Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11.658,26+20,49 (+0,18%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:11800.00
Opzioni d'acquistoper29 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220629C118000002022-06-29 3:45PM EDT2022-06-290.230.000.05-29.39-99.22%68448.45%
NDXP220701C118000002022-06-29 1:19PM EDT2022-07-0173.9066.3070.60-86.01-53.79%157430.48%
NDXP220705C118000002022-06-29 10:04AM EDT2022-07-05135.0098.00105.10-69.80-34.08%2425.69%
NDXP220706C118000002022-06-08 3:07PM EDT2022-07-06944.33119.40126.700.00--027.31%
NDXP220708C118000002022-06-29 1:19PM EDT2022-07-08147.53156.50162.00-46.07-23.80%13529.16%
NDXP220711C118000002022-06-15 3:15PM EDT2022-07-11288.51174.60183.100.00--128.03%
NDXP220713C118000002022-06-17 1:47PM EDT2022-07-13191.00211.20217.500.00-46029.81%
NDX220715C118000002022-06-29 9:37AM EDT2022-07-15212.40230.20235.40-35.80-14.42%16929.81%
NDXP220718C118000002022-06-21 9:35AM EDT2022-07-18278.60251.40261.700.00-1229.92%
NDXP220720C118000002022-06-21 9:35AM EDT2022-07-20296.70269.50285.000.00-1230.59%
NDXP220722C118000002022-06-24 12:37PM EDT2022-07-22514.30295.00303.800.00-5430.87%
NDXP220729C118000002022-06-29 12:56PM EDT2022-07-29345.65354.60361.00-48.65-12.34%5441131.40%
NDXP220805C118000002022-06-24 12:37PM EDT2022-08-05614.01397.50405.600.00-6431.34%
NDX220819C118000002022-06-29 3:32PM EDT2022-08-19489.72470.70478.50-193.70-28.34%441430.95%
NDX220916C118000002022-06-23 2:07PM EDT2022-09-16613.92601.10608.900.00-28630.94%
NDX221021C118000002022-05-16 12:01AM EDT2022-10-211,047.82951.60964.700.00--239.44%
NDX221118C118000002022-05-16 12:01AM EDT2022-11-181,108.101,047.501,062.300.00--138.73%
NDX221216C118000002022-06-13 10:52AM EDT2022-12-16896.42923.60938.000.00-1931.50%
NDX230120C118000002022-06-13 10:52AM EDT2023-01-20982.591,019.101,036.300.00-1131.52%
NDX230217C118000002022-05-16 12:03AM EDT2023-02-171,321.891,200.701,381.500.00--138.88%
NDX230616C118000002022-05-04 11:09AM EDT2023-06-162,296.401,882.002,082.000.00-1147.18%
NDX231215C118000002022-06-24 1:20PM EDT2023-12-152,055.501,645.401,689.100.00-606031.22%
Opzioni Putper29 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220629P118000002022-06-29 1:56PM EDT2022-06-29156.00134.80154.80-30.29-16.26%152223.92%
NDXP220701P118000002022-06-28 12:05PM EDT2022-07-01224.42221.70239.40+24.42+12.21%22837.38%
NDXP220705P118000002022-06-28 11:53AM EDT2022-07-05206.00257.60274.800.00-14830.22%
NDXP220706P118000002022-06-24 10:42AM EDT2022-07-06188.37277.20293.700.00-2131.11%
NDXP220708P118000002022-06-28 11:41AM EDT2022-07-08253.00315.30329.100.00-54032.53%
NDXP220711P118000002022-06-27 3:39PM EDT2022-07-11201.26331.00346.700.00--530.57%
NDX220715P118000002022-06-28 12:30PM EDT2022-07-15331.70383.40397.300.00-18231.84%
NDXP220718P118000002022-06-24 11:23AM EDT2022-07-18302.10403.80423.200.00-2231.76%
NDXP220720P118000002022-06-28 11:28AM EDT2022-07-20347.90423.50446.200.00-1132.31%
NDXP220722P118000002022-06-29 1:12PM EDT2022-07-22461.91444.90461.10+176.81+62.02%2232.19%
NDXP220727P118000002022-06-29 12:20PM EDT2022-07-27498.73476.20499.50+184.29+58.61%1232.23%
NDXP220729P118000002022-06-29 2:06PM EDT2022-07-29482.00503.80515.40+145.44+43.21%31032.35%
NDX220819P118000002022-06-28 1:32PM EDT2022-08-19663.00617.90626.40+83.61+14.43%25131.31%
NDX220916P118000002022-06-27 12:26PM EDT2022-09-16758.85729.50738.90+181.47+31.43%110830.42%
NDX221021P118000002022-06-28 11:14AM EDT2022-10-21717.91843.60856.200.00-41429.87%
NDX221118P118000002022-04-14 10:53AM EDT2022-11-18459.30840.90858.400.00-1326.86%
NDX221216P118000002022-06-23 2:47PM EDT2022-12-161,021.10985.70999.900.00-31829.01%
NDX230120P118000002022-06-28 3:48PM EDT2023-01-201,041.641,035.201,051.500.00-14527.91%
NDX230317P118000002022-04-18 12:04AM EDT2023-03-17616.00822.801,004.600.00--323.56%
NDX230616P118000002022-04-25 11:50AM EDT2023-06-16899.901,148.001,294.700.00--126.66%
NDX231215P118000002022-06-24 1:20PM EDT2023-12-151,258.001,354.401,394.000.00-606623.43%