024-07-02 11:07AM EDT2025-01-17415.66357.90365.300.00-245419.22%
NDX250321P184000002024-06-05 12:58PM EDT2025-03-21749.20451.20464.500.00-1118.60%
NDX250516P184000002024-05-20 9:30AM EDT2025-05-16931.70614.10635.100.00--119.71%
NDX250620P184000002024-05-23 9:55AM EDT2025-06-20916.50678.00757.900.00-608020.57%
NDX250919P184000002024-06-24 9:35AM EDT2025-09-19867.02692.00772.000.00--3918.48%
NDX251219P184000002024-06-05 10:34AM EDT2025-12-191,114.50801.00844.000.00-3517.68%
NDX261218P184000002024-06-13 10:42AM EDT2026-12-181,278.271,102.001,302.000.00-2217.76%