Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11.585,68+81,98 (+0,71%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:11200.00
Opzioni d'acquistoper5 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220705C112000002022-07-01 3:44PM EDT2022-07-05388.15373.50391.20+34.15+9.65%4423.26%
NDXP220706C112000002022-06-06 4:04PM EDT2022-07-061,467.84390.50407.500.00--228.52%
NDXP220708C112000002022-06-27 3:28PM EDT2022-07-08856.28421.90442.200.00-2332.67%
NDXP220713C112000002022-06-14 3:59PM EDT2022-07-13531.92474.80508.400.00--234.65%
NDX220715C112000002022-06-22 1:15PM EDT2022-07-15645.00505.10519.600.00-12833.39%
NDXP220722C112000002022-06-23 3:26PM EDT2022-07-22730.62568.90608.500.00--136.23%
NDXP220729C112000002022-06-21 9:30AM EDT2022-07-29663.70632.90671.600.00-302636.65%
NDX220819C112000002022-06-29 3:36PM EDT2022-08-19841.97763.40771.900.00-81033.87%
NDX220916C112000002022-06-17 11:23AM EDT2022-09-16771.40898.20907.700.00-4433.68%
NDX221021C112000002022-05-27 11:27AM EDT2022-10-211,871.071,403.401,462.800.00-2150.45%
NDX221216C112000002021-11-10 7:59AM EDT2022-12-161,437.005,395.305,484.800.00-12181.38%
NDX230616C112000002022-05-09 9:35AM EDT2023-06-162,403.200.000.000.00-110.00%
Opzioni Putper5 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220705P112000002022-07-01 3:00PM EDT2022-07-0512.658.209.50-36.45-74.24%332226.28%
NDXP220706P112000002022-07-01 10:09AM EDT2022-07-0649.2024.6026.20-42.20-46.17%2330.21%
NDXP220708P112000002022-07-01 3:43PM EDT2022-07-0856.2056.8058.50-35.30-38.58%73633.14%
NDXP220711P112000002022-07-01 3:39PM EDT2022-07-1176.2575.8077.70-110.55-59.18%529530.62%
NDXP220713P112000002022-07-01 3:39PM EDT2022-07-13113.45113.20115.20-46.58-29.11%11933.53%
NDX220715P112000002022-07-01 3:39PM EDT2022-07-15132.45131.70134.70-34.35-20.59%89033.50%
NDXP220718P112000002022-07-01 3:14PM EDT2022-07-18162.70155.50157.70-26.65-14.07%44532.96%
NDXP220720P112000002022-06-29 12:01PM EDT2022-07-20197.13179.70181.900.00-21833.75%
NDXP220722P112000002022-07-01 12:27PM EDT2022-07-22247.80197.30204.10+20.90+9.21%371734.32%
NDXP220725P112000002022-07-01 11:05AM EDT2022-07-25283.10209.00218.20+14.80+5.52%21533.35%
NDXP220727P112000002022-06-28 1:48PM EDT2022-07-27231.00237.90247.200.00-5634.62%
NDXP220729P112000002022-06-30 2:17PM EDT2022-07-29284.30260.60268.600.00-6735.17%
NDXP220801P112000002022-06-30 2:17PM EDT2022-08-01294.36270.00280.500.00-6434.33%
NDXP220805P112000002022-06-24 3:03PM EDT2022-08-05232.96303.70313.300.00-4434.75%
NDX220819P112000002022-06-30 10:03AM EDT2022-08-19507.00377.50383.700.00-216933.72%
NDX220916P112000002022-06-30 9:55AM EDT2022-09-16597.14495.30503.000.00-22232.75%
NDX221021P112000002022-07-01 3:52PM EDT2022-10-21622.30616.00624.20-27.10-4.17%89132.06%
NDX221118P112000002022-05-20 12:50PM EDT2022-11-18860.14855.40880.100.00-4237.95%
NDX221216P112000002022-06-17 11:23AM EDT2022-12-16948.70760.30772.900.00-204631.08%
NDX230120P112000002022-01-03 3:38PM EDT2023-01-20311.38400.60450.600.00-6718.50%
NDX230217P112000002022-06-23 3:36PM EDT2023-02-17854.01861.30883.900.00-30029.62%
NDX230317P112000002022-06-23 10:28AM EDT2023-03-17904.93899.00927.800.00-19029.13%
NDX230616P112000002022-05-03 11:43AM EDT2023-06-16722.41668.70768.700.00--421.41%
NDX231215P112000002021-11-10 8:00AM EDT2023-12-151,027.03599.00649.000.00-1115.13%