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:11500.00
Opzioni d'acquistoper5 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220705C115000002022-07-01 2:24PM EDT2022-07-05110.86131.30145.00+4.81+4.54%1111223.03%
NDXP220706C115000002022-07-01 10:05AM EDT2022-07-06160.50165.10180.30+160.50-1627.61%
NDXP220708C115000002022-07-01 11:54AM EDT2022-07-08150.00214.90227.10-65.00-30.23%11130.66%
NDXP220713C115000002022-07-01 10:07AM EDT2022-07-13277.60284.50299.50-77.66-21.86%2331.82%
NDX220715C115000002022-07-01 3:23PM EDT2022-07-15292.15307.70320.10+49.15+20.23%195931.66%
NDXP220718C115000002022-07-01 3:23PM EDT2022-07-18318.80332.30349.70-1.60-0.50%1631.63%
NDXP220720C115000002022-06-17 9:33AM EDT2022-07-20339.25358.60375.900.00-1232.40%
NDXP220722C115000002022-06-21 9:45AM EDT2022-07-22481.20384.30398.000.00-1132.80%
NDXP220729C115000002022-06-21 3:31PM EDT2022-07-29547.45451.20468.100.00-5533.85%
NDX220819C115000002022-07-01 11:00AM EDT2022-08-19511.60577.30584.60-73.40-12.55%111432.39%
NDX220916C115000002022-07-01 10:30AM EDT2022-09-16645.22713.60721.70-44.78-6.49%99232.29%
NDX221021C115000002022-06-22 12:01PM EDT2022-10-21925.50859.40869.800.00-1232.57%
NDX221216C115000002022-05-24 1:33PM EDT2022-12-161,224.011,134.101,153.300.00-2535.71%
NDX230616C115000002022-06-15 12:26PM EDT2023-06-161,495.791,465.501,493.300.00-152532.33%
NDX231215C115000002022-04-28 3:40PM EDT2023-12-153,220.302,461.002,661.000.00-6547.78%
Opzioni Putper5 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220705P115000002022-07-01 3:50PM EDT2022-07-0567.0061.9067.00-85.00-55.92%1091724.98%
NDXP220706P115000002022-06-30 4:13PM EDT2022-07-06176.5594.60100.000.00-2528.76%
NDXP220708P115000002022-07-01 3:36PM EDT2022-07-08148.37141.70147.00-27.13-15.46%61431.63%
NDXP220711P115000002022-07-01 11:57AM EDT2022-07-11254.40167.20172.00+50.60+24.83%5729.34%
NDXP220713P115000002022-06-30 11:27AM EDT2022-07-13262.97207.60217.000.00-101532.23%
NDX220715P115000002022-07-01 3:39PM EDT2022-07-15233.05231.90237.70-76.95-24.82%1717832.05%
NDXP220718P115000002022-06-28 12:54PM EDT2022-07-18228.37257.60264.900.00-565631.73%
NDXP220720P115000002022-06-27 1:43PM EDT2022-07-20189.60277.50292.000.00-1232.58%
NDXP220722P115000002022-06-28 11:37AM EDT2022-07-22252.11305.50311.100.00-15332.69%
NDXP220725P115000002022-06-30 3:40PM EDT2022-07-25360.05314.60326.00+360.05--231.78%
NDXP220727P115000002022-06-28 1:07PM EDT2022-07-27322.91344.70356.200.00-542733.00%
NDXP220729P115000002022-07-01 3:27PM EDT2022-07-29384.90369.40376.20-48.80-11.25%415033.36%
NDXP220801P115000002022-06-27 2:08PM EDT2022-08-01267.95377.90389.400.00--732.65%
NDXP220803P115000002022-06-28 11:33AM EDT2022-08-03329.22391.00410.500.00-5533.17%
NDXP220812P115000002022-06-30 12:24PM EDT2022-08-12486.60453.30464.90+486.60--132.84%
NDX220819P115000002022-07-01 3:33PM EDT2022-08-19491.70489.00495.50-74.85-13.21%1818132.20%
NDX220916P115000002022-07-01 3:55PM EDT2022-09-16614.20608.80616.20-20.05-3.16%3036731.35%
NDX221021P115000002022-06-27 9:30AM EDT2022-10-21563.50727.80739.700.00-11230.83%
NDX221118P115000002022-06-30 10:12AM EDT2022-11-18943.74811.80832.300.00-2230.83%
NDX221216P115000002022-07-01 12:10PM EDT2022-12-16955.03876.10889.30+72.03+8.16%110529.97%
NDX230120P115000002022-05-10 12:48PM EDT2023-01-20891.85770.20784.000.00-24724.16%
NDX230317P115000002022-06-22 9:49AM EDT2023-03-171,081.291,021.501,041.600.00-53328.07%
NDX230616P115000002022-06-14 3:54PM EDT2023-06-161,280.151,127.501,152.300.00-222026.62%
NDX230915P115000002022-06-23 3:28PM EDT2023-09-151,190.631,201.901,240.800.00--4225.48%
NDX231215P115000002022-06-23 3:43PM EDT2023-12-151,253.251,260.501,331.400.00-82324.84%