Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12.105,85+408,15 (+3,49%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:10600.00
Opzioni d'acquistoper27 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220701C106000002022-05-25 1:30PM EDT2022-07-011,386.361,466.101,509.800.00--548.18%
NDXP220705C106000002022-06-06 3:54PM EDT2022-07-052,034.611,469.201,518.700.00--845.18%
NDXP220706C106000002022-06-06 3:54PM EDT2022-07-062,037.651,473.201,515.800.00--841.15%
NDX220715C106000002022-06-16 2:53PM EDT2022-07-15746.301,492.401,549.500.00--1641.57%
NDX221216C106000002021-11-10 7:59AM EDT2022-12-161,589.005,925.706,019.000.00-24176.35%
NDX241220C106000002022-03-14 12:00AM EDT2024-12-204,110.400.000.000.00--00.00%
Opzioni Putper27 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220627P106000002022-06-23 12:05PM EDT2022-06-274.030.000.700.00-11863.14%
NDXP220629P106000002022-06-24 1:45PM EDT2022-06-292.851.953.10-9.64-77.18%33155.55%
NDXP220701P106000002022-06-24 4:08PM EDT2022-07-015.114.505.80-19.19-78.97%13850.12%
NDXP220705P106000002022-06-22 11:42AM EDT2022-07-0538.657.609.100.00-101442.52%
NDXP220706P106000002022-06-22 3:51PM EDT2022-07-0653.8710.4011.900.00-5342.49%
NDXP220708P106000002022-06-24 1:40PM EDT2022-07-0820.7117.5019.20-50.24-70.81%11342.84%
NDXP220711P106000002022-06-24 2:02PM EDT2022-07-1125.1122.3024.20-163.49-86.69%3140.53%
NDXP220713P106000002022-06-16 12:04PM EDT2022-07-13244.9032.8035.000.00-241541.53%
NDX220715P106000002022-06-24 12:21PM EDT2022-07-1543.4538.9042.00-64.50-59.75%215541.19%
NDXP220718P106000002022-06-17 1:14PM EDT2022-07-18188.9047.4049.800.00-202240.11%
NDXP220720P106000002022-06-17 1:14PM EDT2022-07-20205.3257.1059.700.00-18840.40%
NDXP220722P106000002022-06-24 3:12PM EDT2022-07-2267.7066.7069.50-83.55-55.24%2540.57%
NDXP220727P106000002022-06-23 2:38PM EDT2022-07-27151.3577.8095.80+151.35--141.07%
NDXP220729P106000002022-06-24 3:33PM EDT2022-07-29100.0097.30100.40-186.45-65.09%51840.44%
NDXP220805P106000002022-06-14 3:25PM EDT2022-08-05376.60120.30131.500.00--140.32%
NDX220819P106000002022-06-24 2:04PM EDT2022-08-19178.60166.80172.60-61.20-25.52%13738.45%
NDX220916P106000002022-06-21 3:23PM EDT2022-09-16366.90248.40257.600.00-3336.84%
NDX221021P106000002022-06-23 1:07PM EDT2022-10-21469.10336.10355.700.00-1435.80%
NDX221118P106000002022-06-03 3:19PM EDT2022-11-18399.01404.90423.300.00-4435.08%
NDX221216P106000002022-06-21 12:24PM EDT2022-12-16585.90458.10473.900.00-8010634.07%
NDX230317P106000002022-02-04 11:37AM EDT2023-03-17443.80433.80565.200.00-1130.37%
NDX230421P106000002022-06-21 10:15AM EDT2023-04-21740.00610.20655.50+740.00--131.06%
NDX230519P106000002022-06-21 12:24PM EDT2023-05-19779.90655.10700.10+779.90--10030.87%
NDX230616P106000002022-03-24 1:00PM EDT2023-06-16416.00451.60680.200.00--329.13%
NDX231215P106000002022-01-24 11:20AM EDT2023-12-15800.00654.60800.700.00--126.15%
NDX241220P106000002022-04-12 3:04PM EDT2024-12-20786.00967.001,367.000.00-11528.73%