Italia markets open in 3 hours 54 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19.822,87+300,25 (+1,54%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:19900.00
Opzioni d'acquistoper23 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP240723C199000002024-07-22 4:00PM EDT2024-07-2347.5034.7037.20+24.72+108.52%2601316.64%
NDXP240724C199000002024-07-22 3:56PM EDT2024-07-2487.0079.5083.20+36.40+71.94%6812120.08%
NDXP240725C199000002024-07-22 10:31AM EDT2024-07-2577.20105.80110.30+15.50+25.12%6420.27%
NDXP240726C199000002024-07-22 3:48PM EDT2024-07-26154.60132.60136.80+79.95+107.10%82720.81%
NDXP240729C199000002024-07-18 10:00AM EDT2024-07-29242.75153.10157.900.00-1217.68%
NDXP240731C199000002024-07-22 3:53PM EDT2024-07-31220.20203.00209.10+61.20+38.49%46819.75%
NDXP240801C199000002024-07-19 2:30PM EDT2024-08-01147.55223.00229.700.00-111320.32%
NDXP240802C199000002024-07-19 3:58PM EDT2024-08-02171.07250.50256.800.00-81421.36%
NDXP240805C199000002024-07-12 3:18PM EDT2024-08-05749.75263.20270.700.00--319.83%
NDXP240807C199000002024-07-22 10:14AM EDT2024-08-07286.42285.10294.80+68.02+31.14%101020.01%
NDXP240809C199000002024-07-19 3:24PM EDT2024-08-09252.60313.00320.500.00-1020.33%
NDXP240813C199000002024-07-08 11:15AM EDT2024-08-13801.29334.70344.200.00--119.61%
NDX240816C199000002024-07-22 1:56PM EDT2024-08-16379.70367.80372.80+107.65+39.57%911419.78%
NDXP240819C199000002024-07-19 11:56AM EDT2024-08-19315.00382.00391.900.00-2219.56%
NDXP240821C199000002024-07-19 11:56AM EDT2024-08-21333.30401.90411.800.00-3319.78%
NDXP240823C199000002024-07-22 2:39PM EDT2024-08-23461.71426.10436.00+37.72+8.90%1020.18%
NDXP240830C199000002024-07-22 2:23PM EDT2024-08-30522.13488.30498.60-7.41-1.40%10320.71%
NDX240920C199000002024-07-22 3:57PM EDT2024-09-20631.95622.80632.20+122.65+24.08%3333320.86%
NDXP240930C199000002024-05-23 1:36PM EDT2024-09-30338.60750.80765.000.00-202523.15%
NDX241018C199000002024-07-19 12:32PM EDT2024-10-18687.20793.00804.000.00-11121.65%
NDX241220C199000002024-07-18 9:48AM EDT2024-12-201,208.701,154.301,167.000.00-25023.66%
NDXP241231C199000002024-07-01 10:41AM EDT2024-12-311,158.901,202.601,217.900.00-3323.81%
NDX250417C199000002024-07-19 9:30AM EDT2025-04-171,624.001,661.801,678.500.00-1125.28%
NDX250620C199000002024-05-17 10:07AM EDT2025-06-201,248.101,780.001,980.000.00-3726.73%
Opzioni di venditaper23 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP240723P199000002024-07-22 3:50PM EDT2024-07-23113.13125.60133.70-79.57-41.29%87021.68%
NDXP240724P199000002024-07-18 3:13PM EDT2024-07-24375.00166.00175.000.00-3822.66%
NDXP240725P199000002024-07-22 11:59AM EDT2024-07-25277.71190.00198.30-184.21-39.88%33221.82%
NDXP240726P199000002024-07-22 12:06PM EDT2024-07-26302.80207.60215.30-90.00-22.91%21220.98%
NDXP240729P199000002024-07-11 3:50PM EDT2024-07-29261.17225.10233.00+134.08+105.50%5517.50%
NDXP240730P199000002024-07-17 11:58AM EDT2024-07-30256.30239.80248.10+11.98+4.90%1117.67%
NDXP240731P199000002024-07-22 10:34AM EDT2024-07-31277.50271.40277.80-72.50-20.71%2519.07%
NDXP240801P199000002024-07-18 11:22AM EDT2024-08-01420.15286.80294.000.00-202319.34%
NDXP240802P199000002024-07-22 1:17PM EDT2024-08-02317.30304.30311.10-66.45-17.32%42219.69%
NDXP240806P199000002024-07-16 12:21PM EDT2024-08-06157.21322.90331.500.00-1018.14%
NDXP240807P199000002024-07-18 3:27PM EDT2024-08-07467.23332.20342.300.00-6018.22%
NDXP240809P199000002024-07-19 11:31AM EDT2024-08-09513.76347.20354.000.00-1017.85%
NDXP240812P199000002024-07-11 9:33AM EDT2024-08-12116.55357.50367.300.00--117.23%
NDXP240814P199000002024-07-11 3:36PM EDT2024-08-14225.45378.20386.900.00--117.45%
NDX240816P199000002024-07-22 2:09PM EDT2024-08-16371.45388.70392.50-53.95-12.68%215617.01%
NDXP240819P199000002024-07-22 3:15PM EDT2024-08-19394.55400.90410.70-199.70-33.61%21516.90%
NDXP240822P199000002024-07-17 10:34AM EDT2024-08-22361.07422.00431.900.00--116.99%
NDXP240823P199000002024-07-16 11:38AM EDT2024-08-23227.30425.90435.500.00-91716.87%
NDXP240830P199000002024-07-17 2:39PM EDT2024-08-30460.47463.40473.200.00-9616.75%
NDX240920P199000002024-07-18 2:39PM EDT2024-09-20610.30542.60550.10-28.80-4.51%2840515.90%
NDXP240930P199000002024-07-18 1:22PM EDT2024-09-30612.90572.30582.500.00-2915.66%
NDX241018P199000002024-07-22 10:02AM EDT2024-10-18670.20631.90639.10+234.00+53.65%21315.43%
NDX241115P199000002024-07-19 2:38PM EDT2024-11-15907.50745.20752.400.00-1518115.98%
NDX241220P199000002024-07-18 9:48AM EDT2024-12-20821.75832.50840.500.00-255315.74%
NDX250117P199000002024-03-08 3:57PM EDT2025-01-171,838.301,811.101,835.400.00-1132.46%
NDX250321P199000002024-07-19 10:05AM EDT2025-03-211,074.001,001.201,011.000.00-1515.09%
NDX250417P199000002024-07-03 12:10PM EDT2025-04-17894.001,042.501,061.800.00--115.06%
NDX250620P199000002024-05-17 10:07AM EDT2025-06-201,569.901,062.001,262.000.00-3716.19%