Italia markets open in 1 hour 6 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19.705,09-94,01 (-0,47%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:20200.00
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX240719C202000002024-07-18 4:01PM EDT2024-07-192.800.000.000.00-8206.25%
NDXP240722C202000002024-07-18 3:56PM EDT2024-07-2216.950.000.000.00-4403.13%
NDXP240723C202000002024-07-18 3:49PM EDT2024-07-2329.900.000.000.00-603.13%
NDXP240724C202000002024-07-18 3:13PM EDT2024-07-2427.050.000.000.00-503.13%
NDXP240725C202000002024-07-18 12:57PM EDT2024-07-2549.250.000.000.00-603.13%
NDXP240726C202000002024-07-18 10:54AM EDT2024-07-2687.400.000.000.00-203.13%
NDXP240729C202000002024-07-18 10:08AM EDT2024-07-29122.350.000.000.00-203.13%
NDXP240730C202000002024-07-18 12:10PM EDT2024-07-3073.610.000.000.00-103.13%
NDXP240731C202000002024-07-18 12:11PM EDT2024-07-3191.200.000.000.00-103.13%
NDXP240801C202000002024-07-18 11:30AM EDT2024-08-01102.480.000.000.00-1003.13%
NDXP240802C202000002024-07-17 1:42PM EDT2024-08-02190.100.000.000.00-301.56%
NDXP240805C202000002024-07-12 3:06PM EDT2024-08-05540.900.000.000.00--01.56%
NDXP240809C202000002024-07-18 11:22AM EDT2024-08-09171.150.000.000.00-101.56%
NDX240816C202000002024-07-18 3:13PM EDT2024-08-16185.500.000.000.00-1601.56%
NDXP240823C202000002024-07-18 3:43PM EDT2024-08-23280.980.000.000.00-101.56%
NDXP240830C202000002024-07-17 4:00PM EDT2024-08-30362.450.000.000.00-3501.56%
NDXP240906C202000002024-07-17 12:31PM EDT2024-09-06432.000.000.000.00--01.56%
NDX240920C202000002024-07-12 1:59PM EDT2024-09-20891.440.000.000.00-400.78%
NDXP240930C202000002024-06-28 10:07AM EDT2024-09-30683.800.000.000.00-100.78%
NDX241018C202000002024-05-29 10:36AM EDT2024-10-18340.00665.20675.000.00--222.55%
NDX241115C202000002024-05-31 10:14AM EDT2024-11-15343.50804.30819.300.00-2322.98%
NDX241220C202000002024-07-15 12:33PM EDT2024-12-201,410.880.000.000.00-100.78%
NDXP241231C202000002024-06-05 9:45AM EDT2024-12-31610.000.000.000.00-340.78%
NDX250117C202000002024-07-02 10:40AM EDT2025-01-171,168.600.000.000.00--00.78%
NDX250221C202000002024-06-20 12:35PM EDT2025-02-211,322.600.000.000.00--00.78%
NDX250620C202000002024-07-15 11:02AM EDT2025-06-202,230.000.000.000.00-100.39%
NDX251219C202000002024-03-25 9:38AM EDT2025-12-191,698.500.000.000.00-11080.39%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX240719P202000002024-07-18 3:51PM EDT2024-07-19486.350.000.000.00-1500.00%
NDXP240722P202000002024-07-18 3:52PM EDT2024-07-22491.550.000.000.00-1000.00%
NDXP240723P202000002024-07-18 11:07AM EDT2024-07-23454.650.000.000.00-400.00%
NDXP240724P202000002024-07-12 9:40AM EDT2024-07-24183.090.000.000.00--00.00%
NDXP240725P202000002024-07-18 11:49AM EDT2024-07-25616.200.000.000.00-600.00%
NDXP240726P202000002024-07-18 10:28AM EDT2024-07-26399.250.000.000.00-300.00%
NDXP240729P202000002024-07-17 9:31AM EDT2024-07-29287.880.000.000.00-100.00%
NDXP240730P202000002024-07-17 3:57PM EDT2024-07-30457.800.000.000.00-100.00%
NDXP240731P202000002024-07-18 10:36AM EDT2024-07-31531.430.000.000.00-200.00%
NDXP240801P202000002024-07-12 1:58PM EDT2024-08-01155.870.000.000.00-800.00%
NDXP240802P202000002024-07-17 10:31AM EDT2024-08-02416.240.000.000.00-100.00%
NDXP240805P202000002024-07-18 9:37AM EDT2024-08-05453.590.000.000.00-500.00%
NDXP240807P202000002024-07-12 9:50AM EDT2024-08-07270.600.000.000.00--00.00%
NDXP240808P202000002024-07-11 10:40AM EDT2024-08-08222.180.000.000.00--00.00%
NDXP240809P202000002024-07-16 2:11PM EDT2024-08-09259.980.000.000.00-100.00%
NDXP240812P202000002024-07-17 12:14PM EDT2024-08-12495.670.000.000.00-100.00%
NDXP240814P202000002024-07-12 9:48AM EDT2024-08-14311.150.000.000.00--00.00%
NDXP240815P202000002024-07-15 12:18PM EDT2024-08-15259.140.000.000.00-1000.00%
NDX240816P202000002024-07-18 2:00PM EDT2024-08-16642.180.000.000.00-700.00%
NDXP240819P202000002024-07-17 12:40PM EDT2024-08-19549.300.000.000.00--00.00%
NDXP240822P202000002024-07-17 1:33PM EDT2024-08-22551.200.000.000.00--00.00%
NDXP240823P202000002024-07-18 2:29PM EDT2024-08-23680.140.000.000.00-100.00%
NDXP240830P202000002024-07-17 4:00PM EDT2024-08-30635.000.000.000.00-4400.00%
NDX240920P202000002024-07-12 9:40AM EDT2024-09-20480.420.000.000.00-100.00%
NDXP240930P202000002024-07-17 9:47AM EDT2024-09-30607.000.000.000.00-100.00%
NDX241018P202000002024-07-16 10:11AM EDT2024-10-18551.150.000.000.00-200.00%
NDX241115P202000002024-07-18 9:45AM EDT2024-11-15865.800.000.000.00-100.00%
NDX241220P202000002024-07-12 9:32AM EDT2024-12-20775.500.000.000.00-2300.00%
NDXP241231P202000002024-07-11 10:21AM EDT2024-12-31730.000.000.000.00-200.00%
NDX250117P202000002024-06-12 3:00PM EDT2025-01-171,083.50792.80805.700.00-139.26%
NDX250321P202000002024-05-06 11:51AM EDT2025-03-212,027.801,404.701,426.800.00--117.82%