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:20300.00
Opzioni d'acquistoper22 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP240722C203000002024-07-19 3:57PM EDT2024-07-221.701.101.80-9.87-85.31%2222119.69%
NDXP240723C203000002024-07-19 3:58PM EDT2024-07-234.503.404.60-10.95-70.87%56319.69%
NDXP240724C203000002024-07-19 2:48PM EDT2024-07-249.106.608.30-19.88-68.60%61519.60%
NDXP240725C203000002024-07-19 12:54PM EDT2024-07-2515.3010.6012.90-17.55-53.42%1419.58%
NDXP240726C203000002024-07-19 4:13PM EDT2024-07-2617.2016.1018.40-25.46-59.68%336919.65%
NDXP240730C203000002024-07-18 10:34AM EDT2024-07-3079.2527.7030.000.00-1417.76%
NDXP240731C203000002024-07-18 2:30PM EDT2024-07-3159.7240.1043.90-9.71-13.99%2318.98%
NDXP240801C203000002024-07-19 9:50AM EDT2024-08-0193.2049.4053.60-329.45-77.95%2619.42%
NDXP240802C203000002024-07-19 12:37PM EDT2024-08-0271.6562.6065.90-15.04-17.35%1611720.06%
NDXP240805C203000002024-07-12 3:31PM EDT2024-08-05424.5468.2074.100.00--118.97%
NDXP240808C203000002024-07-18 11:30AM EDT2024-08-08125.5288.6094.400.00-8419.14%
NDXP240809C203000002024-07-19 3:27PM EDT2024-08-09114.8897.50102.80-14.73-11.36%12119.32%
NDXP240815C203000002024-07-12 3:59PM EDT2024-08-15451.48127.60134.100.00--519.03%
NDX240816C203000002024-07-19 3:59PM EDT2024-08-16138.50133.00138.10-17.00-10.93%1618018.93%
NDXP240819C203000002024-07-17 1:42PM EDT2024-08-19259.00144.90151.000.00--218.71%
NDXP240820C203000002024-07-15 9:47AM EDT2024-08-20523.65152.00158.200.00-1118.81%
NDXP240822C203000002024-07-17 10:11AM EDT2024-08-22307.58166.10172.600.00--119.00%
NDXP240823C203000002024-07-18 3:43PM EDT2024-08-23242.15175.90182.000.00-1519.21%
NDXP240830C203000002024-07-12 3:31PM EDT2024-08-30635.10220.40227.500.00--119.58%
NDX240920C203000002024-07-19 10:45AM EDT2024-09-20370.20327.90336.90-47.80-11.44%23819.80%
NDXP240930C203000002024-07-18 11:13AM EDT2024-09-30452.05373.70383.900.00-1719.86%
NDX241115C203000002024-06-12 9:36AM EDT2024-11-15632.990.000.000.00-121.56%
NDX241220C203000002024-06-18 11:13AM EDT2024-12-201,056.40910.50923.100.00-31424.72%
NDXP241231C203000002024-07-19 12:55PM EDT2024-12-31871.00849.30864.90-133.40-13.28%2522.75%
NDX250620C203000002024-07-18 3:12PM EDT2025-06-201,584.901,517.801,532.400.00-1224.93%
Opzioni di venditaper22 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP240722P203000002024-07-19 1:20PM EDT2024-07-22801.60767.80784.80+203.85+34.10%23724.77%
NDXP240723P203000002024-07-17 9:54AM EDT2024-07-23314.00766.80783.600.00-1720.77%
NDXP240724P203000002024-07-18 3:43PM EDT2024-07-24588.35768.20783.200.00-1618.36%
NDXP240725P203000002024-07-17 2:22PM EDT2024-07-25470.35769.20784.200.00-1217.25%
NDXP240726P203000002024-07-18 10:49AM EDT2024-07-26558.50765.10781.000.00-81714.33%
NDXP240729P203000002024-07-18 9:55AM EDT2024-07-29490.13767.30783.700.00-1213.19%
NDXP240730P203000002024-07-16 10:40AM EDT2024-07-30208.14769.40787.600.00--613.79%
NDXP240731P203000002024-07-18 10:36AM EDT2024-07-31605.43780.30797.700.00-1415.39%
NDXP240801P203000002024-07-17 9:43AM EDT2024-08-01415.75785.30801.600.00-104115.45%
NDXP240802P203000002024-07-16 10:23AM EDT2024-08-02275.00788.30807.800.00-1415.81%
NDXP240805P203000002024-07-17 12:14PM EDT2024-08-05799.22792.10811.70+249.99+45.52%3414.84%
NDXP240807P203000002024-07-17 11:23AM EDT2024-08-07484.25799.60818.700.00-2214.82%
NDXP240809P203000002024-07-18 11:19AM EDT2024-08-09703.75804.20822.100.00-2214.44%
NDXP240812P203000002024-07-16 2:24PM EDT2024-08-12296.20810.50828.700.00--214.11%
NDXP240814P203000002024-07-15 10:04AM EDT2024-08-14277.12821.00839.000.00-2214.39%
NDXP240815P203000002024-07-18 3:55PM EDT2024-08-15704.20829.10846.800.00-92914.72%
NDX240816P203000002024-07-16 2:17PM EDT2024-08-16344.00825.20842.600.00-123214.14%
NDXP240823P203000002024-07-19 11:32AM EDT2024-08-23837.20847.90863.50+222.50+36.20%11113.98%
NDXP240830P203000002024-07-17 12:49PM EDT2024-08-30680.00866.90882.300.00-3613.78%
NDXP240906P203000002024-07-12 11:16AM EDT2024-09-06391.18884.40899.700.00--413.59%
NDX240920P203000002024-07-17 3:07PM EDT2024-09-20741.87919.00934.300.00-13413.37%
NDXP240930P203000002024-07-18 10:00AM EDT2024-09-30736.25942.10957.800.00-4113.26%
NDX241018P203000002024-07-16 1:31PM EDT2024-10-18584.56985.80999.300.00-41013.15%
NDX241115P203000002024-07-17 11:14AM EDT2024-11-151,039.201,079.601,094.80+160.20+18.23%1413.94%
NDX241220P203000002024-07-17 10:31AM EDT2024-12-20944.901,151.001,166.100.00-1210313.79%
NDXP241231P203000002024-07-17 11:56AM EDT2024-12-31987.601,165.801,182.000.00-1113.66%
NDX250321P203000002024-06-21 10:57AM EDT2025-03-211,187.401,294.301,313.800.00-1213.40%