Italia markets open in 5 hours 23 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19.032,39-721,91 (-3,65%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:19700.00
Opzioni d'acquistoper25 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP240725C197000002024-07-24 3:56PM EDT2024-07-254.476.707.70-180.03-97.58%28239.28%
NDXP240726C197000002024-07-24 3:54PM EDT2024-07-2610.2013.7015.00-178.50-94.59%6395632.07%
NDXP240729C197000002024-07-24 3:54PM EDT2024-07-2917.0022.1024.10-220.70-92.85%195222.84%
NDXP240730C197000002024-07-23 10:03AM EDT2024-07-30271.0531.7034.00+271.05--322.98%
NDXP240731C197000002024-07-24 10:08AM EDT2024-07-3196.9051.7053.20-238.10-71.07%1424.52%
NDXP240801C197000002024-06-28 3:38PM EDT2024-08-01433.6066.1068.500.00-4225.08%
NDXP240802C197000002024-07-24 4:05PM EDT2024-08-0278.0586.2088.90-263.35-77.14%26826.13%
NDXP240805C197000002024-07-18 1:22PM EDT2024-08-05391.1495.8099.400.00-8623.68%
NDXP240806C197000002024-07-24 9:33AM EDT2024-08-06204.80104.20108.20-86.60-29.72%1123.57%
NDXP240807C197000002024-07-24 11:01AM EDT2024-08-07153.18113.30117.20-0.06-0.04%10023.51%
NDXP240809C197000002024-07-22 9:48AM EDT2024-08-09468.95133.00137.400.00-12623.61%
NDXP240813C197000002024-07-24 11:32AM EDT2024-08-13190.60149.90161.600.00-5022.80%
NDXP240814C197000002024-07-24 2:17PM EDT2024-08-14176.50165.80170.600.00-4022.84%
NDX240816C197000002024-07-24 3:11PM EDT2024-08-16174.50177.30181.80-316.50-64.46%208622.53%
NDXP240819C197000002024-07-24 2:43PM EDT2024-08-19195.00189.90202.700.00-15422.40%
NDXP240820C197000002024-07-23 10:08AM EDT2024-08-20530.00198.70211.600.00-1322.48%
NDXP240821C197000002024-07-24 3:11PM EDT2024-08-21206.86207.20220.30+1.52+0.74%6022.55%
NDXP240823C197000002024-07-24 12:37PM EDT2024-08-23258.57229.70236.100.00-1022.61%
NDXP240826C197000002024-07-22 2:09PM EDT2024-08-26586.29239.80249.80+586.29--122.23%
NDXP240828C197000002024-07-24 3:11PM EDT2024-08-28251.80256.90267.300.00-2022.42%
NDXP240829C197000002024-07-24 9:30AM EDT2024-08-29408.60272.30283.000.00-2-22.84%
NDXP240830C197000002024-07-24 9:39AM EDT2024-08-30381.80284.10294.40-219.65-36.52%41123.04%
NDXP240906C197000002024-07-22 11:22AM EDT2024-09-06610.50321.10332.40+610.50--122.70%
NDXP240913C197000002024-07-24 2:59PM EDT2024-09-13363.09364.40376.50-106.91-22.75%3022.76%
NDX240920C197000002024-07-24 3:09PM EDT2024-09-20401.00406.20417.20-357.45-47.13%35222.77%
NDXP240930C197000002024-06-17 3:28PM EDT2024-09-301,041.75824.90839.300.00-5534.28%
NDX241018C197000002024-07-23 10:35AM EDT2024-10-18931.42563.60576.100.00-21423.19%
NDX241115C197000002024-02-12 12:58PM EDT2024-11-15694.60697.50707.000.00-1123.31%
NDX241220C197000002024-07-19 3:25PM EDT2024-12-201,168.63897.00912.600.00-11324.68%
NDXP241231C197000002024-06-13 9:43AM EDT2024-12-311,277.401,694.901,717.400.00-1139.87%
NDX250117C197000002024-01-22 12:38PM EDT2025-01-17616.80615.00630.700.00--217.23%
NDX250221C197000002024-06-07 1:44PM EDT2025-02-211,191.471,983.402,006.900.00-1139.64%
NDXP250331C197000002024-06-04 10:57AM EDT2025-03-311,043.001,990.802,006.900.00-1236.50%
