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:11700.00
Opzioni d'acquistoper27 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220627C117000002022-06-24 12:06PM EDT2022-06-27307.90375.40394.50+209.22+212.02%350.00%
NDXP220629C117000002022-06-23 2:07PM EDT2022-06-29140.92413.30431.100.00-7929.59%
NDXP220701C117000002022-06-24 10:41AM EDT2022-07-01382.60450.10468.30+139.60+57.45%14233.58%
NDXP220705C117000002022-06-23 3:53PM EDT2022-07-05267.00470.40490.100.00-5929.66%
NDXP220706C117000002022-06-21 10:22AM EDT2022-07-06280.90486.30506.000.00-6630.69%
NDXP220708C117000002022-06-24 1:04PM EDT2022-07-08467.87513.20541.10+176.42+60.53%74632.90%
NDXP220711C117000002022-06-24 1:04PM EDT2022-07-11483.41531.30558.70+175.97+57.24%54531.69%
NDXP220713C117000002022-06-17 2:16PM EDT2022-07-13243.40563.80588.700.00-4533.09%
NDX220715C117000002022-06-24 11:51AM EDT2022-07-15504.85579.70605.30+184.67+57.68%124833.05%
NDXP220718C117000002022-06-24 1:43PM EDT2022-07-18541.00599.00633.10+318.50+143.15%3433.37%
NDXP220720C117000002022-06-14 9:30AM EDT2022-07-20375.80623.20655.100.00--233.92%
NDXP220722C117000002022-06-24 3:13PM EDT2022-07-22599.63644.00669.50+186.86+45.27%9633.84%
NDXP220729C117000002022-06-23 3:02PM EDT2022-07-29457.55702.30730.000.00-2434.59%
NDXP220805C117000002022-06-24 3:13PM EDT2022-08-05697.97741.50774.60+697.97-21534.45%
NDX220819C117000002022-06-24 3:58PM EDT2022-08-19830.00808.10842.30+222.25+36.57%1927933.56%
NDX220916C117000002022-06-23 3:50PM EDT2022-09-16739.99941.00954.400.00-243732.43%
NDX221021C117000002022-06-23 9:51AM EDT2022-10-21787.261,080.501,095.900.00-22032.56%
NDX221118C117000002022-06-22 1:39PM EDT2022-11-18927.201,173.101,198.40+927.20--332.76%
NDX221216C117000002022-06-22 1:39PM EDT2022-12-161,009.501,257.601,278.20-1,244.50-55.21%1532.48%
NDX230217C117000002022-06-14 9:30AM EDT2023-02-171,112.501,352.001,528.200.00--134.48%
NDX230616C117000002022-05-05 12:15PM EDT2023-06-162,326.251,892.002,200.200.00--042.76%
NDX231215C117000002022-06-17 1:29PM EDT2023-12-151,572.101,734.702,284.700.00-383936.28%
Opzioni Putper27 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220627P117000002022-06-24 4:09PM EDT2022-06-279.789.6012.00+9.78-7133.91%
NDXP220629P117000002022-06-24 3:14PM EDT2022-06-2955.0046.7049.80+55.00-3037.54%
NDXP220701P117000002022-06-24 3:46PM EDT2022-07-0187.5081.4084.60-142.50-61.96%594438.37%
NDXP220705P117000002022-06-24 3:59PM EDT2022-07-0599.98104.00107.50-161.22-61.72%81033.33%
NDXP220706P117000002022-06-17 11:07AM EDT2022-07-06640.69119.80123.400.00-1334.09%
NDXP220708P117000002022-06-21 10:34AM EDT2022-07-08383.12148.30152.100.00-8435.07%
NDXP220713P117000002022-06-24 10:33AM EDT2022-07-13219.80193.10197.10+219.80-2034.59%
NDX220715P117000002022-06-24 3:17PM EDT2022-07-15218.35206.70212.20-228.48-51.13%74834.31%
NDXP220720P117000002022-06-16 10:15AM EDT2022-07-20770.25247.60251.800.00--134.15%
NDXP220722P117000002022-06-09 3:57PM EDT2022-07-22306.30266.60271.100.00--134.47%
NDXP220805P117000002022-06-23 4:01PM EDT2022-08-05526.90355.90373.70+526.90--134.78%
NDX220819P117000002022-06-24 3:41PM EDT2022-08-19441.90425.20433.20-164.80-27.16%1510433.39%
NDX220916P117000002022-06-23 10:40AM EDT2022-09-16698.59535.90545.500.00-45132.30%
NDX221021P117000002022-06-23 10:40AM EDT2022-10-21806.03647.30659.700.00-25131.43%
NDX221118P117000002022-02-18 11:07AM EDT2022-11-18535.80413.30434.600.00-1120.55%
NDX221216P117000002022-05-24 10:06AM EDT2022-12-161,085.00938.80955.800.00-21235.09%
NDX230120P117000002022-06-16 1:05PM EDT2023-01-201,288.50832.50865.300.00-1429.46%
NDX231215P117000002022-06-17 1:29PM EDT2023-12-151,447.50922.201,472.200.00-384529.09%