Italia markets open in 10 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'acquistoper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX250620C165000002024-04-02 3:41PM EDT16,500.003,241.352,379.302,929.300.00-203022.15%
NDX250620C177000002024-05-15 2:02PM EDT17,700.002,503.010.000.000.00--00.00%
NDX250620C180000002024-05-13 3:39PM EDT18,000.002,089.350.000.000.00-200.00%
NDX250620C182000002024-04-19 2:02PM EDT18,200.001,504.050.000.000.00-71710.00%
NDX250620C185000002024-05-13 3:39PM EDT18,500.001,791.660.000.000.00-200.00%
NDX250620C186000002024-04-19 10:31AM EDT18,600.001,373.101,659.902,209.900.00-7728.14%
NDX250620C187000002024-04-25 10:31AM EDT18,700.001,299.200.000.000.00--00.03%
NDX250620C188000002024-04-23 10:23AM EDT18,800.001,303.600.000.000.00--00.10%
NDX250620C190000002024-04-24 10:24AM EDT19,000.001,312.300.000.000.00-200.39%
NDX250620C191000002024-04-26 10:49AM EDT19,100.001,302.200.000.000.00-300.39%
NDX250620C192000002024-04-29 10:18AM EDT19,200.001,294.300.000.000.00-200.39%
NDX250620C194000002024-05-08 10:11AM EDT19,400.001,262.400.000.000.00--00.78%
NDX250620C195000002024-05-13 10:28AM EDT19,500.001,270.000.000.000.00-500.78%
NDX250620C196000002024-05-14 10:33AM EDT19,600.001,249.300.000.000.00-400.78%
NDX250620C197000002024-03-27 10:34AM EDT19,700.001,385.201,005.501,144.000.00-51020.16%
NDX250620C198000002024-04-11 11:26AM EDT19,800.001,268.801,079.501,144.200.00-405820.63%
NDX250620C199000002024-05-17 10:07AM EDT19,900.001,248.100.000.000.00-300.78%
NDX250620C200000002024-05-20 10:14AM EDT20,000.001,236.100.000.000.00-301.56%
NDX250620C204000002024-03-13 10:00AM EDT20,400.001,060.00961.101,108.900.00--222.78%
NDX250620C209000002024-05-13 12:39PM EDT20,900.00714.450.000.000.00-901.56%
NDX250620C210000002024-01-17 1:38PM EDT21,000.00384.00660.00734.000.00--219.96%
NDX250620C211000002024-04-26 12:19PM EDT21,100.00583.100.000.000.00-801.56%
NDX250620C212000002024-01-25 10:30AM EDT21,200.00558.10668.00740.000.00-1120.76%
NDX250620C213000002024-05-17 2:21PM EDT21,300.00685.800.000.000.00-1001.56%
NDX250620C216000002024-05-17 11:01AM EDT21,600.00626.100.000.000.00-303.13%
NDX250620C218000002024-05-06 11:16AM EDT21,800.00463.300.000.000.00--03.13%
NDX250620C219000002024-05-13 11:21AM EDT21,900.00440.520.000.000.00-303.13%
NDX250620C220000002024-02-16 10:30AM EDT22,000.00500.00472.00552.000.00-383820.54%
NDX250620C225000002024-05-17 11:02AM EDT22,500.00465.500.000.000.00-303.13%
NDX250620C230000002024-05-15 9:30AM EDT23,000.00271.500.000.000.00-103.13%
Opzioni di venditaper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX250620P100000002024-02-06 10:48AM EDT10,000.0095.5521.300.000.00--212.50%
NDX250620P116000002024-01-25 4:22PM EDT11,600.00178.00144.00164.000.00--131.86%
NDX250620P118000002024-03-04 4:45PM EDT11,800.00148.00140.00160.000.00-1330.73%
NDX250620P120000002024-03-22 12:06PM EDT12,000.00156.00165.60240.000.00-1333.06%
NDX250620P122000002024-03-22 12:06PM EDT12,200.00168.00180.50258.000.00-5732.72%
NDX250620P124000002024-03-22 12:35PM EDT12,400.00180.00196.70276.000.00-2632.35%
NDX250620P126000002024-03-05 1:04PM EDT12,600.00218.00200.00240.000.00-213030.15%
NDX250620P130000002024-05-16 10:30AM EDT13,000.00137.780.000.000.00-106.25%
NDX250620P132000002024-05-02 1:28PM EDT13,200.00235.320.000.000.00--06.25%
NDX250620P134000002024-04-23 9:44AM EDT13,400.00296.200.000.000.00--06.25%
