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:21000.00
Opzioni d'acquistoper22 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP240722C210000002024-07-19 2:33PM EDT2024-07-220.750.100.80-3.45-82.14%99330.82%
NDXP240723C210000002024-07-18 2:32PM EDT2024-07-231.750.851.700.00-11529.09%
NDXP240724C210000002024-07-17 12:09PM EDT2024-07-244.651.352.350.00-25327.10%
NDXP240725C210000002024-07-19 9:58AM EDT2024-07-254.901.802.95-5.60-53.33%111025.49%
NDXP240726C210000002024-07-19 4:12PM EDT2024-07-262.902.303.50-1.49-33.94%223924.16%
NDXP240729C210000002024-07-18 10:37AM EDT2024-07-298.202.854.100.00-63120.67%
NDXP240730C210000002024-07-19 1:06PM EDT2024-07-305.003.304.60-6.80-57.63%12320.04%
NDXP240731C210000002024-07-18 3:39PM EDT2024-07-3111.804.806.300.00-23320.13%
NDXP240801C210000002024-07-18 9:49AM EDT2024-08-018.906.207.70-13.20-59.73%1619.98%
NDXP240802C210000002024-07-19 12:46PM EDT2024-08-0211.007.909.40-16.30-59.71%514819.91%
NDXP240807C210000002024-07-16 9:56AM EDT2024-08-07129.0012.1014.100.00-2418.38%
NDXP240808C210000002024-07-16 10:40AM EDT2024-08-08124.7512.5017.200.00-16818.62%
NDXP240809C210000002024-07-18 12:59PM EDT2024-08-0930.8216.3018.200.00-465018.38%
NDXP240812C210000002024-07-17 10:09AM EDT2024-08-1227.1017.4022.20-32.73-54.70%1117.91%
NDXP240813C210000002024-07-08 3:20PM EDT2024-08-13190.7119.9024.700.00--117.95%
NDX240816C210000002024-07-19 4:09PM EDT2024-08-1629.6028.5030.40-16.30-35.51%3417717.77%
NDXP240819C210000002024-07-17 11:45AM EDT2024-08-1975.4532.6037.000.00-272417.69%
NDXP240821C210000002024-07-17 11:45AM EDT2024-08-2184.4138.7043.200.00--2517.81%
NDXP240823C210000002024-07-18 1:48PM EDT2024-08-2372.2346.3050.300.00-3517.99%
NDXP240830C210000002024-07-19 2:15PM EDT2024-08-3075.0368.8073.50-17.42-18.84%314818.25%
NDX240920C210000002024-07-19 4:06PM EDT2024-09-20136.90132.70138.90-20.70-13.13%18139218.32%
NDXP240930C210000002024-07-19 9:50AM EDT2024-09-30211.20163.70171.00-103.80-32.95%51718.38%
NDX241018C210000002024-07-12 1:13PM EDT2024-10-18580.20238.10246.000.00-32819.07%
NDX241115C210000002024-07-15 11:07AM EDT2024-11-15820.69374.90385.100.00-2920.51%
NDX241220C210000002024-07-19 10:49AM EDT2024-12-20569.60511.20523.10-159.90-21.92%456421.14%
NDXP241231C210000002024-03-13 12:18PM EDT2024-12-31442.40358.60375.800.00-1717.21%
NDX250117C210000002024-07-18 9:32AM EDT2025-01-17794.82618.60632.000.00-2093821.62%
NDX250221C210000002024-07-02 9:45AM EDT2025-02-21891.20744.70761.700.00-1222.11%
NDX250321C210000002024-07-11 1:03PM EDT2025-03-211,210.00847.90866.700.00-1522.54%
NDX250417C210000002024-05-10 9:30AM EDT2025-04-17521.30745.10766.100.00--119.82%
NDX250620C210000002024-06-28 1:11PM EDT2025-06-201,347.251,170.901,187.600.00-1423.68%
NDX251219C210000002024-01-25 3:43PM EDT2025-12-19947.501,114.001,288.000.00-1120.17%
NDX261218C210000002024-07-02 1:08PM EDT2026-12-183,005.682,496.503,046.500.00-22430.02%
Opzioni di venditaper22 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP240726P210000002024-07-18 11:23AM EDT2024-07-261,324.861,446.601,470.400.00-640.00%
NDXP240730P210000002024-07-05 10:19AM EDT2024-07-30713.391,440.701,464.800.00-110.00%
NDXP240801P210000002024-07-16 1:16PM EDT2024-08-01707.301,438.201,462.100.00--00.00%
NDXP240802P210000002024-07-10 2:29PM EDT2024-08-02479.281,429.901,453.100.00-29210.00%
NDX240816P210000002024-07-18 9:54AM EDT2024-08-161,116.501,413.601,435.600.00-1240.00%
NDXP240930P210000002024-07-10 4:13PM EDT2024-09-30686.801,421.401,441.400.00-120.00%
NDX241018P210000002024-07-12 10:52AM EDT2024-10-18841.901,435.301,453.800.00-150.00%
NDX241115P210000002024-07-15 2:22PM EDT2024-11-15996.001,493.401,511.800.00-1168.91%
NDX241220P210000002024-06-14 10:03AM EDT2024-12-201,441.531,072.501,084.200.00-130.00%
NDX250117P210000002024-07-19 10:24AM EDT2025-01-171,475.601,560.101,577.90+141.17+10.58%2207099.69%
NDX250321P210000002024-07-19 10:47AM EDT2025-03-211,597.201,639.301,660.70+145.80+10.05%1310.33%
NDX250516P210000002024-07-01 12:17PM EDT2025-05-161,520.421,712.501,728.300.00-51010.60%
NDX250620P210000002024-07-12 12:01PM EDT2025-06-201,348.501,749.401,765.200.00-3514010.66%