NDX250620C197000002024-03-27 10:34AM EDT2025-06-201,385.201,005.501,144.000.00-51019.78%
NDXP250630C197000002024-07-17 12:40PM EDT2025-06-302,126.701,600.001,651.200.00--126.40%
NDX261218C197000002024-06-25 3:52PM EDT2026-12-183,580.003,002.003,202.000.00--129.69%
Opzioni di venditaper25 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP240725P197000002024-07-24 2:53PM EDT2024-07-25624.60595.10611.00+535.32+599.60%6210.00%
NDXP240726P197000002024-07-24 3:20PM EDT2024-07-26625.95595.00611.50+496.87+384.93%19520.00%
NDXP240729P197000002024-07-24 2:14PM EDT2024-07-29550.17600.50616.60+398.32+262.31%7120.00%
NDXP240730P197000002024-07-24 2:17PM EDT2024-07-30556.05608.20624.30+407.75+274.95%3110.00%
NDXP240731P197000002024-07-24 9:55AM EDT2024-07-31412.35626.00642.10+224.00+118.93%5120.00%
NDXP240801P197000002024-07-23 11:28AM EDT2024-08-01162.20637.00652.600.00-1130.00%
NDXP240802P197000002024-07-24 12:10PM EDT2024-08-02594.60648.10663.20+328.95+123.83%1310.00%
NDXP240805P197000002024-07-22 9:38AM EDT2024-08-05260.53655.30673.00+260.53--110.62%
NDXP240806P197000002024-07-23 10:05AM EDT2024-08-06235.23662.10678.400.00-16211.69%
NDXP240808P197000002024-07-17 12:52PM EDT2024-08-08275.30676.00691.400.00-1613.15%
NDXP240809P197000002024-07-24 10:45AM EDT2024-08-09540.16677.00693.10+256.16+90.20%6912.98%
NDXP240815P197000002024-07-18 12:52PM EDT2024-08-15383.28709.80725.700.00-1114.26%
NDX240816P197000002024-07-24 9:52AM EDT2024-08-16518.73707.10722.70+225.63+76.98%16413.70%
NDXP240819P197000002024-07-16 10:46AM EDT2024-08-19154.80717.50739.900.00-1114.20%
NDXP240820P197000002024-07-22 9:38AM EDT2024-08-20346.95723.30745.500.00-1314.33%
NDXP240821P197000002024-07-18 11:36AM EDT2024-08-21438.85728.80751.100.00-2114.46%
NDXP240823P197000002024-07-23 10:18AM EDT2024-08-23331.38740.00756.800.00-24114.34%
NDXP240827P197000002024-07-23 11:32AM EDT2024-08-27329.12751.90770.10+329.12--114.26%
NDXP240830P197000002024-07-24 4:08PM EDT2024-08-30798.70771.90788.00+444.05+125.21%39114.64%
NDXP240906P197000002024-07-19 9:45AM EDT2024-09-06480.03793.20810.800.00-1114.52%
NDXP240913P197000002024-07-24 10:11AM EDT2024-09-13674.76818.90836.600.00-1114.60%
NDX240920P197000002024-07-24 12:44PM EDT2024-09-20813.75842.50856.10+303.87+59.60%1614.46%
NDXP240930P197000002024-07-18 2:24PM EDT2024-09-30557.20867.90884.800.00-1214.37%
NDX241018P197000002024-07-22 9:53AM EDT2024-10-18569.00918.50933.700.00-32914.28%
NDX241115P197000002024-07-23 9:32AM EDT2024-11-15696.201,014.101,032.700.00-31314.95%
NDX241220P197000002024-06-26 2:08PM EDT2024-12-20778.501,093.201,108.500.00-202114.73%
NDXP241231P197000002024-07-08 10:12AM EDT2024-12-31584.691,105.801,127.100.00-2314.61%
NDX250321P197000002024-07-24 2:59PM EDT2025-03-211,249.151,234.601,262.100.00-3014.21%
NDX250417P197000002024-07-18 10:35AM EDT2025-04-171,002.001,280.101,296.300.00-2214.01%
NDX250516P197000002024-05-24 1:28PM EDT2025-05-161,319.801,019.101,046.400.00-119.50%
NDX250620P197000002024-07-10 12:34PM EDT2025-06-20844.801,366.201,383.200.00-52313.82%