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:12000.00
Opzioni d'acquistoper5 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220705C120000002022-07-01 3:53PM EDT2022-07-053.322.653.40-20.26-85.92%184221.67%
NDXP220706C120000002022-07-01 10:46AM EDT2022-07-0610.4011.3012.50-29.20-73.74%33124.84%
NDXP220708C120000002022-07-01 4:12PM EDT2022-07-0835.8734.8036.30-6.08-14.49%656827.89%
NDXP220711C120000002022-07-01 2:46PM EDT2022-07-1147.4050.2051.90-42.85-47.48%61025.99%
NDXP220713C120000002022-06-30 3:33PM EDT2022-07-13100.4082.3084.200.00-2628.86%
NDX220715C120000002022-07-01 3:47PM EDT2022-07-15104.5399.20101.90+6.13+6.23%3125729.04%
NDXP220718C120000002022-06-30 12:31PM EDT2022-07-18170.20119.90121.900.00-21028.63%
NDXP220720C120000002022-06-29 12:01PM EDT2022-07-20196.10140.40142.500.00-42529.30%
NDXP220722C120000002022-06-30 12:57PM EDT2022-07-22195.90158.70160.900.00-42129.72%
NDXP220725C120000002022-06-30 2:49PM EDT2022-07-25183.65169.80172.100.00-401728.78%
NDXP220727C120000002022-07-01 1:01PM EDT2022-07-27151.40193.80200.20-105.10-40.97%27230.15%
NDXP220729C120000002022-07-01 2:14PM EDT2022-07-29179.85213.90219.60-25.25-12.31%55330.68%
NDXP220801C120000002022-07-01 2:14PM EDT2022-08-01189.75222.00231.50-66.15-25.85%61930.07%
NDXP220803C120000002022-06-30 2:49PM EDT2022-08-03252.08235.30253.40+252.08--1830.82%
NDXP220805C120000002022-06-28 12:39PM EDT2022-08-05373.60253.10262.700.00-1430.59%
NDXP220812C120000002022-06-28 12:14PM EDT2022-08-12411.69292.60302.600.00-2230.56%
NDX220819C120000002022-07-01 3:33PM EDT2022-08-19326.50323.50329.30-33.40-9.28%2412929.90%
NDX220916C120000002022-07-01 11:02AM EDT2022-09-16404.80450.80459.00-81.70-16.79%124530.07%
NDX221021C120000002022-06-28 2:09PM EDT2022-10-21681.45592.90604.300.00-2330.65%
NDX221216C120000002022-06-21 2:39PM EDT2022-12-16804.70779.40791.400.00-207131.00%
NDX230120C120000002022-06-21 12:59PM EDT2023-01-20915.80874.90887.700.00-424230.99%
NDX230217C120000002022-06-30 2:10PM EDT2023-02-17983.74939.30974.30+983.74--131.40%
NDX230317C120000002022-06-30 2:13PM EDT2023-03-171,055.701,012.301,033.900.00-23031.18%
NDX230616C120000002022-06-24 11:01AM EDT2023-06-161,450.001,200.301,227.400.00-12331.09%
NDX231215C120000002022-04-22 4:05PM EDT2023-12-152,732.921,562.401,814.300.00-3335.77%
Opzioni Putper5 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220705P120000002022-07-01 3:14PM EDT2022-07-05458.67420.50439.60+39.67+9.47%5734.99%
NDXP220706P120000002022-06-28 2:49PM EDT2022-07-06387.60427.10449.100.00-3233.66%
NDXP220708P120000002022-07-01 1:20PM EDT2022-07-08594.91448.50469.60+161.40+37.23%32032.64%
NDXP220711P120000002022-07-01 11:08AM EDT2022-07-11584.05463.30493.30-66.18-10.18%21631.00%
NDXP220713P120000002022-07-01 12:49PM EDT2022-07-13616.94483.10520.90+229.79+59.35%1132.28%
NDX220715P120000002022-07-01 3:59PM EDT2022-07-15512.00511.60530.00-208.03-28.89%249630.93%
NDXP220718P120000002022-06-29 3:38PM EDT2022-07-18529.99523.70560.70+529.99--931.54%
NDXP220720P120000002022-06-16 11:49AM EDT2022-07-201,022.15538.90575.600.00--331.37%
NDXP220722P120000002022-06-27 2:54PM EDT2022-07-22371.70558.70593.400.00-1231.58%
NDXP220725P120000002022-07-01 11:05AM EDT2022-07-25709.30566.80606.00+709.30-1130.64%
NDXP220729P120000002022-06-29 10:19AM EDT2022-07-29636.57609.60639.500.00-13031.16%
NDX220819P120000002022-07-01 3:33PM EDT2022-08-19736.14722.30748.60-110.45-13.05%128630.22%
NDX220916P120000002022-07-01 9:35AM EDT2022-09-16952.10843.00852.40+2.60+0.27%224329.07%
NDX221021P120000002022-06-30 11:02AM EDT2022-10-211,058.40959.60969.300.00-113128.71%
NDX221118P120000002022-06-15 2:55PM EDT2022-11-181,092.901,043.601,055.600.00-2428.71%
NDX221216P120000002022-06-28 11:59AM EDT2022-12-161,022.201,103.301,117.100.00-619828.17%
NDX230120P120000002022-06-27 10:40AM EDT2023-01-20967.311,154.501,170.700.00-101227.18%
NDX230217P120000002022-07-01 9:51AM EDT2023-02-171,258.551,199.601,224.80+1,258.55-160026.95%
NDX230317P120000002022-05-25 1:58PM EDT2023-03-171,272.43968.401,144.800.00-47523.39%
NDX230616P120000002022-05-12 10:08AM EDT2023-06-161,388.601,221.301,381.600.00-11425.36%
NDX230915P120000002022-06-08 11:10AM EDT2023-09-151,069.101,396.501,479.100.00--1024.51%
NDX231215P120000002022-01-12 2:59PM EDT2023-12-15778.02943.301,097.300.00-52115.46%
NDX241220P120000002022-06-21 12:45PM EDT2024-12-201,659.611,644.801,797.100.00-75221.51%