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:19300.00
Opzioni d'acquistoper22 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP240724C193000002024-07-18 12:30PM EDT2024-07-24445.00311.50326.100.00-2121.50%
NDXP240726C193000002024-07-15 11:13AM EDT2024-07-261,316.50361.00375.500.00-1323.17%
NDXP240731C193000002024-07-18 2:13PM EDT2024-07-31550.00430.70443.600.00-1422.79%
NDXP240802C193000002024-07-17 10:39AM EDT2024-08-02811.86477.60489.500.00-1224.23%
NDX240816C193000002024-07-18 10:44AM EDT2024-08-16742.66595.40609.100.00-33622.83%
NDXP240823C193000002024-07-10 9:58AM EDT2024-08-231,475.60655.70668.700.00--122.95%
NDX240920C193000002024-07-02 9:48AM EDT2024-09-201,091.47848.80863.600.00-112523.22%
NDXP240930C193000002024-06-03 1:53PM EDT2024-09-30458.221,395.401,425.300.00-1337.89%
NDX241018C193000002024-06-26 4:03PM EDT2024-10-181,166.501,015.601,031.000.00--123.68%
NDX241115C193000002024-06-25 12:48PM EDT2024-11-151,316.701,199.501,216.500.00-1624.93%
NDX241220C193000002024-04-02 11:53AM EDT2024-12-20901.10532.20557.500.00-14308.68%
NDX250117C193000002024-07-18 11:11AM EDT2025-01-171,652.031,500.701,519.100.00-2325.72%
NDX250221C193000002024-07-18 11:06AM EDT2025-02-211,823.801,642.401,664.200.00-2026.00%
NDX250321C193000002024-07-18 10:55AM EDT2025-03-211,966.601,753.401,776.600.00-2126.25%
NDXP250331C193000002024-07-17 1:13PM EDT2025-03-312,018.431,786.501,813.800.00-1126.31%
NDX250417C193000002024-07-18 10:54AM EDT2025-04-172,075.491,870.301,886.600.00-2126.57%
NDX250516C193000002024-07-18 10:47AM EDT2025-05-162,117.951,973.901,989.500.00-2126.73%
NDX251219C193000002023-08-01 10:41AM EDT2025-12-191,171.00999.901,190.000.00--111.65%
Opzioni di venditaper22 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP240722P193000002024-07-19 4:02PM EDT2024-07-2225.9525.1028.00-1.65-5.98%1805514.72%
NDXP240723P193000002024-07-19 2:49PM EDT2024-07-2345.9554.5059.30-2.95-6.03%273617.77%
NDXP240724P193000002024-07-19 11:55AM EDT2024-07-2479.3083.3093.30-5.20-6.15%61920.25%
NDXP240725P193000002024-07-18 3:44PM EDT2024-07-2578.20105.30113.500.00-44444320.74%
NDXP240726P193000002024-07-19 3:54PM EDT2024-07-26125.00121.90129.00+12.66+11.27%41520.78%
NDXP240729P193000002024-07-19 3:31PM EDT2024-07-29125.80139.80147.30+63.65+102.41%2518.92%
NDXP240730P193000002024-07-18 9:51AM EDT2024-07-3078.20154.30162.500.00-2819.25%
NDXP240731P193000002024-07-17 12:48PM EDT2024-07-31201.55181.10189.70+93.25+86.10%1520.47%
NDXP240801P193000002024-07-18 2:03PM EDT2024-08-01161.85196.10204.900.00-1120.76%
NDXP240802P193000002024-07-19 2:33PM EDT2024-08-02224.71214.20222.90+32.81+17.10%21421.24%
NDXP240806P193000002024-07-16 9:34AM EDT2024-08-06252.90234.80243.80+206.90+449.78%1119.99%
NDXP240807P193000002024-07-19 3:04PM EDT2024-08-07231.37244.20253.20+105.37+83.63%10220.01%
NDXP240809P193000002024-07-19 3:40PM EDT2024-08-09261.80260.70269.00+89.15+51.64%11019.91%
NDX240816P193000002024-07-19 3:12PM EDT2024-08-16302.80302.90309.40+50.00+19.78%184319.17%
NDXP240819P193000002024-07-17 11:57AM EDT2024-08-19191.85314.50322.800.00--118.83%
NDXP240823P193000002024-07-18 11:43AM EDT2024-08-23297.15340.10348.200.00-3618.80%
NDXP240906P193000002024-07-17 10:10AM EDT2024-09-06264.35401.30410.000.00--118.11%
NDX240920P193000002024-07-19 1:17PM EDT2024-09-20472.82455.40464.80+186.90+65.37%827417.70%
NDXP240930P193000002024-07-17 9:40AM EDT2024-09-30308.80486.00496.400.00-41017.37%
NDX241018P193000002024-07-18 11:42AM EDT2024-10-18505.66544.20554.300.00-13217.07%
NDX241115P193000002024-07-17 9:59AM EDT2024-11-15483.20654.80666.300.00-1217.49%
NDX241220P193000002024-07-15 12:17PM EDT2024-12-20469.50741.10753.000.00-21517.11%
NDX250117P193000002024-07-15 9:53AM EDT2025-01-17520.00791.60804.400.00-5516.69%
NDX250516P193000002024-07-03 12:08PM EDT2025-05-16775.20995.701,019.900.00-1116.06%