Italia markets close in 1 hour 23 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
17.847,71-123,34 (-0,69%)
In data: 10:07AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 novembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX241115C148000002024-01-26 3:48PM EST14,800.003,454.173,838.503,865.300.00-1136.10%
NDX241115C150000002024-01-29 1:37PM EST15,000.003,350.803,590.803,616.000.00-1133.59%
NDX241115C161000002023-12-21 3:26PM EST16,100.002,025.002,368.802,393.300.00-1023.44%
NDX241115C172000002023-11-30 9:39AM EST17,200.00969.901,361.301,394.400.00--117.54%
NDX241115C174000002023-11-17 9:41AM EST17,400.00822.501,133.001,162.200.00-2215.46%
NDX241115C175000002024-02-14 3:36PM EST17,500.001,683.701,679.701,696.100.00-1125.42%
NDX241115C180000002024-02-05 3:42PM EST18,000.001,294.751,368.301,381.500.00--124.07%
NDX241115C181000002024-02-05 3:42PM EST18,100.001,238.951,308.501,324.200.00--123.85%
NDX241115C183000002024-02-14 3:36PM EST18,300.001,205.351,199.701,212.300.00-1123.39%
NDX241115C197000002024-02-12 11:58AM EST19,700.00694.60581.30594.000.00-1120.81%
NDX241115C206000002024-02-02 2:40PM EST20,600.00330.00330.80346.100.00-1119.71%
NDX241115C210000002024-02-14 1:46PM EST21,000.00252.28257.20266.900.00-1219.32%
NDX241115C212000002024-02-09 11:46AM EST21,200.00251.30222.30236.400.00--119.23%
NDX241115C216000002024-01-17 9:30AM EST21,600.0066.100.000.000.00--23.13%
NDX241115C218000002024-02-09 11:35AM EST21,800.00164.13147.70160.000.00-1318.91%
NDX241115C220000002024-02-22 10:07AM EST22,000.00137.25131.80140.100.00-1318.82%
Opzioni Putper15 novembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX241115P100000002024-01-24 10:03AM EST10,000.0038.0029.3038.400.00-3335.10%
NDX241115P102000002024-02-09 11:35AM EST10,200.0038.0331.7037.600.00-11033.92%
NDX241115P104000002024-01-24 11:18AM EST10,400.0044.0035.5044.600.00-2433.83%
NDX241115P106000002024-01-23 3:40PM EST10,600.0056.0039.0048.100.00-4233.22%
NDX241115P108000002024-01-23 9:48AM EST10,800.0060.0046.2052.200.00-2232.64%
NDX241115P112000002024-01-24 3:57PM EST11,200.0066.0051.1060.400.00--131.42%
NDX241115P114000002024-01-24 3:57PM EST11,400.0072.0055.8065.100.00--230.84%
NDX241115P140000002023-12-01 11:39AM EST14,000.00464.11330.40346.900.00-101029.54%
NDX241115P141000002023-11-16 9:58AM EST14,100.00490.00350.00364.800.00--329.47%
NDX241115P142000002024-02-08 9:41AM EST14,200.00209.00184.20191.800.00--523.32%
NDX241115P147000002024-02-12 11:47AM EST14,700.00239.70227.60235.800.00--622.13%
NDX241115P150000002024-01-08 2:09PM EST15,000.00508.00290.60301.000.00-2222.38%
NDX241115P158000002023-12-01 11:39AM EST15,800.00912.20651.00676.000.00-5526.12%
NDX241115P160000002024-02-22 10:35AM EST16,000.00419.00398.10407.700.00-101219.13%
NDX241115P161000002023-12-21 12:03PM EST16,100.00794.20568.90581.200.00-1122.16%
NDX241115P162000002023-12-14 9:50AM EST16,200.00784.90712.50731.900.00--324.48%
NDX241115P165000002024-01-11 3:46PM EST16,500.00814.13508.60521.600.00--418.33%
NDX241115P166000002024-02-08 11:43AM EST16,600.00564.40516.00525.700.00-5517.76%
NDX241115P169000002023-12-13 11:11AM EST16,900.001,091.70929.60951.900.00--223.45%
NDX241115P170000002023-12-13 9:43AM EST17,000.001,121.40965.10986.700.00--223.30%
NDX241115P171000002023-12-13 9:43AM EST17,100.001,161.901,001.801,024.800.00--623.18%
NDX241115P173000002024-02-08 11:43AM EST17,300.00744.20689.30706.400.00--1016.11%
NDX241115P175000002024-02-08 11:06AM EST17,500.00803.00749.70761.900.00-91515.51%
NDX241115P176000002024-02-05 3:57PM EST17,600.00895.55781.10793.700.00-1315.25%
NDX241115P180000002024-02-08 11:43AM EST18,000.00976.47920.30933.100.00--514.13%
NDX241115P185000002024-02-07 2:24PM EST18,500.001,184.501,123.401,137.000.00--112.51%
NDX241115P188000002024-02-13 2:04PM EST18,800.001,445.901,256.501,272.100.00--111.24%
NDX241115P191000002024-02-12 11:41AM EST19,100.001,360.501,415.801,431.900.00--19.84%
NDX241115P192000002024-02-12 1:21PM EST19,200.001,417.001,466.201,482.700.00--19.11%
NDX241115P194000002024-01-31 2:35PM EST19,400.001,970.001,571.201,588.600.00--16.90%
NDX241115P199000002024-02-13 10:07AM EST19,900.002,077.801,889.601,908.100.00--10.00%
NDX241115P202000002024-02-15 9:50AM EST20,200.002,147.702,089.902,110.300.00--00.00%
NDX241115P220000002024-01-24 1:09PM EST22,000.003,660.003,456.903,483.200.00-120.00%