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:11000.00
Opzioni d'acquistoper27 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220629C110000002022-06-23 9:30AM EDT2022-06-29658.491,066.201,112.200.00-1248.05%
NDXP220701C110000002022-06-24 10:03AM EDT2022-07-011,025.961,078.401,122.30+397.94+63.36%31646.93%
NDXP220705C110000002022-06-06 3:43PM EDT2022-07-051,649.801,061.201,121.300.00--435.87%
NDXP220706C110000002022-06-06 3:43PM EDT2022-07-061,654.801,069.001,128.200.00--437.07%
NDXP220711C110000002022-06-16 11:12AM EDT2022-07-11525.261,111.801,159.900.00--138.63%
NDXP220713C110000002022-06-16 3:32PM EDT2022-07-13511.001,132.001,176.800.00--339.57%
NDX220715C110000002022-06-22 2:05PM EDT2022-07-15805.541,138.101,170.800.00-228436.51%
NDXP220729C110000002022-06-21 3:31PM EDT2022-07-29870.531,227.601,286.50+870.53--240.66%
NDX220819C110000002022-06-24 2:17PM EDT2022-08-191,249.951,315.701,357.50+195.00+18.48%4337.11%
NDX220916C110000002022-06-24 11:15AM EDT2022-09-161,351.241,414.501,472.90+254.82+23.24%21836.53%
NDX221021C110000002022-06-24 3:59PM EDT2022-10-211,578.841,543.801,602.30+588.74+59.46%1136.28%
NDX221216C110000002022-06-17 12:21PM EDT2022-12-161,173.991,710.701,768.900.00-1535.65%
NDX230317C110000002022-04-29 3:49PM EDT2023-03-172,750.002,379.802,554.700.00-1150.11%
NDX230616C110000002022-05-16 12:03AM EDT2023-06-162,151.571,815.202,215.200.00--035.39%
NDX231215C110000002021-11-10 8:00AM EDT2023-12-153,540.005,843.006,043.000.00-62102.28%
Opzioni Putper27 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220627P110000002022-06-24 3:47PM EDT2022-06-271.100.351.45-7.90-87.78%313851.86%
NDXP220629P110000002022-06-24 3:44PM EDT2022-06-295.404.405.80-33.40-86.08%211447.34%
NDXP220701P110000002022-06-24 3:48PM EDT2022-07-0112.1510.7012.40-52.60-81.24%103944.31%
NDXP220705P110000002022-06-24 9:36AM EDT2022-07-0535.3818.3020.20-28.10-44.27%13538.01%
NDXP220706P110000002022-06-17 11:07AM EDT2022-07-06264.7224.5026.500.00-2838.58%
NDXP220708P110000002022-06-24 3:12PM EDT2022-07-0840.1538.3040.60-115.80-74.25%52139.55%
NDXP220711P110000002022-06-24 3:58PM EDT2022-07-1147.5446.5048.90-100.21-67.82%388737.53%
NDXP220713P110000002022-06-17 3:12PM EDT2022-07-13305.7063.6066.200.00-353138.73%
NDX220715P110000002022-06-24 12:21PM EDT2022-07-1581.3572.4076.30-56.10-40.81%3517838.44%
NDXP220718P110000002022-06-24 11:54AM EDT2022-07-1895.9585.0087.90-110.20-53.46%16937.57%
NDXP220720P110000002022-06-24 3:17PM EDT2022-07-20100.7098.80102.00+100.70-1837.95%
NDXP220722P110000002022-06-24 12:00PM EDT2022-07-22122.70111.90115.20-77.30-38.65%11438.16%
NDXP220729P110000002022-06-17 9:52AM EDT2022-07-29410.73152.90156.500.00-106138.30%
NDXP220805P110000002022-06-22 1:46PM EDT2022-08-05297.45177.00194.30+297.45--138.21%
NDX220819P110000002022-06-24 1:15PM EDT2022-08-19252.15237.10243.70-86.40-25.52%84836.56%
NDX220916P110000002022-06-22 3:22PM EDT2022-09-16471.13331.90340.600.00-318635.13%
NDX221021P110000002022-06-24 3:59PM EDT2022-10-21433.60429.20447.50-106.40-19.70%271134.19%
NDX221118P110000002022-05-18 3:38PM EDT2022-11-18714.65761.80800.700.00-1344.03%
NDX221216P110000002022-06-21 9:31AM EDT2022-12-16759.00561.60578.000.00-324932.74%
NDX230120P110000002022-06-10 10:56AM EDT2023-01-20742.10606.10642.000.00-11531.89%
NDX230317P110000002022-05-27 12:37PM EDT2023-03-17661.40685.50731.900.00-2513630.80%
NDX230421P110000002022-06-23 10:51AM EDT2023-04-21861.10723.80769.000.00-202029.91%
NDX230616P110000002022-06-23 3:04PM EDT2023-06-16936.36789.90835.700.00-84629.03%
NDX230915P110000002022-05-24 10:09AM EDT2023-09-151,082.50904.001,104.000.00--1031.49%
NDX231215P110000002022-06-14 11:29AM EDT2023-12-151,233.40678.401,228.400.00-151,07131.05%
NDX241220P110000002022-06-21 11:53AM EDT2024-12-201,270.02878.001,428.000.00-28026.78%