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:19200.00
Opzioni d'acquistoper22 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP240726C192000002024-07-03 12:55PM EDT2024-07-261,090.65434.70449.300.00-2223.96%
NDXP240731C192000002024-06-28 3:50PM EDT2024-07-31793.00500.50514.200.00-1123.42%
NDXP240802C192000002024-07-19 2:19PM EDT2024-08-02576.60546.00559.00-285.78-33.14%1424.85%
NDXP240809C192000002024-07-12 10:33AM EDT2024-08-091,325.55611.50624.700.00--424.01%
NDX240816C192000002024-07-19 9:52AM EDT2024-08-16810.00662.70677.20-455.00-35.97%327923.34%
NDX240920C192000002024-07-11 10:52AM EDT2024-09-201,628.00915.00930.300.00-44923.63%
NDXP240930C192000002024-07-19 2:05PM EDT2024-09-30980.17966.80982.90-667.25-40.50%1223.50%
NDX241018C192000002024-06-06 12:40PM EDT2024-10-18852.971,734.401,753.000.00-2341.20%
NDX241115C192000002024-04-02 10:00AM EDT2024-11-15820.80426.40435.000.00-225.43%
NDX241220C192000002024-07-18 11:45AM EDT2024-12-201,535.381,435.701,453.500.00-225525.65%
NDXP241231C192000002024-07-19 12:54PM EDT2024-12-311,500.001,482.101,501.10+492.42+48.87%1225.70%
NDX250117C192000002024-07-18 11:09AM EDT2025-01-171,720.531,565.301,584.000.00-2326.01%
NDX250321C192000002024-04-04 12:17PM EDT2025-03-211,404.301,009.101,037.100.00-303013.69%
NDX250516C192000002024-07-18 10:45AM EDT2025-05-162,138.952,037.002,053.800.00-2126.98%
NDX250620C192000002024-04-29 10:18AM EDT2025-06-201,294.301,622.001,822.000.00-21222.37%
Opzioni di venditaper22 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP240722P192000002024-07-19 4:14PM EDT2024-07-2213.5211.8013.80-8.98-39.91%20718114.93%
NDXP240723P192000002024-07-19 3:46PM EDT2024-07-2337.9535.2039.10-4.45-10.50%10918.25%
NDXP240724P192000002024-07-19 4:02PM EDT2024-07-2463.0062.1067.200.00-63720.53%
NDXP240725P192000002024-07-19 11:33AM EDT2024-07-2587.9380.3086.20+13.98+18.90%1421.12%
NDXP240726P192000002024-07-19 3:14PM EDT2024-07-2684.8096.50101.80-16.10-15.96%761221.29%
NDXP240729P192000002024-07-19 11:53AM EDT2024-07-29107.80113.00119.30+57.60+114.74%2319.40%
NDXP240730P192000002024-07-18 1:43PM EDT2024-07-3095.65126.20133.600.00-1119.70%
NDXP240731P192000002024-07-18 3:00PM EDT2024-07-31128.50151.60159.500.00-4620.92%
NDXP240801P192000002024-07-19 12:12PM EDT2024-08-01145.54166.10174.20-2.08-1.41%1221.21%
NDXP240802P192000002024-07-18 3:20PM EDT2024-08-02173.55183.50191.500.00-14021.68%
NDXP240809P192000002024-07-18 12:56PM EDT2024-08-09187.79229.40237.100.00-13220.33%
NDXP240812P192000002024-07-17 10:07AM EDT2024-08-12132.70239.90248.100.00-1219.61%
NDXP240813P192000002024-07-08 10:20AM EDT2024-08-1379.80248.00256.300.00--119.64%
NDXP240815P192000002024-07-16 11:24AM EDT2024-08-1573.90268.20276.600.00-303119.92%
NDX240816P192000002024-07-19 2:13PM EDT2024-08-16261.50270.80277.10+19.30+7.97%5351719.58%
NDXP240819P192000002024-07-17 11:57AM EDT2024-08-19170.85282.70290.400.00--119.23%
NDXP240823P192000002024-07-11 1:58PM EDT2024-08-23143.80308.00315.600.00-11419.20%
NDXP240830P192000002024-07-18 12:23PM EDT2024-08-30315.54342.80350.800.00-6318.92%
NDXP240906P192000002024-07-17 10:10AM EDT2024-09-06241.45368.80377.100.00-1218.48%
NDX240920P192000002024-07-17 10:35AM EDT2024-09-20273.50422.80432.000.00-47518.05%
NDXP240930P192000002024-07-17 9:40AM EDT2024-09-30286.80453.50463.400.00-4917.70%
NDX241018P192000002024-07-17 1:51PM EDT2024-10-18410.00511.70521.400.00-1517.39%
NDX241115P192000002024-07-19 1:20PM EDT2024-11-15641.90621.80633.00+280.64+77.68%1617.79%
NDX241220P192000002024-06-20 2:24PM EDT2024-12-20609.90708.50720.200.00-2617.40%
NDX250117P192000002024-06-27 9:32AM EDT2025-01-17655.30759.80772.400.00-131416.97%
NDX250516P192000002024-05-21 9:30AM EDT2025-05-161,211.200.000.000.00--10.39%
NDX250620P192000002024-04-29 10:18AM EDT2025-06-201,685.701,123.601,289.600.00-21219.54%