NDX250620P138000002024-02-29 11:49AM EDT13,800.00319.10276.00312.000.00--226.71%
NDX250620P140000002024-05-02 1:27PM EDT14,000.00321.870.000.000.00-203.13%
NDX250620P141000002024-05-02 1:23PM EDT14,100.00334.410.000.000.00-403.13%
NDX250620P142000002024-01-03 11:56AM EDT14,200.00653.00400.00480.000.00--1028.91%
NDX250620P143000002024-05-02 2:20PM EDT14,300.00354.440.000.000.00-203.13%
NDX250620P144000002024-04-10 10:23AM EDT14,400.00376.10249.70299.400.00--623.61%
NDX250620P145000002024-05-15 9:30AM EDT14,500.00249.100.000.000.00-103.13%
NDX250620P146000002024-05-15 9:30AM EDT14,600.00258.700.000.000.00--03.13%
NDX250620P147000002024-05-15 9:30AM EDT14,700.00268.900.000.000.00--03.13%
NDX250620P148000002024-04-12 9:30AM EDT14,800.00455.82293.20345.800.00-1122.93%
NDX250620P150000002024-05-13 11:21AM EDT15,000.00333.410.000.000.00-603.13%
NDX250620P153000002024-05-02 1:25PM EDT15,300.00520.670.000.000.00--03.13%
NDX250620P155000002024-05-16 3:03PM EDT15,500.00352.550.000.000.00-103.13%
NDX250620P160000002024-05-03 11:07AM EDT16,000.00589.000.000.000.00-203.13%
NDX250620P162000002024-02-23 10:47AM EDT16,200.00690.00608.00680.000.00-2222.55%
NDX250620P163000002023-12-26 2:49PM EDT16,300.001,057.83800.001,000.000.00--1027.15%
NDX250620P164000002023-12-26 2:49PM EDT16,400.001,086.27800.001,000.000.00--2026.58%
NDX250620P165000002023-12-27 2:21PM EDT16,500.001,113.08814.001,014.000.00-11126.22%
NDX250620P169000002024-03-26 9:31AM EDT16,900.00801.75956.101,025.500.00-324024.08%
NDX250620P170000002024-04-10 10:40AM EDT17,000.00914.80675.00738.600.00-103319.24%
NDX250620P172000002024-03-27 10:53AM EDT17,200.00872.30895.10995.200.00-101221.90%
NDX250620P175000002024-05-13 3:35PM EDT17,500.00829.280.000.000.00-200.78%
NDX250620P180000002024-05-15 12:59PM EDT18,000.00884.800.000.000.00-2500.78%
NDX250620P181000002024-05-13 12:39PM EDT18,100.001,002.250.000.000.00-900.39%
NDX250620P182000002024-05-15 10:44AM EDT18,200.00955.800.000.000.00-6000.39%
NDX250620P184000002024-05-17 12:45PM EDT18,400.001,000.800.000.000.00-1500.20%
NDX250620P185000002024-04-22 10:23AM EDT18,500.001,707.200.000.000.00--00.20%
NDX250620P186000002024-04-19 10:31AM EDT18,600.001,706.90915.801,195.600.00-7715.94%
NDX250620P187000002024-04-25 10:31AM EDT18,700.001,672.800.000.000.00--00.00%
NDX250620P188000002024-04-23 10:23AM EDT18,800.001,691.400.000.000.00--00.00%
NDX250620P190000002024-04-24 10:24AM EDT19,000.001,687.700.000.000.00-200.00%
NDX250620P191000002024-04-26 10:49AM EDT19,100.001,669.800.000.000.00-300.00%
NDX250620P192000002024-04-29 10:18AM EDT19,200.001,685.700.000.000.00-200.00%
NDX250620P194000002024-05-08 10:11AM EDT19,400.001,603.600.000.000.00--00.00%
NDX250620P195000002024-05-13 10:28AM EDT19,500.001,568.000.000.000.00-500.00%
NDX250620P196000002024-05-14 10:33AM EDT19,600.001,589.700.000.000.00-400.00%
NDX250620P197000002024-03-27 10:34AM EDT19,700.001,817.801,929.902,033.900.00-51018.41%
NDX250620P198000002024-04-04 10:15AM EDT19,800.001,785.901,799.902,026.100.00-61817.45%
NDX250620P199000002024-05-17 10:07AM EDT19,900.001,569.900.000.000.00-300.00%
NDX250620P205000002024-05-10 9:33AM EDT20,500.002,262.500.000.000.00-700.00%
NDX250620P212000002024-04-10 10:40AM EDT21,200.002,758.802,377.502,777.500.00--1013.02%
NDX250620P214000002024-01-25 10:30AM EDT21,400.003,107.402,778.002,978.000.00-1113.62%
NDX250620P216000002024-03-27 10:53AM EDT21,600.002,893.202,953.203,503.200.00-101019.72%