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:11300.00
Opzioni d'acquistoper27 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220627C113000002022-06-24 3:56PM EDT2022-06-27783.00754.50798.20+380.03+94.31%840.00%
NDXP220629C113000002022-06-21 10:07AM EDT2022-06-29434.15768.40808.100.00-2330.87%
NDXP220701C113000002022-06-24 10:24AM EDT2022-07-01767.90791.00820.50+302.86+65.13%193235.24%
NDXP220705C113000002022-06-21 9:40AM EDT2022-07-05448.28794.80835.900.00-1532.55%
NDXP220708C113000002022-06-16 2:29PM EDT2022-07-08300.65827.60869.000.00-4435.75%
NDXP220711C113000002022-06-21 9:30AM EDT2022-07-11454.39840.30881.50+454.39--134.31%
NDXP220713C113000002022-06-21 9:30AM EDT2022-07-13483.99864.90904.500.00-1235.71%
NDX220715C113000002022-06-21 2:39PM EDT2022-07-15536.80880.10920.700.00-20317236.00%
NDXP220718C113000002022-06-17 10:38AM EDT2022-07-18372.40903.60961.900.00-1238.29%
NDXP220729C113000002022-06-21 1:28PM EDT2022-07-29675.84975.601,032.70+675.84--137.66%
NDX220819C113000002022-06-16 3:05PM EDT2022-08-19564.091,077.101,136.000.00--436.22%
NDX220916C113000002022-06-17 1:29PM EDT2022-09-16770.001,209.201,247.900.00-484835.06%
NDX221021C113000002022-06-16 11:02AM EDT2022-10-21832.831,337.201,396.800.00-1135.45%
NDX221216C113000002022-06-17 3:41PM EDT2022-12-161,049.751,509.701,556.600.00-131134.44%
Opzioni Putper27 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220627P113000002022-06-24 4:09PM EDT2022-06-271.781.202.50-32.84-94.86%103944.36%
NDXP220629P113000002022-06-24 2:39PM EDT2022-06-2912.6310.4012.20-51.19-80.21%768441.49%
NDXP220701P113000002022-06-24 2:53PM EDT2022-07-0126.3025.5027.70-109.50-80.63%172941.13%
NDXP220705P113000002022-06-21 10:22AM EDT2022-07-05173.3039.1041.500.00-5535.68%
NDXP220706P113000002022-06-24 10:47AM EDT2022-07-0662.6449.1051.70+62.64-1036.40%
NDXP220708P113000002022-06-24 11:17AM EDT2022-07-0889.7569.3072.20-116.05-56.39%21437.45%
NDXP220711P113000002022-06-21 1:56PM EDT2022-07-11235.0080.9083.900.00-2035.63%
NDX220715P113000002022-06-24 3:50PM EDT2022-07-15118.02114.90119.30-133.18-53.02%414736.57%
NDXP220718P113000002022-06-22 10:58AM EDT2022-07-18260.88130.50133.90+260.88--135.80%
NDXP220722P113000002022-06-24 11:58AM EDT2022-07-22185.40164.00167.80-367.20-66.45%1236.53%
NDXP220729P113000002022-06-24 10:08AM EDT2022-07-29228.70212.10216.30-150.60-39.70%1436.77%
NDXP220805P113000002022-06-13 10:51AM EDT2022-08-05616.95240.90258.800.00--2036.72%
NDXP220812P113000002022-06-24 1:44PM EDT2022-08-12301.37273.70292.40+301.37-2036.24%
NDX220819P113000002022-06-21 10:38AM EDT2022-08-19471.00306.50313.700.00-84435.20%
NDX220916P113000002022-06-24 2:10PM EDT2022-09-16435.24409.40418.00-199.00-31.38%27933.89%
NDX221021P113000002022-06-13 1:16PM EDT2022-10-21843.30510.30534.500.00-211333.19%
NDX221118P113000002022-05-20 12:45PM EDT2022-11-18913.56898.50924.800.00-6443.78%
NDX221216P113000002022-06-17 3:41PM EDT2022-12-16955.25642.00675.600.00-131332.00%
NDX230120P113000002022-06-14 2:20PM EDT2023-01-201,033.57695.70732.700.00--330.90%
NDX230317P113000002022-06-09 11:46AM EDT2023-03-17709.35779.50825.300.00-21529.89%
NDX230616P113000002022-06-23 10:58AM EDT2023-06-161,025.53812.10993.100.00-303129.58%
NDX231215P113000002022-06-23 11:17AM EDT2023-12-151,191.85778.501,328.50+559.85+88.58%103530.21%
NDX241220P113000002022-01-25 11:24AM EDT2024-12-201,200.00800.101,600.100.00--127.07%