Italia markets open in 1 hour 46 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
16.325,66+479,50 (+3,03%)
Alla chiusura: 05:15PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX220520C145500002021-11-23 10:58AM EST14,550.002,190.640.000.000.00-100.00%
NDX220520C146000002021-11-10 6:58AM EST14,600.001,077.502,057.402,085.300.00--124.05%
NDX220520C146500002021-10-11 8:42AM EST14,650.001,168.572,059.202,073.200.00-1024.78%
NDX220520C146750002021-10-08 2:14PM EST14,675.001,168.852,039.902,053.800.00-2124.73%
NDX220520C147000002021-08-27 11:21AM EST14,700.001,540.001,115.501,154.700.00-80800.00%
NDX220520C148000002021-09-01 8:57AM EST14,800.001,651.381,056.601,095.800.00-440.00%
NDX220520C150000002021-10-06 3:03PM EST15,000.00937.501,919.701,942.800.00-4427.78%
NDX220520C152000002021-08-25 4:29PM EST15,200.001,012.101,129.001,149.700.00--17.21%
NDX220520C154000002021-09-20 11:53AM EST15,400.00896.30932.50950.200.00--106.20%
NDX220520C155000002021-12-06 1:26PM EST15,500.001,333.000.000.000.00-100.00%
NDX220520C156000002021-09-03 12:29PM EST15,600.001,148.50539.30553.200.00-681080.00%
NDX220520C159000002021-11-15 9:51AM EST15,900.001,194.000.000.000.00-500.00%
NDX220520C159750002021-08-25 4:29PM EST15,975.00581.60707.80726.300.00-1112.33%
NDX220520C167000002021-11-24 12:24PM EST16,700.00834.290.000.000.00--00.78%
NDX220520C168000002021-11-24 12:24PM EST16,800.00784.300.000.000.00--00.78%
NDX220520C169000002021-10-27 10:22AM EST16,900.00407.20656.50695.400.00--5021.52%
NDX220520C173000002021-11-18 11:33AM EST17,300.00574.000.000.000.00--01.56%
NDX220520C175000002021-11-24 12:04PM EST17,500.00498.000.000.000.00-101.56%
NDX220520C178000002021-11-26 9:30AM EST17,800.00388.300.000.000.00-201.56%
NDX220520C180000002021-11-26 10:48AM EST18,000.00319.800.000.000.00-803.13%
NDX220520C183000002021-11-15 3:44PM EST18,300.00221.300.000.000.00-1003.13%
NDX220520C185000002021-11-09 12:43PM EST18,500.00194.600.000.000.00-103.13%
NDX220520C186000002021-08-25 4:29PM EST18,600.0087.4771.0076.400.00--514.81%
NDX220520C187000002021-11-26 9:34AM EST18,700.00187.000.000.000.00-103.13%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX220520P110000002021-11-23 2:49PM EST11,000.00120.200.000.000.00-1012.50%
NDX220520P116000002021-11-09 10:18AM EST11,600.00143.150.000.000.00--06.25%
NDX220520P123000002021-11-30 12:06PM EST12,300.00247.000.000.000.00--06.25%
NDX220520P125000002021-10-19 2:45PM EST12,500.00291.77189.90197.200.00-1434.24%
NDX220520P128000002021-11-30 11:46AM EST12,800.00302.800.000.000.00-206.25%
NDX220520P129000002021-10-04 8:45AM EST12,900.00571.15227.50234.000.00-2232.95%
NDX220520P133000002021-08-25 4:29PM EST13,300.00660.30488.10503.500.00-2340.03%
NDX220520P135000002021-09-22 8:38AM EST13,500.00642.60454.50468.100.00-1137.03%
NDX220520P136000002021-08-25 4:29PM EST13,600.00668.00549.30565.300.00--139.34%
NDX220520P137000002021-08-25 4:29PM EST13,700.00693.56571.30587.400.00--539.11%
NDX220520P139000002021-12-01 9:45AM EST13,900.00410.000.000.000.00--03.13%
NDX220520P140000002021-11-05 8:33AM EST14,000.00361.60640.20662.100.00-42438.57%
NDX220520P140500002021-08-25 4:29PM EST14,050.00779.45654.60671.500.00-1238.37%
NDX220520P141000002021-08-23 10:15AM EST14,100.00729.05667.40684.400.00--138.27%
NDX220520P141500002021-11-10 6:59AM EST14,150.00742.35527.70552.700.00--133.89%
NDX220520P142000002021-08-24 10:30AM EST14,200.00741.70693.80711.000.00--138.07%
NDX220520P142500002021-08-24 10:30AM EST14,250.00755.00707.30724.600.00--137.98%
NDX220520P144000002021-10-29 12:40PM EST14,400.00561.00586.40624.800.00-6733.69%
NDX220520P144500002021-08-31 9:11AM EST14,450.00732.80956.80993.800.00--143.38%
NDX220520P144750002021-09-01 9:32AM EST14,475.00716.95965.901,003.300.00--143.37%
NDX220520P145250002021-11-10 6:59AM EST14,525.00730.25610.30635.400.00--132.81%
NDX220520P147000002021-11-15 2:07PM EST14,700.00564.000.000.000.00-1403.13%
NDX220520P147750002021-10-01 9:25AM EST14,775.001,215.50627.50642.800.00-2230.64%
NDX220520P148000002021-10-01 9:25AM EST14,800.001,226.00634.30649.500.00-2230.58%
NDX220520P149500002021-10-25 10:35AM EST14,950.00805.80725.80764.800.00-3332.18%
NDX220520P150000002021-11-03 1:55PM EST15,000.00611.40911.10937.000.00-52036.12%
NDX220520P151000002021-09-20 1:27PM EST15,100.001,295.50884.00901.600.00--134.17%
NDX220520P152500002021-11-10 6:59AM EST15,250.001,113.10801.20837.100.00--130.98%
NDX220520P153000002021-10-25 1:37PM EST15,300.00882.13829.40869.100.00--131.27%
NDX220520P154000002021-12-06 1:58PM EST15,400.00937.100.000.000.00-101.56%
NDX220520P155000002021-10-25 1:37PM EST15,500.00959.23894.80934.600.00--4130.76%
NDX220520P156000002021-11-10 6:59AM EST15,600.001,115.70917.40943.000.00-6810829.89%
NDX220520P158000002021-09-20 10:05AM EST15,800.001,537.151,183.501,202.800.00-1133.85%
NDX220520P162000002021-08-25 4:29PM EST16,200.001,856.001,487.501,511.500.00--136.28%