Italia markets close in 8 hours 6 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
18.674,19+127,96 (+0,69%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 marzo 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX250321C160000002024-02-26 3:36PM EDT16,000.003,251.103,479.203,510.800.00-2229.85%
NDX250321C161000002024-02-26 3:36PM EDT16,100.003,177.703,402.103,433.500.00-1129.64%
NDX250321C162000002024-02-26 3:36PM EDT16,200.003,110.003,325.503,356.800.00-2229.44%
NDX250321C177000002024-03-20 2:16PM EDT17,700.002,164.001,419.701,455.200.00--113.32%
NDX250321C180000002024-04-04 3:11PM EDT18,000.001,869.281,630.801,663.400.00-83319.43%
NDX250321C183000002024-03-22 3:12PM EDT18,300.001,935.701,123.101,157.200.00-2214.22%
NDX250321C185000002024-03-26 9:30AM EDT18,500.001,815.100.000.000.00-110.00%
NDX250321C187000002024-03-15 2:30PM EDT18,700.001,480.001,482.301,513.800.00--1522.43%
NDX250321C188000002024-05-06 3:15PM EDT18,800.001,259.700.000.000.00--00.20%
NDX250321C190000002024-05-06 3:15PM EDT19,000.001,159.900.000.000.00--00.39%
NDX250321C192000002024-04-04 12:17PM EDT19,200.001,404.301,009.101,037.100.00-303018.59%
NDX250321C196000002024-04-17 3:39PM EDT19,600.00829.601,078.101,093.700.00--121.69%
NDX250321C200000002024-04-24 10:45AM EDT20,000.00648.800.000.000.00-1001.56%
NDX250321C216000002024-05-06 2:45PM EDT21,600.00313.500.000.000.00--03.13%
NDX250321C218000002024-05-06 2:45PM EDT21,800.00278.800.000.000.00--03.13%
NDX250321C220000002024-04-22 9:30AM EDT22,000.00186.000.000.000.00-103.13%
NDX250321C225000002024-04-30 4:07PM EDT22,500.00138.500.000.000.00-303.13%
NDX250321C230000002024-05-16 3:11PM EDT23,000.00185.000.000.000.00-6503.13%
Opzioni di venditaper21 marzo 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX250321P100000002024-04-08 1:57PM EDT10,000.0056.6028.5036.600.00-1434.27%
NDX250321P102000002024-04-26 9:30AM EDT10,200.0056.300.000.000.00-1012.50%
NDX250321P110000002024-04-04 2:51PM EDT11,000.0081.2049.5062.500.00-2232.44%
NDX250321P112000002024-05-09 9:58AM EDT11,200.0056.000.000.000.00-1206.25%
NDX250321P120000002024-04-03 10:46AM EDT12,000.00116.2384.4093.300.00-111330.09%
NDX250321P128000002024-04-22 2:47PM EDT12,800.00192.000.000.000.00-306.25%
NDX250321P130000002024-05-20 12:59PM EDT13,000.0090.000.000.000.00-19206.25%
NDX250321P132000002024-03-15 2:30PM EDT13,200.00226.80200.30213.400.00--2030.15%
NDX250321P134000002024-03-18 11:08AM EDT13,400.00221.30247.10261.800.00--630.90%
NDX250321P138000002024-04-23 9:43AM EDT13,800.00271.000.000.000.00--06.25%
NDX250321P140000002024-04-19 10:09AM EDT14,000.00329.18139.60149.800.00-32023.74%
NDX250321P142000002024-04-15 9:32AM EDT14,200.00282.400.000.000.00-116.25%
NDX250321P146000002024-04-24 9:40AM EDT14,600.00328.900.000.000.00-603.13%
NDX250321P148000002024-04-18 9:54AM EDT14,800.00430.80197.30208.000.00--322.12%
