Italia markets open in 56 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:20500.00
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX240719C205000002024-07-18 4:01PM EDT2024-07-191.400.000.000.00-53012.50%
NDXP240722C205000002024-07-18 4:04PM EDT2024-07-228.240.000.000.00-4906.25%
NDXP240723C205000002024-07-18 11:17AM EDT2024-07-237.200.000.000.00-306.25%
NDXP240724C205000002024-07-17 3:39PM EDT2024-07-2426.650.000.000.00-206.25%
NDXP240725C205000002024-07-17 9:38AM EDT2024-07-2557.920.000.000.00-306.25%
NDXP240726C205000002024-07-18 3:50PM EDT2024-07-2626.000.000.000.00-1306.25%
NDXP240729C205000002024-07-17 9:32AM EDT2024-07-2984.800.000.000.00-103.13%
NDXP240730C205000002024-07-18 11:54AM EDT2024-07-3029.500.000.000.00-403.13%
NDXP240731C205000002024-07-17 3:08PM EDT2024-07-3169.700.000.000.00-93703.13%
NDXP240801C205000002024-07-11 2:03PM EDT2024-08-01195.580.000.000.00--03.13%
NDXP240802C205000002024-07-18 12:49PM EDT2024-08-0263.230.000.000.00-303.13%
NDXP240805C205000002024-07-18 2:50PM EDT2024-08-0562.050.000.000.00-14003.13%
NDXP240806C205000002024-07-16 12:53PM EDT2024-08-06273.070.000.000.00-1003.13%
NDXP240807C205000002024-07-15 11:45AM EDT2024-08-07363.400.000.000.00-203.13%
NDXP240808C205000002024-07-15 2:30PM EDT2024-08-08320.930.000.000.00-203.13%
NDXP240809C205000002024-07-18 2:50PM EDT2024-08-0985.300.000.000.00-14103.13%
NDXP240812C205000002024-07-18 12:49PM EDT2024-08-12101.230.000.000.00-303.13%
NDXP240815C205000002024-07-15 12:08PM EDT2024-08-15418.300.000.000.00-2803.13%
NDX240816C205000002024-07-18 3:55PM EDT2024-08-16126.570.000.000.00-56503.13%
NDXP240819C205000002024-07-15 11:34AM EDT2024-08-19460.580.000.000.00-2603.13%
NDXP240823C205000002024-07-12 11:16AM EDT2024-08-23483.760.000.000.00--01.56%
NDXP240830C205000002024-07-12 11:00AM EDT2024-08-30527.000.000.000.00-401.56%
NDX240920C205000002024-07-18 3:07PM EDT2024-09-20304.350.000.000.00-14201.56%
NDXP240930C205000002024-07-11 9:33AM EDT2024-09-30867.750.000.000.00-101.56%
NDX241018C205000002024-07-16 12:36PM EDT2024-10-18745.920.000.000.00-101.56%
NDX241115C205000002024-07-18 9:32AM EDT2024-11-15740.000.000.000.00-601.56%
NDX241220C205000002024-07-18 3:42PM EDT2024-12-20807.900.000.000.00-300.78%
NDXP241231C205000002024-06-20 3:03PM EDT2024-12-31918.400.000.000.00-500.78%
NDX250117C205000002024-07-15 12:11PM EDT2025-01-171,360.450.000.000.00-4100.78%
NDX250221C205000002024-07-02 9:42AM EDT2025-02-211,139.700.000.000.00--00.78%
NDX250516C205000002024-07-03 11:50AM EDT2025-05-161,640.800.000.000.00--00.78%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX240719P205000002024-07-17 10:10AM EDT2024-07-19574.820.000.000.00-100.00%
NDXP240722P205000002024-07-18 3:54PM EDT2024-07-22801.370.000.000.00-1100.00%
NDXP240723P205000002024-07-17 1:43PM EDT2024-07-23639.350.000.000.00-200.00%
NDXP240724P205000002024-07-11 1:40PM EDT2024-07-24356.310.000.000.00--00.00%
NDXP240725P205000002024-07-18 10:31AM EDT2024-07-25694.720.000.000.00-100.00%
NDXP240726P205000002024-07-18 11:23AM EDT2024-07-26841.750.000.000.00-600.00%
NDXP240729P205000002024-07-17 2:01PM EDT2024-07-29680.830.000.000.00-300.00%
NDXP240730P205000002024-07-15 11:40AM EDT2024-07-30213.840.000.000.00-200.00%
NDXP240731P205000002024-07-18 1:44PM EDT2024-07-31793.300.000.000.00-100.00%
NDXP240802P205000002024-07-18 12:43PM EDT2024-08-02812.000.000.000.00-200.00%
NDXP240806P205000002024-07-16 12:53PM EDT2024-08-06371.660.000.000.00--00.00%
NDXP240809P205000002024-07-11 1:45PM EDT2024-08-09465.000.000.000.00--00.00%
NDXP240812P205000002024-07-17 12:14PM EDT2024-08-12691.440.000.000.00-100.00%
NDXP240813P205000002024-07-12 9:59AM EDT2024-08-13406.670.000.000.00--00.00%
NDXP240814P205000002024-07-11 1:41PM EDT2024-08-14477.630.000.000.00--00.00%
NDXP240815P205000002024-07-11 2:34PM EDT2024-08-15475.520.000.000.00--00.00%
NDX240816P205000002024-07-17 12:41PM EDT2024-08-16736.320.000.000.00-200.00%
NDXP240819P205000002024-07-15 12:56PM EDT2024-08-19381.250.000.000.00-100.00%
NDXP240823P205000002024-07-18 2:47PM EDT2024-08-23910.000.000.000.00-200.00%
NDXP240830P205000002024-07-17 10:26AM EDT2024-08-30720.000.000.000.00-300.00%
NDX240920P205000002024-07-17 10:43AM EDT2024-09-20752.220.000.000.00-1500.00%
NDXP240930P205000002024-07-17 4:11PM EDT2024-09-30885.950.000.000.00-2500.00%
NDX241018P205000002024-07-11 3:25PM EDT2024-10-18698.000.000.000.00--00.00%
NDX241115P205000002024-07-15 11:07AM EDT2024-11-15691.730.000.000.00-400.00%
NDX241220P205000002024-07-10 11:56AM EDT2024-12-20776.360.000.000.00-300.00%
NDXP241231P205000002024-07-15 12:20PM EDT2024-12-31856.600.000.000.00-1000.00%
NDX250117P205000002024-07-15 10:08AM EDT2025-01-17867.070.000.000.00-1000.00%
NDX250221P205000002024-07-17 4:11PM EDT2025-02-211,202.120.000.000.00--00.00%
NDX250321P205000002024-07-18 11:42AM EDT2025-03-211,341.600.000.000.00-200.00%
NDX250417P205000002024-07-17 1:43PM EDT2025-04-171,284.100.000.000.00-100.00%
NDX250620P205000002024-05-10 9:33AM EDT2025-06-202,262.501,566.001,766.000.00-71417.31%
NDX261218P205000002024-07-10 10:41AM EDT2026-12-181,680.000.000.000.00--00.00%