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:20100.00
Opzioni d'acquistoper22 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP240722C201000002024-07-19 4:14PM EDT2024-07-222.452.102.90-21.66-89.84%18617516.51%
NDXP240723C201000002024-07-19 11:49AM EDT2024-07-2314.626.708.20-23.68-61.83%117217.32%
NDXP240724C201000002024-07-19 10:48AM EDT2024-07-2424.7515.3017.70-33.75-57.69%64118.50%
NDXP240725C201000002024-07-19 2:38PM EDT2024-07-2527.3524.2027.60-42.77-61.00%5519.07%
NDXP240726C201000002024-07-19 4:03PM EDT2024-07-2638.4035.0038.60-61.40-61.52%8635019.56%
NDXP240729C201000002024-07-18 3:55PM EDT2024-07-2949.9044.6048.80-50.33-50.21%1317.70%
NDXP240730C201000002024-07-11 1:29PM EDT2024-07-30413.3554.1058.700.00-1118.02%
NDXP240731C201000002024-07-19 4:09PM EDT2024-07-3175.8573.7078.80-59.15-43.81%33619.32%
NDXP240801C201000002024-07-18 11:30AM EDT2024-08-01130.1886.7090.700.00-103119.67%
NDXP240802C201000002024-07-19 1:20PM EDT2024-08-02109.90103.70109.60-52.48-32.32%31920.57%
NDXP240805C201000002024-07-12 2:43PM EDT2024-08-05615.22113.00120.000.00--819.45%
NDXP240808C201000002024-07-19 2:30PM EDT2024-08-08145.28139.20146.10-30.37-17.29%8819.69%
NDXP240809C201000002024-07-19 11:31AM EDT2024-08-09168.20150.00156.60-94.80-36.05%11219.89%
NDX240816C201000002024-07-18 12:40PM EDT2024-08-16236.50192.70198.70-22.55-8.70%396419.49%
NDXP240823C201000002024-07-12 12:38PM EDT2024-08-23701.92241.70249.100.00-31719.78%
NDXP240830C201000002024-07-18 3:21PM EDT2024-08-30332.90292.20300.400.00-102420.17%
NDX240920C201000002024-07-19 2:18PM EDT2024-09-20428.20409.00419.20-56.58-11.67%265820.37%
NDXP240930C201000002024-07-17 3:42PM EDT2024-09-30615.10458.10469.400.00-1120.42%
NDX241018C201000002024-07-08 12:36PM EDT2024-10-181,081.28565.30577.000.00-12921.14%
NDX241115C201000002024-07-02 11:22AM EDT2024-11-15923.20740.20754.100.00-3822.54%
NDX241220C201000002024-06-20 10:27AM EDT2024-12-20912.20905.60920.50-275.00-23.16%127523.14%
NDXP241231C201000002024-06-05 10:25AM EDT2024-12-31670.001,423.501,439.300.00-1232.29%
NDX250417C201000002024-07-12 3:44PM EDT2025-04-171,928.701,397.701,413.100.00-1124.75%
Opzioni di venditaper22 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP240722P201000002024-07-18 3:41PM EDT2024-07-22399.15568.90585.700.00-91720.07%
NDXP240723P201000002024-07-16 1:40PM EDT2024-07-2391.70570.70586.900.00-1317.89%
NDXP240724P201000002024-07-18 9:34AM EDT2024-07-24289.00577.40593.300.00-11018.02%
NDXP240725P201000002024-07-12 1:58PM EDT2024-07-2574.62583.60598.700.00--1017.74%
NDXP240726P201000002024-07-19 1:20PM EDT2024-07-26620.55584.80600.90+179.60+40.73%19516.87%
NDXP240729P201000002024-07-17 1:59PM EDT2024-07-29372.70591.10607.300.00-1215.13%
NDXP240730P201000002024-07-15 11:24AM EDT2024-07-3083.40598.20614.400.00-2315.40%
NDXP240731P201000002024-07-18 11:06AM EDT2024-07-31448.51615.30631.400.00-1316.75%
NDXP240801P201000002024-07-17 9:43AM EDT2024-08-01308.25624.30640.500.00-103117.03%
NDXP240802P201000002024-07-17 12:55PM EDT2024-08-02415.30632.90649.900.00-1217.31%
NDXP240805P201000002024-07-15 2:29PM EDT2024-08-05179.36639.40655.900.00-2116.21%
NDXP240806P201000002024-07-18 9:30AM EDT2024-08-06385.80644.20661.400.00-1016.20%
NDXP240807P201000002024-07-18 2:55PM EDT2024-08-07561.10650.50667.400.00-2216.22%
NDXP240809P201000002024-07-18 12:59PM EDT2024-08-09531.40658.50674.400.00-1515.93%
NDXP240815P201000002024-07-12 3:59PM EDT2024-08-15268.35689.20704.900.00--515.89%
NDX240816P201000002024-07-19 3:54PM EDT2024-08-16694.50686.80702.20+89.40+14.77%138215.45%
NDXP240819P201000002024-07-17 12:08PM EDT2024-08-19474.55699.00713.600.00--115.30%
NDXP240820P201000002024-07-17 2:08PM EDT2024-08-20503.10703.90718.500.00--115.32%
NDXP240823P201000002024-07-18 2:29PM EDT2024-08-23621.10716.30730.300.00-11015.23%
NDXP240830P201000002024-07-15 12:03PM EDT2024-08-30283.10742.20755.900.00-1115.05%
NDXP240906P201000002024-07-16 10:39AM EDT2024-09-06349.78762.30776.000.00-1214.74%
NDX240920P201000002024-07-19 11:50AM EDT2024-09-20780.00803.80817.80+158.30+25.46%165714.45%
NDXP240930P201000002024-07-11 1:29PM EDT2024-09-30475.22829.80844.300.00-2614.27%
NDX241018P201000002024-07-19 11:38AM EDT2024-10-18879.00878.70892.30+131.57+17.60%23114.12%
NDX241115P201000002024-07-19 12:35PM EDT2024-11-15981.30979.50993.80+121.80+14.17%9314.77%
NDX241220P201000002024-07-03 12:34PM EDT2024-12-20748.401,056.201,070.600.00-335614.56%
NDXP241231P201000002024-06-18 11:07AM EDT2024-12-31904.25930.80945.800.00--111.58%