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:11400.00
Opzioni d'acquistoper27 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220627C114000002022-06-24 3:28PM EDT2022-06-27622.90655.60698.80+293.53+89.12%840.00%
NDXP220629C114000002022-06-21 12:44PM EDT2022-06-29348.39677.40712.800.00-5633.18%
NDXP220701C114000002022-06-21 9:38AM EDT2022-07-01363.70696.40729.100.00-13235.46%
NDXP220705C114000002022-06-17 2:16PM EDT2022-07-05302.40706.90747.200.00-101132.35%
NDXP220708C114000002022-06-23 9:46AM EDT2022-07-08418.60750.70784.100.00-1235.28%
NDXP220713C114000002022-06-17 11:19AM EDT2022-07-13332.20791.60822.600.00-64035.22%
NDX220715C114000002022-06-24 3:58PM EDT2022-07-15826.27795.80838.10+321.27+63.62%125235.28%
NDXP220718C114000002022-06-14 3:39PM EDT2022-07-18460.30814.70856.000.00-20434.85%
NDXP220729C114000002022-06-21 9:54AM EDT2022-07-29605.40909.40947.10+605.40--236.34%
NDX220819C114000002022-06-21 10:18AM EDT2022-08-19739.56999.201,059.000.00-4835.50%
NDX221021C114000002022-06-16 11:02AM EDT2022-10-21781.071,275.901,314.300.00-1234.51%
NDX221216C114000002022-06-24 1:20PM EDT2022-12-161,389.501,443.701,490.50+211.60+17.96%506834.11%
NDX230616C114000002022-05-06 10:02AM EDT2023-06-162,321.472,086.702,396.000.00-1144.05%
Opzioni Putper27 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220627P114000002022-06-24 3:27PM EDT2022-06-273.451.853.30-35.90-91.23%745241.21%
NDXP220629P114000002022-06-24 2:39PM EDT2022-06-2918.1115.0017.10-109.69-85.83%8640.23%
NDXP220701P114000002022-06-24 3:59PM EDT2022-07-0133.3534.5036.90-87.45-72.39%91140.35%
NDXP220705P114000002022-06-23 11:38AM EDT2022-07-05167.6950.3053.000.00-21635.04%
NDXP220706P114000002022-06-10 2:26PM EDT2022-07-06226.2061.6064.400.00--235.73%
NDXP220708P114000002022-06-21 12:39PM EDT2022-07-08255.5084.3087.300.00-5536.80%
NDXP220711P114000002022-06-24 10:38AM EDT2022-07-11114.1996.6099.80+114.19-2034.99%
NDX220715P114000002022-06-24 3:58PM EDT2022-07-15135.30133.10137.80-121.40-47.29%3320135.94%
NDXP220718P114000002022-06-14 3:39PM EDT2022-07-18512.30150.30153.800.00-20435.25%
NDXP220722P114000002022-06-23 3:15PM EDT2022-07-22322.88185.70189.600.00-5636.00%
NDXP220725P114000002022-06-23 3:15PM EDT2022-07-25333.91195.60199.60+333.91--235.05%
NDXP220729P114000002022-06-24 3:52PM EDT2022-07-29239.93236.10240.50-181.82-43.11%2136.29%
NDXP220812P114000002022-06-24 1:44PM EDT2022-08-12329.13300.20319.60+329.13-2035.83%
NDX220819P114000002022-06-22 9:49AM EDT2022-08-19550.15333.30340.600.00-53734.75%
NDX220916P114000002022-06-24 2:02PM EDT2022-09-16464.30438.40447.00-155.07-25.04%45533.48%
NDX221021P114000002022-06-16 10:03AM EDT2022-10-21927.55546.80559.200.00-193432.58%
NDX221118P114000002022-06-15 2:10PM EDT2022-11-18905.60612.60649.300.00-2832.49%
NDX221216P114000002022-06-24 1:20PM EDT2022-12-16712.80682.50699.60-175.30-19.74%506431.39%
NDX230120P114000002022-06-15 10:10AM EDT2023-01-20979.40728.90765.300.00--230.58%
NDX230217P114000002022-04-29 11:10AM EDT2023-02-17652.10682.40723.000.00-1127.55%
NDX230317P114000002022-02-14 1:28PM EDT2023-03-17566.90629.80694.300.00--125.30%
NDX230616P114000002022-06-23 10:58AM EDT2023-06-161,063.47846.301,026.100.00-304129.27%
NDX230915P114000002022-06-23 3:28PM EDT2023-09-151,153.38747.101,297.10+1,153.38--4231.51%
NDX231215P114000002022-06-23 3:43PM EDT2023-12-151,215.75812.701,362.70+1,215.75--2629.92%
NDX241220P114000002022-03-14 9:30AM EDT2024-12-201,298.200.000.000.00--10.78%