Italia Markets open in 1 hr 11 mins

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12.767,05+37,85 (+0,30%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX241220C096000002022-08-05 9:30AM EDT9,600.004,686.804,779.004,979.000.00--352.99%
NDX241220C098000002022-07-14 9:30AM EDT9,800.003,326.704,639.004,839.000.00--152.28%
NDX241220C101000002022-07-22 9:30AM EDT10,100.003,851.504,428.004,628.000.00--251.17%
NDX241220C121000002022-07-19 10:12AM EDT12,100.002,278.103,129.003,329.000.00--146.31%
NDX241220C122000002022-07-19 10:24AM EDT12,200.002,242.103,070.003,270.000.00--146.03%
NDX241220C130000002022-07-25 9:30AM EDT13,000.002,051.502,623.102,767.100.00--1143.07%
NDX241220C132000002022-07-25 9:30AM EDT13,200.001,958.002,516.002,660.000.00--142.57%
NDX241220C139000002022-07-29 4:07PM EDT13,900.001,973.502,160.802,305.500.00--140.93%
NDX241220C140000002022-07-08 3:05PM EDT14,000.001,464.602,077.902,161.100.00--10239.26%
NDX241220C176000002022-07-14 2:29PM EDT17,600.00455.00822.00980.000.00--134.96%
NDX241220C177000002022-07-14 2:29PM EDT17,700.00437.10800.10955.900.00--234.85%
NDX241220C178000002022-07-13 2:47PM EDT17,800.00416.55800.10932.400.00--134.75%
NDX241220C179000002022-07-08 11:37AM EDT17,900.00443.90768.00818.000.00--233.08%
NDX241220C180000002022-07-13 2:47PM EDT18,000.00395.55778.00828.000.00--133.53%
NDX241220C183000002022-07-15 10:33AM EDT18,300.00393.00714.00764.000.00--333.22%
NDX241220C184000002022-07-06 10:35AM EDT18,400.00316.00666.00716.000.00--332.61%
NDX241220C185000002022-07-07 2:03PM EDT18,500.00364.00647.00697.000.00--532.53%
NDX241220C186000002022-07-14 10:47AM EDT18,600.00319.00658.00708.000.00--232.99%
NDX241220C187000002022-07-26 12:55PM EDT18,700.00399.00637.00687.000.00--332.85%
NDX241220C188000002022-07-26 2:46PM EDT18,800.00385.00621.00671.000.00--232.81%
NDX241220C189000002022-07-26 2:42PM EDT18,900.00374.00603.00653.000.00--632.71%
NDX241220C190000002022-07-12 11:06AM EDT19,000.00307.00554.60654.600.00--20932.99%
NDX241220C191000002022-07-13 12:01PM EDT19,100.00285.00569.00619.000.00--20232.55%
NDX241220C192000002022-07-25 10:36AM EDT19,200.00375.00552.00602.000.00--632.46%
NDX241220C193000002022-07-25 9:50AM EDT19,300.00371.00536.00586.000.00--532.38%
NDX241220C194000002022-07-13 2:29PM EDT19,400.00275.00521.00571.000.00--232.32%
NDX241220C195000002022-07-13 2:38PM EDT19,500.00272.00507.00557.000.00--532.27%
NDX241220C196000002022-07-13 3:24PM EDT19,600.00263.00493.00543.000.00--432.21%
NDX241220C197000002022-07-20 1:09PM EDT19,700.00331.00478.00528.000.00--532.13%
NDX241220C198000002022-07-12 11:03AM EDT19,800.00241.00434.70534.700.00--132.49%
NDX241220C199000002022-07-13 3:11PM EDT19,900.00238.00452.00502.000.00--332.03%
NDX241220C201000002022-08-08 10:47AM EDT20,100.00465.00426.00476.000.00--731.90%
NDX241220C207000002022-08-08 2:21PM EDT20,700.00349.00373.00395.000.00--431.31%
NDX241220C208000002022-08-08 2:16PM EDT20,800.00338.00363.00385.000.00--431.27%
NDX241220C210000002022-08-08 9:30AM EDT21,000.00334.00343.00365.000.00-1431.18%
Opzioni Putper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX241220P040000002022-08-04 12:11PM EDT4,000.0046.0036.0054.900.00--8147.66%
NDX241220P050000002022-07-07 3:53PM EDT5,000.00100.0074.3099.000.00--4943.85%
NDX241220P055000002022-08-10 2:06PM EDT5,500.00114.75108.00128.00-21.25-15.62%-4642.13%
NDX241220P060000002022-08-10 2:06PM EDT6,000.00147.25141.00161.00-26.75-15.37%-1040.43%
NDX241220P065000002022-08-11 1:18PM EDT6,500.00188.80181.00201.00+0.30+0.16%2512738.90%
NDX241220P070000002022-07-15 3:11PM EDT7,000.00297.00227.00249.000.00--737.50%
NDX241220P080000002022-08-08 10:30AM EDT8,000.00366.00343.00365.000.00--6434.75%
NDX241220P082000002022-08-10 2:20PM EDT8,200.00378.00370.00392.00+378.00--334.21%
NDX241220P098000002022-07-05 12:13PM EDT9,800.00915.60630.50670.900.00--5030.25%
NDX241220P105000002022-08-05 3:50PM EDT10,500.00790.00787.00837.000.00--14328.71%
NDX241220P140000002022-07-08 3:05PM EDT14,000.002,421.001,982.602,057.500.00--11419.30%
NDX241220P201000002022-08-05 9:30AM EDT20,100.006,053.905,724.005,924.000.00--20.00%
NDX241220P208000002022-07-18 9:30AM EDT20,800.007,498.806,285.006,485.000.00--30.00%
NDX241220P209000002022-07-14 9:30AM EDT20,900.007,969.006,375.006,575.000.00--40.00%