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:11900.00
Opzioni d'acquistoper27 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220627C119000002022-06-24 1:02PM EDT2022-06-27159.90201.10217.40+104.90+190.73%225020.38%
NDXP220629C119000002022-06-24 3:59PM EDT2022-06-29285.00261.70280.10+182.81+178.89%2831.13%
NDXP220701C119000002022-06-24 11:42AM EDT2022-07-01248.05307.00325.50+102.25+70.13%23633.63%
NDXP220705C119000002022-06-21 12:27PM EDT2022-07-05159.30330.40349.400.00-4429.28%
NDXP220706C119000002022-06-24 3:36PM EDT2022-07-06311.66348.30367.30+215.46+223.97%1430.20%
NDXP220708C119000002022-06-23 2:37PM EDT2022-07-08187.90381.00400.000.00-1331.58%
NDXP220711C119000002022-06-23 2:37PM EDT2022-07-11203.42398.40416.700.00-1330.20%
NDXP220713C119000002022-06-13 12:22PM EDT2022-07-13271.40424.50455.100.00--132.20%
NDX220715C119000002022-06-24 3:54PM EDT2022-07-15460.90453.40463.90+184.13+66.53%2919331.36%
NDXP220718C119000002022-06-21 9:52AM EDT2022-07-18256.80458.80501.70+256.80--5432.47%
NDXP220720C119000002022-06-14 9:30AM EDT2022-07-20290.40491.00524.500.00--133.00%
NDXP220722C119000002022-06-24 3:09PM EDT2022-07-22478.05517.70528.60+478.05-2532.07%
NDXP220725C119000002022-06-22 3:26PM EDT2022-07-25309.10514.00558.20+309.10--032.63%
NDXP220727C119000002022-06-22 4:02PM EDT2022-07-27299.83556.00585.40+299.83--033.54%
NDXP220729C119000002022-06-24 9:52AM EDT2022-07-29511.95577.90589.50+179.60+54.04%1632.82%
NDXP220812C119000002022-06-24 9:57AM EDT2022-08-12584.70647.40686.60+584.70-2033.29%
NDX220819C119000002022-06-23 2:44PM EDT2022-08-19459.43689.70702.100.00-1831.95%
NDX220916C119000002022-06-24 9:57AM EDT2022-09-16737.70816.80829.70+143.89+24.23%13531.65%
NDX221021C119000002022-05-26 3:49PM EDT2022-10-211,230.00957.70972.800.00-1031.84%
NDX221216C119000002022-06-22 3:44PM EDT2022-12-16854.901,136.801,156.900.00-15531.84%
NDX230120C119000002022-06-13 3:51PM EDT2023-01-20887.901,233.501,255.900.00--531.81%
NDX230616C119000002022-05-02 9:44AM EDT2023-06-162,237.300.000.000.00-110.00%
Opzioni Putper27 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220627P119000002022-06-24 4:14PM EDT2022-06-2734.4733.5037.10-358.43-91.23%5131.30%
NDXP220629P119000002022-06-24 1:31PM EDT2022-06-29126.7094.4098.40-537.30-80.92%5136.55%
NDXP220701P119000002022-06-24 2:11PM EDT2022-07-01171.65137.30141.10-276.50-61.70%4337.38%
NDXP220705P119000002022-06-24 2:32PM EDT2022-07-05184.70161.10169.70+184.70-13032.78%
NDXP220706P119000002022-06-17 9:42AM EDT2022-07-06732.35178.10186.700.00-1133.40%
NDXP220708P119000002022-06-24 10:00AM EDT2022-07-08269.24209.10217.30+53.34+24.71%1734.24%
NDXP220713P119000002022-06-24 11:09AM EDT2022-07-13290.70257.00265.90+290.70-2033.82%
NDX220715P119000002022-06-24 12:01PM EDT2022-07-15305.50273.20281.80-267.50-46.68%1610733.54%
NDXP220720P119000002022-06-16 11:49AM EDT2022-07-20948.65309.10329.000.00--333.85%
NDXP220722P119000002022-06-21 10:17AM EDT2022-07-22585.52332.80341.900.00-1133.58%
NDXP220729P119000002022-06-08 3:06PM EDT2022-07-29317.42389.20399.000.00--133.90%
NDX220819P119000002022-06-24 3:48PM EDT2022-08-19517.40498.30509.20-292.85-36.14%264132.66%
NDX220916P119000002022-06-24 2:05PM EDT2022-09-16646.15608.80620.30-170.78-20.91%25031.50%
NDX221021P119000002022-06-13 10:05AM EDT2022-10-211,086.70722.70736.100.00-15714130.72%
NDX221118P119000002022-03-18 2:37PM EDT2022-11-18483.00498.10534.300.00-1120.89%
NDX221216P119000002022-05-25 3:55PM EDT2022-12-161,040.80862.90881.100.00-24329.72%
NDX230120P119000002022-06-21 2:17PM EDT2023-01-201,138.06907.70947.30+1,138.06--228.96%
NDX230317P119000002022-04-29 11:05AM EDT2023-03-17821.88875.10920.100.00-151525.05%
NDX230616P119000002022-06-07 10:33AM EDT2023-06-161,011.301,037.101,211.000.00--427.83%
NDX231215P119000002022-06-21 11:57AM EDT2023-12-151,434.69999.001,549.000.00-2428.54%
NDX241220P119000002022-06-21 11:57AM EDT2024-12-201,619.301,214.801,764.800.00-2224.87%