NDX250321P150000002024-05-20 12:59PM EDT15,000.00209.500.000.000.00-19203.13%
NDX250321P151000002024-03-20 11:21AM EDT15,100.00405.00534.00560.500.00-61729.67%
NDX250321P152000002024-03-19 3:50PM EDT15,200.00420.00493.00514.200.00-4428.06%
NDX250321P153000002024-03-19 3:50PM EDT15,300.00436.00511.40532.800.00-4427.91%
NDX250321P154000002024-04-29 12:04PM EDT15,400.00416.500.000.000.00-203.13%
NDX250321P155000002024-04-19 12:56PM EDT15,500.00603.20266.40277.600.00-101120.76%
NDX250321P156000002024-02-27 4:25PM EDT15,600.00464.68421.30438.800.00--224.14%
NDX250321P157000002024-04-12 1:24PM EDT15,700.00519.60341.90357.000.00-1421.72%
NDX250321P159000002024-04-12 12:51PM EDT15,900.00550.20372.40387.700.00-1221.39%
NDX250321P160000002024-05-06 2:23PM EDT16,000.00437.000.000.000.00-203.13%
NDX250321P161000002024-04-22 10:28AM EDT16,100.00751.900.000.000.00-103.13%
NDX250321P162000002024-02-02 11:32AM EDT16,200.00730.00479.70585.900.00-323223.87%
NDX250321P163000002024-04-12 12:38PM EDT16,300.00630.40440.40456.400.00-1120.72%
NDX250321P164000002024-04-19 1:36PM EDT16,400.00830.000.000.000.00-303.13%
NDX250321P165000002024-04-15 10:13AM EDT16,500.00647.00424.80441.200.00-5519.33%
NDX250321P167000002024-04-12 12:36PM EDT16,700.00714.10519.60536.200.00-1120.06%
NDX250321P168000002024-03-15 2:30PM EDT16,800.00814.70720.50745.100.00--1323.26%
NDX250321P170000002024-04-09 10:26AM EDT17,000.00731.60593.20606.800.00-51819.61%
NDX250321P171000002024-04-12 11:28AM EDT17,100.00800.00611.10627.800.00-91019.39%
NDX250321P174000002024-04-04 12:24PM EDT17,400.00781.30786.40812.200.00-303020.65%
NDX250321P175000002024-05-07 11:01AM EDT17,500.00749.000.000.000.00--01.56%
NDX250321P180000002024-04-17 9:53AM EDT18,000.001,175.00741.00757.900.00-22815.89%
NDX250321P182000002024-05-14 2:38PM EDT18,200.00894.000.000.000.00-1000.39%
NDX250321P184000002024-05-16 9:48AM EDT18,400.00849.800.000.000.00--00.39%
NDX250321P187000002024-03-15 2:30PM EDT18,700.001,409.701,336.601,365.600.00--319.89%
NDX250321P190000002024-04-09 10:26AM EDT19,000.001,402.881,270.201,287.100.00--516.28%
NDX250321P202000002024-05-06 11:51AM EDT20,200.002,027.800.000.000.00--00.00%
NDX250321P203000002024-05-06 11:51AM EDT20,300.002,090.300.000.000.00--00.00%
NDX250321P204000002024-05-06 11:51AM EDT20,400.002,154.200.000.000.00--00.00%
NDX250321P205000002024-03-21 10:50AM EDT20,500.002,046.502,940.202,981.500.00--2227.17%
NDX250321P210000002024-03-13 12:18PM EDT21,000.002,464.002,591.902,627.200.00--115.16%
NDX250321P218000002024-05-06 2:48PM EDT21,800.003,138.450.000.000.00--00.00%
NDX250321P220000002024-05-06 2:48PM EDT22,000.003,298.350.000.000.00--00.00%
NDX250321P225000002024-04-19 9:35AM EDT22,500.004,327.903,265.003,289.100.00-110.00%
NDX250321P230000002024-04-18 4:08PM EDT23,000.004,734.203,682.203,707.100.00-110.00%