Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19.522,62-182,47 (-0,93%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:18600.00
Opzioni d'acquistoper22 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP240722C186000002024-07-18 12:52PM EDT2024-07-221,107.51918.00933.900.00-1132.21%
NDXP240724C186000002024-07-10 10:02AM EDT2024-07-241,979.10931.70947.900.00--129.87%
NDXP240729C186000002024-07-15 9:46AM EDT2024-07-291,826.20962.50983.800.00-1127.11%
NDX240816C186000002024-07-15 9:50AM EDT2024-08-161,926.301,123.801,142.300.00-1626.84%
NDX240920C186000002024-06-20 2:00PM EDT2024-09-201,658.131,352.801,371.100.00-33026.26%
NDXP240930C186000002024-05-30 10:26AM EDT2024-09-30924.891,586.501,614.300.00-1132.12%
NDX241018C186000002024-06-21 1:31PM EDT2024-10-181,749.001,511.201,529.500.00-21826.39%
NDX241115C186000002024-05-23 12:35PM EDT2024-11-151,307.001,919.101,939.800.00-1233.01%
NDX241220C186000002024-06-21 11:31AM EDT2024-12-202,080.501,849.801,869.400.00-39427.54%
NDXP241231C186000002024-05-31 12:25PM EDT2024-12-311,102.402,055.902,085.700.00-1130.99%
NDX250117C186000002024-07-17 11:12AM EDT2025-01-172,269.391,976.801,997.000.00-2027.80%
NDX250221C186000002024-07-02 10:46AM EDT2025-02-212,385.302,114.402,137.800.00-2227.94%
NDX250321C186000002024-05-23 11:45AM EDT2025-03-211,808.002,448.002,467.400.00--131.73%
NDX250516C186000002024-07-18 10:32AM EDT2025-05-162,598.402,426.502,457.800.00-2028.49%
NDX250620C186000002024-07-19 12:27PM EDT2025-06-202,590.902,546.102,576.70+1,217.80+88.69%16728.63%
NDX251219C186000002024-06-04 9:43AM EDT2025-12-192,505.153,566.003,766.000.00-1736.53%
Opzioni di venditaper22 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP240722P186000002024-07-19 4:14PM EDT2024-07-220.500.251.00-8.15-94.22%982522.13%
NDXP240723P186000002024-07-19 3:57PM EDT2024-07-232.751.953.00-6.95-71.65%101122.20%
NDXP240724P186000002024-07-18 11:24AM EDT2024-07-2416.506.608.300.00-6723.52%
NDXP240725P186000002024-07-17 12:49PM EDT2024-07-2513.9012.3014.500.00-1224.00%
NDXP240726P186000002024-07-19 3:58PM EDT2024-07-2620.6618.7021.20-2.62-11.25%6514124.20%
NDXP240731P186000002024-07-05 10:24AM EDT2024-07-3123.9049.1052.700.00-8823.62%
NDXP240801P186000002024-07-18 11:32AM EDT2024-08-0161.5058.5062.700.00-2223.97%
NDXP240802P186000002024-07-11 11:42AM EDT2024-08-0226.3569.6074.000.00-3524.40%
NDXP240809P186000002024-07-18 2:38PM EDT2024-08-0990.67103.80109.100.00-1422.93%
NDXP240812P186000002024-07-19 12:55PM EDT2024-08-12116.99111.90117.80+57.12+95.41%1122.10%
NDX240816P186000002024-07-19 2:44PM EDT2024-08-16149.26137.10141.30+25.71+20.81%483822.03%
NDXP240823P186000002024-07-11 10:09AM EDT2024-08-23165.70167.50173.10+118.52+251.21%2221.51%
NDXP240830P186000002024-07-18 12:03PM EDT2024-08-30192.48196.90203.000.00-1121.12%
NDX240920P186000002024-07-19 9:39AM EDT2024-09-20226.72269.10275.80-4.78-2.06%38620.05%
NDXP240930P186000002024-07-15 1:12PM EDT2024-09-30132.70296.60304.800.00-1119.63%
NDX241018P186000002024-07-18 12:21PM EDT2024-10-18331.60351.10359.300.00-12619.23%
NDX241115P186000002024-06-17 2:06PM EDT2024-11-15351.09375.00380.200.00-3317.37%
NDX241220P186000002024-07-03 11:59AM EDT2024-12-20368.80537.40548.000.00-18319.01%
NDXP241231P186000002024-07-05 11:20AM EDT2024-12-31361.40556.90568.600.00-1118.80%
NDX250321P186000002024-06-04 11:07AM EDT2025-03-21942.00510.90523.700.00-1014.65%
NDX250417P186000002024-06-17 1:14PM EDT2025-04-17640.20668.00681.900.00-1016.50%
NDX250516P186000002024-05-21 9:30AM EDT2025-05-16988.700.000.000.00--10.78%
NDX250620P186000002024-06-12 12:46PM EDT2025-06-20819.10642.20658.100.00-101714.50%
NDX251219P186000002024-06-10 10:53AM EDT2025-12-191,146.00798.00878.000.00-3614.24%