Italia markets open in 35 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
20.386,88+55,38 (+0,27%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:20400.00
Opzioni d'acquistoper16 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP240716C204000002024-07-15 4:12PM EDT2024-07-1670.590.000.000.00-8000.39%
NDXP240717C204000002024-07-15 4:09PM EDT2024-07-17101.890.000.000.00-300.20%
NDXP240718C204000002024-07-15 11:18AM EDT2024-07-18250.200.000.000.00-300.20%
NDX240719C204000002024-07-15 3:59PM EDT2024-07-19143.350.000.000.00-1900.10%
NDXP240722C204000002024-07-15 3:47PM EDT2024-07-22152.600.000.000.00-200.10%
NDXP240723C204000002024-07-15 3:49PM EDT2024-07-23173.650.000.000.00-100.10%
NDXP240724C204000002024-07-12 3:43PM EDT2024-07-24210.480.000.000.00-100.10%
NDXP240725C204000002024-07-05 10:02AM EDT2024-07-25244.250.000.000.00-100.10%
NDXP240726C204000002024-07-15 4:00PM EDT2024-07-26251.000.000.000.00-400.10%
NDXP240729C204000002024-07-10 10:26AM EDT2024-07-29388.900.000.000.00--00.10%
NDXP240730C204000002024-07-05 10:52AM EDT2024-07-30288.500.000.000.00-100.10%
NDXP240731C204000002024-07-05 1:57PM EDT2024-07-31360.650.000.000.00-2700.05%
NDXP240801C204000002024-07-15 2:35PM EDT2024-08-01331.150.000.000.00-400.05%
NDXP240802C204000002024-07-12 1:47PM EDT2024-08-02414.900.000.000.00-100.05%
NDXP240807C204000002024-07-12 3:27PM EDT2024-08-07416.300.000.000.00--00.05%
NDXP240809C204000002024-07-10 1:16PM EDT2024-08-09575.700.000.000.00-5700.05%
NDXP240813C204000002024-07-12 9:59AM EDT2024-08-13395.830.000.000.00--00.05%
NDX240816C204000002024-07-15 4:14PM EDT2024-08-16445.320.000.000.00-500.05%
NDXP240820C204000002024-07-15 9:47AM EDT2024-08-20464.650.000.000.00-1-0.05%
NDXP240823C204000002024-07-12 12:19PM EDT2024-08-23502.300.000.000.00-700.05%
NDXP240830C204000002024-07-15 10:30AM EDT2024-08-30610.490.000.000.00-100.05%
NDX240920C204000002024-07-15 2:56PM EDT2024-09-20696.660.000.000.00-200.03%
NDXP240930C204000002024-07-03 1:06PM EDT2024-09-30657.600.000.000.00-100.03%
NDX241018C204000002024-06-10 2:10PM EDT2024-10-18329.401,053.001,066.300.00-1225.86%
NDX241115C204000002024-05-17 10:22AM EDT2024-11-15361.41724.80741.700.00-1115.84%
NDX241220C204000002024-06-20 12:47PM EDT2024-12-20965.000.000.000.00-200.03%
NDXP241231C204000002024-06-14 9:35AM EDT2024-12-31870.001,243.501,263.900.00-1222.96%
NDX250117C204000002024-06-20 12:35PM EDT2025-01-171,080.000.000.000.00-300.03%
NDX250221C204000002024-07-02 9:40AM EDT2025-02-211,171.200.000.000.00--00.01%
NDX250417C204000002024-07-12 3:44PM EDT2025-04-171,741.800.000.000.00-100.01%
NDX250516C204000002024-07-09 3:18PM EDT2025-05-161,922.600.000.000.00-300.01%
NDX250620C204000002024-07-11 12:48PM EDT2025-06-201,911.500.000.000.00--00.01%
Opzioni di venditaper16 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP240716P204000002024-07-15 4:04PM EDT2024-07-1674.450.000.000.00-6200.00%
NDXP240717P204000002024-07-15 3:43PM EDT2024-07-17110.620.000.000.00-2200.00%
NDXP240718P204000002024-07-15 12:12PM EDT2024-07-18116.000.000.000.00-500.00%
NDX240719P204000002024-07-15 3:48PM EDT2024-07-19156.000.000.000.00-5900.00%
NDXP240722P204000002024-07-15 12:25PM EDT2024-07-22142.000.000.000.00-100.00%
NDXP240723P204000002024-07-15 11:28AM EDT2024-07-23116.250.000.000.00-100.00%
NDXP240724P204000002024-07-10 3:07PM EDT2024-07-24126.200.000.000.00--00.00%
NDXP240725P204000002024-07-11 12:12PM EDT2024-07-25258.280.000.000.00--00.00%
NDXP240726P204000002024-07-12 11:27AM EDT2024-07-26203.910.000.000.00-100.00%
NDXP240729P204000002024-07-12 10:36AM EDT2024-07-29236.690.000.000.00-200.00%
NDXP240730P204000002024-07-15 10:30AM EDT2024-07-30193.960.000.000.00-1500.00%
NDXP240731P204000002024-07-15 11:55AM EDT2024-07-31219.860.000.000.00-200.00%
NDXP240801P204000002024-07-12 3:39PM EDT2024-08-01265.320.000.000.00--00.00%
NDXP240802P204000002024-07-15 11:38AM EDT2024-08-02229.400.000.000.00-1400.00%
NDXP240805P204000002024-07-12 9:50AM EDT2024-08-05346.000.000.000.00--00.00%
NDXP240806P204000002024-07-11 1:17PM EDT2024-08-06372.260.000.000.00--00.00%
NDXP240807P204000002024-07-12 3:20PM EDT2024-08-07272.260.000.000.00--00.00%
NDXP240808P204000002024-07-15 3:39PM EDT2024-08-08313.400.000.000.00-800.00%
NDXP240809P204000002024-07-11 3:03PM EDT2024-08-09386.050.000.000.00--00.00%
NDXP240812P204000002024-07-12 2:49PM EDT2024-08-12279.000.000.000.00--00.00%
NDXP240813P204000002024-07-12 11:29AM EDT2024-08-13311.600.000.000.00--00.00%
NDXP240815P204000002024-07-12 9:51AM EDT2024-08-15398.400.000.000.00--00.00%
NDX240816P204000002024-07-15 1:27PM EDT2024-08-16340.000.000.000.00-2800.00%
NDXP240819P204000002024-07-15 12:56PM EDT2024-08-19338.250.000.000.00-200.00%
NDXP240823P204000002024-07-11 11:01AM EDT2024-08-23399.530.000.000.00-100.00%
NDXP240830P204000002024-07-15 2:42PM EDT2024-08-30427.500.000.000.00-200.00%
NDX240920P204000002024-07-15 2:56PM EDT2024-09-20501.200.000.000.00-300.00%
NDXP240930P204000002024-06-28 10:08AM EDT2024-09-30719.800.000.000.00-100.00%
NDX241115P204000002024-07-15 10:16AM EDT2024-11-15686.600.000.000.00-100.00%
NDX241220P204000002024-07-05 12:35PM EDT2024-12-20796.100.000.000.00-600.00%
NDXP241231P204000002024-07-09 10:37AM EDT2024-12-31776.300.000.000.00--00.00%
NDX250117P204000002024-07-09 2:23PM EDT2025-01-17824.870.000.000.00--00.00%
NDX250321P204000002024-07-10 10:42AM EDT2025-03-21923.520.000.000.00-200.00%
NDX250516P204000002024-06-26 9:30AM EDT2025-05-161,302.000.000.000.00--00.00%