Italia markets close in 3 hours 19 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11.943,93+174,09 (+1,48%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX241220C100000002022-03-21 11:14AM EDT10,000.005,418.605,102.005,302.000.00-1261.77%
NDX241220C102000002022-03-14 12:00AM EDT10,200.004,371.800.000.000.00--00.00%
NDX241220C106000002022-03-14 12:00AM EDT10,600.004,110.400.000.000.00--00.00%
NDX241220C136000002022-05-12 12:25PM EDT13,600.001,530.000.000.000.00-10301.56%
NDX241220C140000002022-05-16 12:04AM EDT14,000.001,650.100.000.000.00--21.56%
NDX241220C141000002022-05-16 12:04AM EDT14,100.001,610.800.000.000.00--21.56%
NDX241220C142000002022-05-16 12:04AM EDT14,200.001,571.400.000.000.00--31.56%
NDX241220C143000002022-05-16 12:04AM EDT14,300.001,532.000.000.000.00--21.56%
NDX241220C144000002022-05-09 2:48PM EDT14,400.001,492.700.000.000.00-111.56%
NDX241220C159000002022-05-16 12:04AM EDT15,900.001,129.000.000.000.00--13.13%
NDX241220C160000002022-02-14 1:11AM EDT16,000.001,990.700.000.000.00--03.13%
NDX241220C163000002022-05-25 2:03PM EDT16,300.00658.201,732.202,282.200.00-3446.74%
NDX241220C169000002022-03-14 12:00AM EDT16,900.001,135.350.000.000.00--03.13%
NDX241220C170000002022-03-30 11:26AM EDT17,000.001,884.50684.401,234.400.00--234.62%
NDX241220C179000002022-03-14 12:00AM EDT17,900.00885.350.000.000.00--03.13%
NDX241220C184000002022-05-16 12:04AM EDT18,400.00384.900.000.000.00--13.13%
NDX241220C185000002022-05-16 12:04AM EDT18,500.00377.000.000.000.00--13.13%
NDX241220C188000002022-03-14 12:00AM EDT18,800.00633.700.000.000.00--06.25%
NDX241220C190000002022-03-23 1:31PM EDT19,000.00938.15367.90917.900.00--20134.53%
NDX241220C191000002022-03-23 1:31PM EDT19,100.00917.85350.40900.400.00--20134.46%
NDX241220C192000002022-05-16 12:04AM EDT19,200.00313.200.000.000.00--16.25%
NDX241220C193000002022-03-01 1:19PM EDT19,300.00722.40813.601,213.600.00--139.52%
NDX241220C195000002022-05-19 9:30AM EDT19,500.00288.000.000.000.00-116.25%
NDX241220C196000002022-05-16 12:04AM EDT19,600.00331.800.000.000.00--16.25%
NDX241220C200000002022-05-06 10:24AM EDT20,000.00250.000.000.000.00-146.25%
NDX241220C201000002022-05-10 9:47AM EDT20,100.00303.20200.10244.100.00-1024.09%
NDX241220C204000002022-04-29 1:00PM EDT20,400.00396.900.000.000.00-126.25%
NDX241220C205000002022-04-29 1:00PM EDT20,500.00399.000.000.000.00-126.25%
NDX241220C206000002022-05-02 3:04PM EDT20,600.00357.700.000.000.00-216.25%
NDX241220C207000002022-05-11 12:32PM EDT20,700.00248.000.000.000.00-136.25%
NDX241220C208000002022-04-25 9:30AM EDT20,800.00390.000.000.000.00-126.25%
NDX241220C209000002022-03-07 10:55AM EDT20,900.00438.00251.10801.100.00-1236.23%
NDX241220C210000002022-05-11 2:43PM EDT21,000.00218.000.000.000.00-226.25%
Opzioni Putper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX241220P100000002022-03-14 9:30AM EDT10,000.00890.100.000.000.00-141.56%
NDX241220P101000002022-01-26 10:30AM EDT10,100.00877.80505.801,055.800.00-1326.23%
NDX241220P104000002022-02-08 11:28AM EDT10,400.00780.00832.001,032.000.00-22523.87%
NDX241220P105000002022-02-08 11:25AM EDT10,500.00800.00854.001,053.000.00-11823.53%
