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:20600.00
Opzioni d'acquistoper22 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP240722C206000002024-07-19 4:05PM EDT2024-07-220.550.401.10-3.09-84.89%831124.38%
NDXP240723C206000002024-07-19 3:05PM EDT2024-07-233.331.852.85-153.87-97.88%3523.90%
NDXP240724C206000002024-07-19 1:15PM EDT2024-07-245.173.004.20-2.53-32.86%4622.64%
NDXP240725C206000002024-07-19 1:35PM EDT2024-07-256.404.205.70-115.90-94.77%22321.70%
NDXP240726C206000002024-07-19 3:05PM EDT2024-07-268.755.907.40-8.30-48.68%42221.01%
NDXP240729C206000002024-07-19 9:34AM EDT2024-07-2921.317.709.40-229.70-91.51%2818.35%
NDXP240730C206000002024-07-16 1:04PM EDT2024-07-30148.819.6011.500.00-212118.17%
NDXP240731C206000002024-07-15 9:59AM EDT2024-07-31214.2515.2017.300.00-6618.91%
NDXP240801C206000002024-07-11 12:11PM EDT2024-08-01201.5019.5022.100.00--719.19%
NDXP240802C206000002024-07-15 12:20PM EDT2024-08-02246.5526.3028.200.00-1719.59%
NDXP240805C206000002024-07-08 9:56AM EDT2024-08-05294.7028.6033.600.00--3518.58%
NDXP240806C206000002024-07-05 10:52AM EDT2024-08-06261.8032.4037.300.00-2218.55%
NDXP240808C206000002024-07-16 10:40AM EDT2024-08-08262.1741.0045.900.00-17918.62%
NDXP240809C206000002024-07-18 2:57PM EDT2024-08-0971.5047.1050.700.00-31718.70%
NDX240816C206000002024-07-19 12:52PM EDT2024-08-1677.9071.5075.30-26.57-25.43%274818.29%
NDXP240823C206000002024-07-19 12:33PM EDT2024-08-23114.06103.30108.40-131.01-53.46%1118.55%
NDXP240830C206000002024-07-18 11:26AM EDT2024-08-30176.40138.10143.500.00-4518.85%
NDXP240913C206000002024-07-18 11:50AM EDT2024-09-13232.75195.20202.200.00-1118.86%
NDX240920C206000002024-07-19 1:15PM EDT2024-09-20235.49227.50234.80-442.91-65.29%219119.04%
NDX241018C206000002024-07-16 12:36PM EDT2024-10-18692.27359.00368.400.00-3619.86%
NDX241115C206000002024-06-12 9:36AM EDT2024-11-15510.560.000.000.00-121.56%
NDX241220C206000002024-07-10 3:11PM EDT2024-12-201,289.72668.80682.100.00-12121.96%
NDXP241231C206000002024-07-15 12:20PM EDT2024-12-311,190.52710.30724.900.00-10022.07%
NDX250117C206000002024-07-15 12:11PM EDT2025-01-171,300.95785.70800.300.00-3422.44%
NDX251219C206000002024-02-23 11:23AM EDT2025-12-191,404.101,510.001,690.000.00-1123.00%
Opzioni di venditaper22 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP240722P206000002024-07-08 9:38AM EDT2024-07-22313.501,066.901,084.600.00--131.96%
NDXP240723P206000002024-07-17 10:08AM EDT2024-07-23661.751,064.801,082.000.00-1225.72%
NDXP240724P206000002024-07-11 10:12AM EDT2024-07-24213.001,062.801,079.100.00--520.00%
NDXP240725P206000002024-07-12 3:08PM EDT2024-07-25252.701,061.701,076.700.00--20.00%
NDXP240726P206000002024-07-15 11:45AM EDT2024-07-26273.091,052.801,070.300.00-240.00%
NDXP240729P206000002024-07-09 1:31PM EDT2024-07-29326.401,051.601,069.300.00--10.00%
NDXP240730P206000002024-07-12 3:08PM EDT2024-07-30281.211,048.301,071.500.00--10.00%
NDXP240731P206000002024-07-12 10:59AM EDT2024-07-31342.771,052.601,075.200.00--20.00%
NDXP240802P206000002024-07-10 1:09PM EDT2024-08-02279.871,050.101,071.700.00--20.00%
NDXP240808P206000002024-07-11 12:11PM EDT2024-08-08464.431,054.301,075.200.00--10.00%
NDXP240812P206000002024-07-11 9:46AM EDT2024-08-12298.641,054.701,075.300.00--10.00%
NDXP240815P206000002024-07-17 1:35PM EDT2024-08-15777.251,066.501,086.700.00--111.18%
NDX240816P206000002024-07-16 10:20AM EDT2024-08-16468.401,060.401,080.200.00-1319.09%
NDXP240830P206000002024-07-10 11:41AM EDT2024-08-30451.801,081.101,098.700.00--110.61%
NDX240920P206000002024-07-15 11:26AM EDT2024-09-20514.201,114.101,131.500.00-2810911.02%
NDXP240930P206000002024-07-18 9:57AM EDT2024-09-30910.401,131.501,149.100.00-22011.17%
NDX241018P206000002024-07-10 2:19PM EDT2024-10-18576.701,164.101,180.400.00--211.31%
NDX241115P206000002024-07-17 4:04PM EDT2024-11-151,077.851,244.001,260.600.00-1412.41%
NDX241220P206000002024-06-20 9:54AM EDT2024-12-201,063.501,306.401,322.600.00--112.45%
NDXP241231P206000002024-07-05 10:21AM EDT2024-12-31918.501,318.801,336.000.00-1112.34%
NDX250117P206000002024-07-17 10:08AM EDT2025-01-171,145.801,339.301,355.800.00-7812.18%
NDX250321P206000002024-07-19 12:10PM EDT2025-03-211,396.541,434.101,454.40+7.04+0.51%112112.28%
NDX250417P206000002024-07-17 1:43PM EDT2025-04-171,327.201,475.401,490.100.00--112.25%
NDX251219P206000002023-12-18 4:00PM EDT2025-12-193,038.002,986.003,186.000.00--127.55%
NDX261218P206000002024-07-17 9:45AM EDT2026-12-181,958.001,862.902,412.900.00--114.72%