Italia markets open in 26 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12.041,89+11,83 (+0,10%)
Alla chiusura: 05:15PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX240621C090000002022-11-21 11:38AM EST9,000.003,619.300.000.000.00--00.00%
NDX240621C102000002022-10-18 10:46AM EST10,200.002,466.002,748.002,940.700.00--234.25%
NDX240621C104000002022-10-17 2:09PM EST10,400.002,358.702,601.002,779.200.00--133.28%
NDX240621C105000002022-10-18 11:03AM EST10,500.002,313.002,552.002,750.300.00--133.79%
NDX240621C108000002022-10-10 2:26PM EST10,800.002,060.301,854.501,919.200.00--2421.12%
NDX240621C114000002022-10-17 2:52PM EST11,400.001,832.802,048.302,109.700.00--130.52%
NDX240621C115000002022-11-21 1:46PM EST11,500.002,028.220.000.000.00-100.00%
NDX240621C117000002022-10-17 1:55PM EST11,700.001,671.801,890.201,949.800.00--130.19%
NDX240621C118000002022-11-09 11:35AM EST11,800.001,470.700.000.000.00-500.00%
NDX240621C120000002022-10-17 12:52PM EST12,000.001,533.001,729.501,789.000.00-1229.71%
NDX240621C121000002022-10-17 1:46PM EST12,100.001,494.401,676.501,748.600.00--129.75%
NDX240621C128000002022-09-08 2:06PM EST12,800.001,806.001,147.301,198.800.00--125.15%
NDX240621C129000002022-09-26 12:05PM EST12,900.001,287.301,369.801,422.600.00--329.48%
NDX240621C130000002022-09-09 12:35PM EST13,000.001,906.801,072.201,123.800.00-4525.08%
NDX240621C131000002022-10-06 10:56AM EST13,100.001,302.90893.40950.700.00-7822.73%
NDX240621C134000002022-09-01 12:02PM EST13,400.001,422.40888.80989.300.00--125.01%
NDX240621C135000002022-09-15 11:22AM EST13,500.001,351.40767.40819.000.00--822.61%
NDX240621C142000002022-10-04 8:31AM EST14,200.00846.000.000.000.00--11.56%
NDX240621C148000002022-09-09 10:17AM EST14,800.001,097.31550.00600.000.00-1124.41%
NDX240621C149000002022-08-22 3:00PM EST14,900.001,289.10696.00746.000.00-1127.54%
NDX240621C150000002022-11-07 12:19PM EST15,000.00455.000.000.000.00-203.13%
NDX240621C151000002022-08-18 2:48PM EST15,100.001,505.00734.00783.000.00-1129.01%
NDX240621C155000002022-09-15 11:22AM EST15,500.00685.00353.90393.300.00--822.72%
NDX240621C158000002022-11-30 10:06AM EST15,800.00414.000.000.000.00-303.13%
NDX240621C166000002022-10-25 1:04PM EST16,600.00415.00321.60375.800.00--125.74%
NDX240621C168000002022-10-25 12:36PM EST16,800.00387.00296.30346.400.00--125.61%
NDX240621C169000002022-09-16 1:38PM EST16,900.00375.46207.10235.900.00--322.96%
NDX240621C178000002022-11-16 12:42PM EST17,800.00227.600.000.000.00--06.25%
NDX240621C179000002022-11-17 12:29PM EST17,900.00208.000.000.000.00--06.25%
NDX240621C180000002022-11-25 9:41AM EST18,000.00183.000.000.000.00-106.25%
Opzioni Putper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX240621P080000002022-11-30 10:39AM EST8,000.00335.000.000.000.00-706.25%
NDX240621P083000002022-11-23 1:24PM EST8,300.00368.260.000.000.00--06.25%
NDX240621P084000002022-11-23 1:51PM EST8,400.00381.440.000.000.00--06.25%
NDX240621P085000002022-11-23 1:40PM EST8,500.00394.660.000.000.00--06.25%
NDX240621P090000002022-11-21 11:38AM EST9,000.00516.900.000.000.00-103.13%
NDX240621P091000002022-10-26 12:30PM EST9,100.00597.53469.00515.200.00-13030.14%
NDX240621P092000002022-08-16 1:09PM EST9,200.00400.00548.50579.000.00-1131.00%
NDX240621P093000002022-08-15 2:50PM EST9,300.00421.00544.60576.000.00--130.17%
NDX240621P094000002022-08-30 8:48AM EST9,400.00550.00696.00741.800.00--133.32%
NDX240621P095000002022-11-02 1:09PM EST9,500.00669.200.000.000.00--03.13%
NDX240621P099000002022-10-27 11:24AM EST9,900.00821.90637.20688.800.00--228.21%
NDX240621P100000002022-09-16 11:21AM EST10,000.00772.30976.201,015.300.00--1234.30%
NDX240621P105000002022-11-02 1:09PM EST10,500.00936.000.000.000.00-4501.56%
NDX240621P108000002022-11-07 10:00AM EST10,800.001,144.200.000.000.00-1701.56%
NDX240621P110000002022-08-31 9:29AM EST11,000.00984.701,213.001,273.000.00--10030.65%
NDX240621P112000002022-11-07 12:27PM EST11,200.001,332.600.000.000.00--00.78%
NDX240621P114000002022-11-04 12:53PM EST11,400.001,501.700.000.000.00-15000.78%
NDX240621P115000002022-11-21 1:46PM EST11,500.001,195.370.000.000.00-100.78%
NDX240621P116000002022-11-29 9:36AM EST11,600.001,232.270.000.000.00-100.39%
NDX240621P117000002022-11-11 11:34AM EST11,700.001,297.820.000.000.00--00.39%
NDX240621P118000002022-11-09 11:35AM EST11,800.001,573.800.000.000.00-500.39%
NDX240621P122000002022-08-23 11:47AM EST12,200.001,255.481,578.301,615.100.00-4425.57%
NDX240621P128000002022-09-26 12:04PM EST12,800.001,994.101,844.501,897.800.00--624.19%
NDX240621P131000002022-10-06 10:56AM EST13,100.002,002.102,258.002,330.500.00-7728.17%
NDX240621P170000002021-11-22 11:45AM EST17,000.002,523.182,637.002,837.000.00--10.00%
NDX240621P171000002021-11-22 11:45AM EST17,100.002,570.092,687.002,887.000.00--10.00%