Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11.676,54-331,71 (-2,76%)
Al 02:46PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:11900.00
Opzioni d'acquistoper29 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220629C119000002022-06-28 2:22PM EDT2022-06-2927.4525.6027.30-166.19-85.82%12829.46%
NDXP220701C119000002022-06-28 1:26PM EDT2022-07-0193.9079.5081.60-153.65-62.07%64334.64%
NDXP220705C119000002022-06-27 9:47AM EDT2022-07-05294.61108.90110.500.00-2529.15%
NDXP220706C119000002022-06-28 1:34PM EDT2022-07-06138.63127.30128.90-173.03-55.52%4530.21%
NDXP220708C119000002022-06-28 12:23PM EDT2022-07-08189.00161.10163.50+1.10+0.59%2331.86%
NDXP220711C119000002022-06-23 2:37PM EDT2022-07-11203.42176.80181.600.00-1330.32%
NDXP220713C119000002022-06-13 12:22PM EDT2022-07-13271.40206.40213.100.00--131.71%
NDX220715C119000002022-06-28 11:11AM EDT2022-07-15328.64225.30229.20-92.96-22.05%124331.50%
NDXP220718C119000002022-06-21 9:52AM EDT2022-07-18256.80247.60254.600.00--5431.49%
NDXP220720C119000002022-06-14 9:30AM EDT2022-07-20290.40267.00274.500.00--131.83%
NDXP220722C119000002022-06-27 10:45AM EDT2022-07-22488.85289.00297.100.00-1432.42%
NDXP220725C119000002022-06-28 12:41PM EDT2022-07-25341.90298.30306.60+32.80+10.61%1031.38%
NDXP220727C119000002022-06-22 4:02PM EDT2022-07-27299.83324.80332.700.00--032.30%
NDXP220729C119000002022-06-24 9:52AM EDT2022-07-29511.95344.60351.600.00-1632.66%
NDXP220812C119000002022-06-27 9:33AM EDT2022-08-12677.10428.40436.500.00-2132.41%
NDX220819C119000002022-06-28 9:56AM EDT2022-08-19661.00457.20463.90+201.57+43.87%4831.75%
NDX220916C119000002022-06-28 11:17AM EDT2022-09-16683.10582.40590.70-127.31-15.71%13531.47%
NDX221021C119000002022-05-26 3:49PM EDT2022-10-211,230.00957.70972.800.00-1040.85%
NDX221216C119000002022-06-22 3:44PM EDT2022-12-16854.90904.60918.000.00-15531.83%
NDX230120C119000002022-06-13 3:51PM EDT2023-01-20887.90998.101,016.000.00--531.81%
NDX230616C119000002022-05-02 9:44AM EDT2023-06-162,237.300.000.000.00-110.39%
Opzioni Putper29 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220629P119000002022-06-28 11:40AM EDT2022-06-29157.80228.40244.90+78.45+98.87%481026.92%
NDXP220701P119000002022-06-28 12:09PM EDT2022-07-01249.27281.50297.60+120.07+92.93%91232.90%
NDXP220705P119000002022-06-28 10:11AM EDT2022-07-05146.78309.70325.20-25.17-14.64%101027.76%
NDXP220706P119000002022-06-17 9:42AM EDT2022-07-06732.35325.60340.100.00-1128.40%
NDXP220708P119000002022-06-24 10:00AM EDT2022-07-08232.00362.00375.60-37.24-13.83%1830.39%
NDXP220713P119000002022-06-24 11:08AM EDT2022-07-13290.70405.60419.300.00-2229.88%
NDX220715P119000002022-06-28 11:45AM EDT2022-07-15373.00427.20438.50+93.70+33.55%610930.10%
NDXP220720P119000002022-06-16 11:49AM EDT2022-07-20948.65468.60481.600.00--330.41%
NDXP220722P119000002022-06-28 12:31PM EDT2022-07-22444.81482.30494.90+120.16+37.01%1130.28%
NDXP220729P119000002022-06-28 10:26AM EDT2022-07-29387.83540.20552.70+70.41+22.18%4131.03%
NDX220819P119000002022-06-27 2:15PM EDT2022-08-19501.63646.80656.300.00-64930.00%
NDX220916P119000002022-06-27 9:45AM EDT2022-09-16633.43760.30768.800.00-25129.42%
NDX221021P119000002022-06-13 10:05AM EDT2022-10-211,086.70871.80881.600.00-15714128.88%
NDX221118P119000002022-03-18 2:37PM EDT2022-11-18483.00498.10534.300.00-1114.00%
NDX221216P119000002022-05-25 3:55PM EDT2022-12-161,040.80862.90881.100.00-24323.71%
NDX230120P119000002022-06-21 2:17PM EDT2023-01-201,138.061,062.301,077.400.00--227.21%
NDX230317P119000002022-04-29 11:05AM EDT2023-03-17821.88875.10920.100.00-151520.16%
NDX230616P119000002022-06-07 10:33AM EDT2023-06-161,011.301,215.901,289.900.00--425.45%
NDX231215P119000002022-06-21 11:57AM EDT2023-12-151,434.691,341.401,448.800.00-2423.51%
NDX241220P119000002022-06-21 11:57AM EDT2024-12-201,619.301,490.001,688.000.00-2221.35%