Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
18.302,91+259,06 (+1,44%)
Alla chiusura: 05:15PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 ottobre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX241018C150000002024-01-29 3:45PM EST15,000.003,342.513,509.603,530.500.00-1023.48%
NDX241018C155000002024-02-21 10:15AM EST15,500.002,784.983,467.703,487.900.00-3332.57%
NDX241018C156000002024-02-21 10:15AM EST15,600.002,704.433,381.903,402.000.00--332.18%
NDX241018C160000002024-01-24 10:29AM EST16,000.002,538.872,741.102,764.100.00--123.96%
NDX241018C167000002024-01-05 9:52AM EST16,700.001,234.902,029.002,051.200.00-1119.15%
NDX241018C171000002023-11-29 3:59PM EST17,100.00936.181,319.301,347.800.00--29.76%
NDX241018C172000002024-02-29 11:31AM EST17,200.001,837.702,095.702,114.200.00-1026.65%
NDX241018C173000002023-12-19 10:39AM EST17,300.001,209.501,219.401,234.200.00--210.70%
NDX241018C174000002023-12-05 11:43AM EST17,400.00735.30884.60899.800.00--20.00%
NDX241018C180000002024-01-08 1:29PM EST18,000.00689.001,235.501,251.600.00-2718.99%
NDX241018C185000002024-01-25 3:24PM EST18,500.00861.401,025.701,045.000.00-10919.55%
NDX241018C188000002024-02-22 2:28PM EST18,800.00960.001,066.701,082.200.00-1122.37%
NDX241018C189000002024-02-06 10:14AM EST18,900.00702.201,014.401,029.000.00--222.14%
NDX241018C190000002024-02-15 11:11AM EST19,000.00738.00963.60977.800.00-1821.93%
NDX241018C191000002024-02-07 10:07AM EST19,100.00656.60914.40928.300.00--321.72%
NDX241018C195000002023-12-04 3:49PM EST19,500.00173.30218.70230.800.00-3011.08%
NDX241018C204000002024-02-16 1:05PM EST20,400.00304.80422.40433.700.00-1119.61%
NDX241018C206000002024-01-19 1:39PM EST20,600.00165.94243.60255.500.00-1116.50%
NDX241018C208000002024-02-23 10:36AM EST20,800.00276.00323.20333.600.00-1119.17%
NDX241018C210000002024-01-19 1:40PM EST21,000.00118.71183.20193.000.00-1116.42%
NDX241018C212000002024-02-26 9:33AM EST21,200.00200.80245.10253.800.00-1118.81%
NDX241018C214000002024-02-21 9:34AM EST21,400.00113.30212.30221.400.00-1218.68%
NDX241018C216000002024-02-14 3:50PM EST21,600.00129.30184.10192.300.00-1118.55%
NDX241018C220000002024-02-26 9:34AM EST22,000.00111.10137.50145.500.00-1118.37%
Opzioni Putper18 ottobre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX241018P120000002024-02-02 3:46PM EST12,000.0076.2048.8054.000.00-1129.97%
NDX241018P124000002024-01-19 1:40PM EST12,400.00107.2185.4093.000.00-1131.20%
NDX241018P130000002024-02-22 3:33PM EST13,000.0097.6075.3080.900.00-1127.21%
NDX241018P134000002024-01-08 12:00PM EST13,400.00238.50121.40128.900.00-1128.08%
NDX241018P135000002024-01-05 10:34AM EST13,500.00267.00144.00152.200.00-1128.74%
NDX241018P136000002024-02-12 9:30AM EST13,600.00128.0097.90103.900.00--825.65%
NDX241018P138000002024-01-19 1:39PM EST13,800.00199.53158.80168.100.00-1127.84%
NDX241018P143000002024-02-01 1:36PM EST14,300.00237.70133.60140.300.00--423.91%
NDX241018P144000002024-02-08 9:36AM EST14,400.00192.00139.70146.500.00--223.67%
NDX241018P146000002023-12-21 11:36AM EST14,600.00405.20272.10280.800.00--227.58%
NDX241018P147000002023-12-20 12:58PM EST14,700.00390.30284.10292.900.00--127.38%
NDX241018P151000002024-02-29 12:07PM EST15,100.00222.50191.60199.300.00-1722.00%
NDX241018P160000002023-12-28 3:48PM EST16,000.00641.90466.30476.400.00--224.34%
NDX241018P165000002024-01-11 3:46PM EST16,500.00753.77451.20461.100.00--420.75%
NDX241018P166000002023-12-11 10:30AM EST16,600.001,039.50771.20789.600.00--226.96%
NDX241018P167000002024-02-13 9:42AM EST16,700.00585.00398.20407.800.00--518.29%
NDX241018P169000002023-12-12 10:34AM EST16,900.001,103.30870.50889.800.00--226.69%
NDX241018P170000002023-12-15 3:59PM EST17,000.001,008.00906.10925.700.00-1226.62%
NDX241018P171000002023-11-16 9:56AM EST17,100.001,420.301,037.501,055.300.00--128.29%
NDX241018P172000002023-12-15 10:50AM EST17,200.001,062.20981.40999.000.00-1126.44%
NDX241018P173000002023-12-15 3:59PM EST17,300.001,128.001,021.201,039.900.00-3526.40%
NDX241018P175000002024-02-20 9:46AM EST17,500.00850.20572.30581.500.00--316.36%
NDX241018P180000002023-12-20 3:36PM EST18,000.001,525.501,099.501,113.800.00-5621.90%
NDX241018P185000002023-12-20 3:17PM EST18,500.001,768.601,333.401,349.100.00-2321.41%
NDX241018P189000002024-02-14 2:29PM EST18,900.001,353.801,059.101,070.200.00-1112.44%
NDX241018P190000002023-12-13 9:39AM EST19,000.002,179.631,935.901,961.600.00--126.91%
NDX241018P195000002023-12-12 10:30AM EST19,500.002,683.302,292.402,319.600.00--127.63%
NDX241018P210000002024-01-19 10:16AM EST21,000.003,306.802,849.602,870.400.00-1115.90%
NDX241018P212000002024-02-14 3:50PM EST21,200.002,891.012,507.902,525.900.00-110.00%
NDX241018P214000002024-02-14 3:50PM EST21,400.003,059.332,668.502,686.800.00-110.00%