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:11800.00
Opzioni d'acquistoper27 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220627C118000002022-06-24 3:41PM EDT2022-06-27249.60284.90302.20+200.15+404.75%1070.00%
NDXP220629C118000002022-06-24 1:57PM EDT2022-06-29264.00334.20351.50+169.70+179.96%195130.47%
NDXP220701C118000002022-06-24 3:31PM EDT2022-07-01339.80375.70393.40+190.30+127.29%215833.57%
NDXP220705C118000002022-06-23 10:45AM EDT2022-07-05204.80397.80416.500.00-1429.42%
NDXP220706C118000002022-06-08 3:07PM EDT2022-07-06944.33414.60434.100.00--030.47%
NDXP220708C118000002022-06-22 10:20AM EDT2022-07-08250.98444.00470.200.00-303332.47%
NDXP220711C118000002022-06-15 3:15PM EDT2022-07-11288.51459.90488.600.00--131.27%
NDXP220713C118000002022-06-17 1:47PM EDT2022-07-13191.00493.90519.900.00-46032.65%
NDX220715C118000002022-06-24 11:19AM EDT2022-07-15438.31508.10536.90+136.58+45.27%439432.59%
NDXP220718C118000002022-06-21 9:35AM EDT2022-07-18278.60530.10564.900.00-1232.85%
NDXP220720C118000002022-06-21 9:35AM EDT2022-07-20296.70543.60587.900.00-1233.44%
NDXP220722C118000002022-06-24 12:37PM EDT2022-07-22514.30570.20602.60+164.39+46.98%5233.36%
NDXP220729C118000002022-06-21 2:56PM EDT2022-07-29394.30640.60652.300.00-40941133.27%
NDXP220805C118000002022-06-24 12:37PM EDT2022-08-05614.01682.30695.40+614.01-6033.08%
NDX220819C118000002022-06-24 12:37PM EDT2022-08-19683.42751.20763.80+131.14+23.75%441432.35%
NDX220916C118000002022-06-23 2:07PM EDT2022-09-16613.92877.80891.000.00-28632.04%
NDX221021C118000002022-05-16 12:01AM EDT2022-10-211,047.82951.60964.700.00--229.63%
NDX221118C118000002022-05-16 12:01AM EDT2022-11-181,108.101,047.501,062.300.00--129.92%
NDX221216C118000002022-06-13 10:52AM EDT2022-12-16896.421,196.401,216.700.00-1932.16%
NDX230120C118000002022-06-13 10:52AM EDT2023-01-20982.591,292.901,315.600.00-1132.11%
NDX230217C118000002022-05-16 12:03AM EDT2023-02-171,321.891,200.701,381.500.00--131.89%
NDX230616C118000002022-05-04 11:09AM EDT2023-06-162,296.401,882.002,082.000.00-1141.15%
NDX231215C118000002022-06-24 1:20PM EDT2023-12-152,055.501,676.702,226.70+398.00+24.01%606036.03%
Opzioni Putper27 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220627P118000002022-06-24 4:09PM EDT2022-06-2716.9018.1021.00-306.75-94.78%17232.41%
NDXP220629P118000002022-06-24 4:04PM EDT2022-06-2966.8067.1070.70-569.73-89.51%18737.01%
NDXP220701P118000002022-06-24 3:35PM EDT2022-07-01122.46106.30109.70-283.19-69.81%152137.81%
NDXP220705P118000002022-06-24 3:35PM EDT2022-07-05147.74130.90134.70+147.74-3032.88%
NDXP220706P118000002022-06-24 10:42AM EDT2022-07-06188.37147.30151.20+188.37-2033.56%
NDXP220708P118000002022-06-24 3:51PM EDT2022-07-08183.60177.50181.50-200.42-52.19%12334.54%
NDX220715P118000002022-06-24 3:08PM EDT2022-07-15252.30238.20243.90-180.20-41.66%47933.81%
NDXP220718P118000002022-06-24 11:23AM EDT2022-07-18302.10258.90263.20+302.10-2033.23%
NDXP220720P118000002022-06-16 10:15AM EDT2022-07-20835.25280.00284.400.00--133.65%
NDXP220722P118000002022-06-14 9:38AM EDT2022-07-22766.74292.20309.500.00-1234.39%
NDXP220729P118000002022-06-24 3:51PM EDT2022-07-29361.90349.00366.30-186.10-33.96%24334.69%
NDX220819P118000002022-06-24 10:38AM EDT2022-08-19496.20460.30470.90-401.68-44.74%154633.07%
NDX220916P118000002022-06-24 12:39PM EDT2022-09-16610.48570.50581.80-167.29-21.51%1210731.90%
NDX221021P118000002022-06-21 9:30AM EDT2022-10-21966.30677.40703.500.00-11431.31%
NDX221118P118000002022-04-14 10:53AM EDT2022-11-18459.30840.90858.400.00-1333.36%
NDX221216P118000002022-06-23 2:47PM EDT2022-12-161,021.10815.20850.700.00-31830.32%
NDX230120P118000002022-06-16 1:05PM EDT2023-01-201,339.20878.80898.500.00-14429.01%
NDX230317P118000002022-04-18 12:04AM EDT2023-03-17616.00822.801,004.600.00--328.41%
NDX230616P118000002022-04-25 11:50AM EDT2023-06-16899.901,148.001,294.700.00--130.76%
NDX231215P118000002022-06-24 1:20PM EDT2023-12-151,258.00960.701,510.70-267.70-17.55%606628.82%