Italia markets close in 6 hours 51 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19.522,62-182,48 (-0,93%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:20700.00
Opzioni d'acquistoper22 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP240722C207000002024-07-19 4:06PM EDT2024-07-220.660.000.000.00-76025.00%
NDXP240723C207000002024-07-18 11:12AM EDT2024-07-234.270.000.000.00-5012.50%
NDXP240724C207000002024-07-18 1:52PM EDT2024-07-246.260.000.000.00-8012.50%
NDXP240725C207000002024-07-12 2:18PM EDT2024-07-25148.200.000.000.00--012.50%
NDXP240726C207000002024-07-19 4:12PM EDT2024-07-265.000.000.000.00-3106.25%
NDXP240729C207000002024-07-19 4:10PM EDT2024-07-296.300.000.000.00-606.25%
NDXP240730C207000002024-07-18 10:41AM EDT2024-07-3021.600.000.000.00-306.25%
NDXP240731C207000002024-07-19 3:10PM EDT2024-07-3115.700.000.000.00-306.25%
NDXP240801C207000002024-07-16 10:40AM EDT2024-08-01160.990.000.000.00-1506.25%
NDXP240802C207000002024-07-19 12:22PM EDT2024-08-0226.500.000.000.00-306.25%
NDXP240805C207000002024-07-19 11:29AM EDT2024-08-0529.980.000.000.00-206.25%
NDXP240807C207000002024-07-11 10:05AM EDT2024-08-07355.000.000.000.00--06.25%
NDXP240809C207000002024-07-19 9:30AM EDT2024-08-0959.100.000.000.00-103.13%
NDXP240812C207000002024-07-19 1:28PM EDT2024-08-1247.700.000.000.00-303.13%
NDX240816C207000002024-07-19 1:43PM EDT2024-08-1662.000.000.000.00-1003.13%
NDXP240823C207000002024-07-19 4:00PM EDT2024-08-2391.400.000.000.00-503.13%
NDXP240830C207000002024-07-18 12:27PM EDT2024-08-30148.100.000.000.00-103.13%
NDXP240906C207000002024-07-19 10:55AM EDT2024-09-06170.980.000.000.00-203.13%
NDXP240913C207000002024-07-18 11:50AM EDT2024-09-13203.980.000.000.00-103.13%
NDX240920C207000002024-07-19 1:15PM EDT2024-09-20207.610.000.000.00-103.13%
NDXP240930C207000002024-07-11 9:33AM EDT2024-09-30744.900.000.000.00-103.13%
NDX241018C207000002024-07-18 3:40PM EDT2024-10-18395.300.000.000.00-401.56%
NDX241115C207000002024-06-27 12:17PM EDT2024-11-15619.800.000.000.00--01.56%
NDX241220C207000002024-06-24 10:05AM EDT2024-12-20772.400.000.000.00-401.56%
NDX250321C207000002024-07-11 1:03PM EDT2025-03-211,369.500.000.000.00--01.56%
NDX250516C207000002024-07-09 10:17AM EDT2025-05-161,798.500.000.000.00--00.78%
NDX250620C207000002024-07-18 2:30PM EDT2025-06-201,397.900.000.000.00-100.78%
NDX261218C207000002024-07-17 9:45AM EDT2026-12-183,193.010.000.000.00--00.78%
Opzioni di venditaper22 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP240723P207000002024-07-09 9:39AM EDT2024-07-23307.990.000.000.00--00.00%
NDXP240724P207000002024-07-10 10:03AM EDT2024-07-24281.900.000.000.00--00.00%
NDXP240725P207000002024-07-11 1:03PM EDT2024-07-25509.850.000.000.00--00.00%
NDXP240726P207000002024-07-11 12:05PM EDT2024-07-26489.200.000.000.00-300.00%
NDXP240729P207000002024-07-15 9:48AM EDT2024-07-29378.860.000.000.00-100.00%
NDXP240801P207000002024-07-17 1:50PM EDT2024-08-01845.970.000.000.00-200.00%
NDXP240802P207000002024-07-17 11:05AM EDT2024-08-02790.990.000.000.00--00.00%
NDXP240805P207000002024-07-08 4:11PM EDT2024-08-05422.990.000.000.00--00.00%
NDXP240809P207000002024-07-11 1:11PM EDT2024-08-09580.000.000.000.00--00.00%
NDXP240815P207000002024-07-17 12:55PM EDT2024-08-15871.100.000.000.00-100.00%
NDX240816P207000002024-07-18 3:09PM EDT2024-08-161,055.000.000.000.00-100.00%
NDXP240823P207000002024-07-16 12:17PM EDT2024-08-23590.000.000.000.00-100.00%
NDX240920P207000002024-07-15 1:01PM EDT2024-09-20632.670.000.000.00-200.00%
NDX241018P207000002024-07-16 12:01PM EDT2024-10-18729.200.000.000.00-100.00%
NDX241115P207000002024-07-16 12:33PM EDT2024-11-15887.910.000.000.00-3800.00%
NDX241220P207000002024-06-20 2:44PM EDT2024-12-201,205.401,361.701,378.300.00-1611.99%
NDXP241231P207000002024-07-05 10:21AM EDT2024-12-31960.100.000.000.00-100.00%
NDX250321P207000002024-07-18 11:51AM EDT2025-03-211,448.400.000.000.00-300.00%
NDX261218P207000002024-07-17 9:45AM EDT2026-12-181,994.000.000.000.00--00.00%