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:11600.00
Opzioni d'acquistoper5 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220705C116000002022-07-01 3:57PM EDT2022-07-0580.2077.0086.60+80.20-40822.32%
NDXP220706C116000002022-07-01 1:28PM EDT2022-07-0670.50112.50122.50-155.60-68.82%8426.75%
NDXP220708C116000002022-07-01 10:38AM EDT2022-07-08111.60160.80171.80-84.80-43.18%42330.17%
NDXP220711C116000002022-07-01 1:38PM EDT2022-07-11141.10185.80195.00-108.75-43.53%52727.83%
NDXP220713C116000002022-07-01 11:52AM EDT2022-07-13179.20231.60240.80-93.08-34.19%32130.88%
NDX220715C116000002022-07-01 2:58PM EDT2022-07-15245.00256.10262.20-40.40-14.16%3810930.86%
NDXP220718C116000002022-07-01 3:23PM EDT2022-07-18267.10279.50291.20-46.60-14.85%1630.81%
NDXP220720C116000002022-07-01 3:48PM EDT2022-07-20312.00305.00320.30-21.28-6.39%2631.88%
NDXP220722C116000002022-06-29 3:37PM EDT2022-07-22405.00330.20342.50+405.00--132.30%
NDXP220725C116000002022-06-29 3:37PM EDT2022-07-25416.50342.10355.40+416.50--231.23%
NDXP220727C116000002022-06-29 3:37PM EDT2022-07-27444.00373.30388.70+444.00--232.71%
NDXP220729C116000002022-06-30 11:43AM EDT2022-07-29407.30398.80406.200.00-383732.87%
NDXP220801C116000002022-06-30 10:14AM EDT2022-08-01346.62408.10420.30+346.62--132.24%
NDXP220805C116000002022-06-29 10:12AM EDT2022-08-05541.40442.80454.70+541.40--132.73%
NDX220819C116000002022-07-01 3:54PM EDT2022-08-19517.00520.00527.40+29.30+6.01%428731.88%
NDX220916C116000002022-06-30 1:42PM EDT2022-09-16700.90655.10668.000.00-12632.01%
NDX221021C116000002022-06-27 3:00PM EDT2022-10-211,093.82803.30812.900.00-2232.19%
NDX221216C116000002022-06-21 10:53AM EDT2022-12-161,060.60990.401,001.300.00-41232.29%
NDX230217C116000002022-06-30 2:16PM EDT2023-02-171,195.341,159.701,179.00+1,195.34--232.39%
NDX230317C116000002022-06-21 1:20PM EDT2023-03-171,253.501,223.001,245.200.00-53732.30%
NDX230616C116000002022-06-24 1:20PM EDT2023-06-161,723.901,410.201,437.800.00-11011032.07%
Opzioni Putper5 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220705P116000002022-07-01 12:19PM EDT2022-07-05199.2599.70114.90+35.65+21.79%82025.66%
NDXP220706P116000002022-06-28 12:04PM EDT2022-07-06164.30139.70146.000.00-1228.65%
NDXP220708P116000002022-07-01 3:43PM EDT2022-07-08184.70186.50192.50-109.40-37.20%41231.24%
NDXP220711P116000002022-06-29 11:40AM EDT2022-07-11227.55211.30218.300.00-4429.07%
NDXP220713P116000002022-06-29 3:08PM EDT2022-07-13269.80255.70261.200.00-4631.64%
NDX220715P116000002022-07-01 3:51PM EDT2022-07-15287.40276.70282.70-22.10-7.14%156531.57%
NDXP220718P116000002022-06-30 3:03PM EDT2022-07-18363.09302.00309.000.00-123331.17%
NDXP220720P116000002022-06-21 1:56PM EDT2022-07-20434.50325.00334.000.00--331.83%
NDXP220722P116000002022-07-01 3:47PM EDT2022-07-22351.40348.50355.40-84.60-19.40%51032.17%
NDXP220725P116000002022-06-30 12:55PM EDT2022-07-25380.72359.20368.10+380.72--131.10%
NDXP220727P116000002022-06-28 11:27AM EDT2022-07-27316.65391.00398.000.00-63032.30%
NDXP220729P116000002022-07-01 3:58PM EDT2022-07-29415.70412.80420.20-18.60-4.28%93632.85%
NDXP220805P116000002022-06-30 1:48PM EDT2022-08-05483.80458.50465.900.00-2432.51%
NDX220819P116000002022-06-30 11:16AM EDT2022-08-19607.20530.50539.100.00-22231.74%
NDX220916P116000002022-06-30 9:39AM EDT2022-09-16744.00651.50659.200.00-23830.93%
NDX221021P116000002022-07-01 3:33PM EDT2022-10-21776.00769.70781.90+194.35+33.41%1630.42%
NDX221118P116000002022-06-30 10:12AM EDT2022-11-18989.76853.90874.400.00-2330.44%
NDX221216P116000002022-06-10 10:39AM EDT2022-12-16903.80917.10939.600.00-22129.87%
NDX230217P116000002022-05-16 12:04AM EDT2023-02-17909.20917.601,090.200.00--129.58%
NDX230317P116000002022-06-21 1:20PM EDT2023-03-171,075.501,063.101,083.400.00-53727.75%
NDX230616P116000002022-06-29 3:28PM EDT2023-06-161,133.741,168.801,193.900.00-2011126.33%
NDX231215P116000002022-02-04 11:22AM EDT2023-12-15845.30882.601,024.200.00-1018.29%
NDX241220P116000002022-06-21 11:58AM EDT2024-12-201,493.981,449.001,649.000.00-1222.73%