NDX241220P106000002022-04-12 3:04PM EDT10,600.00786.00967.001,367.000.00-11527.52%
NDX241220P107000002022-04-12 4:09PM EDT10,700.00800.001,001.001,401.000.00-1627.31%
NDX241220P113000002022-01-25 11:24AM EDT11,300.001,200.00800.101,600.100.00--125.81%
NDX241220P114000002022-03-14 9:30AM EDT11,400.001,298.200.000.000.00--10.39%
NDX241220P116000002022-02-04 11:22AM EDT11,600.001,135.30944.801,494.800.00-1122.18%
NDX241220P119000002022-05-16 12:04AM EDT11,900.001,444.750.000.000.00--10.05%
NDX241220P120000002022-04-27 10:38AM EDT12,000.001,328.100.000.000.00-5520.00%
NDX241220P124000002022-05-09 12:29PM EDT12,400.001,648.750.000.000.00-120.00%
NDX241220P125000002022-02-14 1:11AM EDT12,500.001,300.000.000.000.00--00.00%
NDX241220P126000002022-05-23 2:12PM EDT12,600.001,874.000.000.000.00-350.00%
NDX241220P127000002022-05-23 2:12PM EDT12,700.001,921.000.000.000.00-350.00%
NDX241220P128000002022-01-28 11:18AM EDT12,800.001,637.001,209.301,759.300.00-1316.32%
NDX241220P130000002022-03-24 9:53AM EDT13,000.001,352.601,359.201,909.200.00--516.55%
NDX241220P135000002022-03-04 10:30AM EDT13,500.001,892.901,317.001,517.000.00-110.00%
NDX241220P137000002022-05-23 1:45PM EDT13,700.002,423.280.000.000.00-380.00%
NDX241220P138000002022-05-23 1:45PM EDT13,800.002,479.000.000.000.00-350.00%
NDX241220P139000002022-02-18 3:25PM EDT13,900.001,990.401,547.902,097.900.00-40409.09%
NDX241220P140000002022-03-02 12:59PM EDT14,000.001,966.401,489.001,689.000.00-14140.00%
NDX241220P150000002022-01-18 10:47AM EDT15,000.002,183.802,273.002,473.000.00--30.00%
NDX241220P151000002022-01-18 10:47AM EDT15,100.002,225.802,315.002,515.000.00--30.00%
NDX241220P156000002022-05-02 9:30AM EDT15,600.003,093.400.000.000.00-120.00%
NDX241220P158000002022-03-04 10:30AM EDT15,800.003,016.602,215.002,415.000.00-110.00%
NDX241220P160000002022-03-14 9:30AM EDT16,000.003,396.100.000.000.00-2360.00%
NDX241220P162000002022-03-14 12:00AM EDT16,200.003,301.800.000.000.00--00.00%
NDX241220P163000002022-05-02 9:31AM EDT16,300.003,477.700.000.000.00-110.00%
NDX241220P166000002022-05-02 9:30AM EDT16,600.003,701.200.000.000.00-110.00%
NDX241220P169000002022-03-21 9:30AM EDT16,900.003,194.900.000.000.00--10.00%
NDX241220P170000002022-03-30 11:26AM EDT17,000.002,755.503,645.404,195.400.00--20.00%
NDX241220P192000002022-05-16 12:04AM EDT19,200.006,495.000.000.000.00--10.00%
NDX241220P196000002022-03-14 12:00AM EDT19,600.005,993.400.000.000.00--00.00%
NDX241220P197000002022-03-14 12:00AM EDT19,700.006,073.100.000.000.00--00.00%
NDX241220P198000002022-03-14 12:00AM EDT19,800.006,155.100.000.000.00--00.00%
NDX241220P199000002022-04-01 9:30AM EDT19,900.004,696.905,792.106,342.100.00-110.00%
NDX241220P201000002022-02-24 11:56AM EDT20,100.006,252.604,593.605,143.600.00--10.00%
NDX241220P205000002022-03-15 9:30AM EDT20,500.006,758.805,329.105,879.100.00--10.00%
NDX241220P206000002022-03-15 9:30AM EDT20,600.006,842.105,407.505,957.500.00--10.00%
NDX241220P208000002022-03-15 9:30AM EDT20,800.007,006.805,613.906,013.900.00-120.00%
NDX241220P209000002022-04-22 9:30AM EDT20,900.006,182.507,746.808,146.800.00-140.00%