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:12200.00
Opzioni d'acquistoper27 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220627C122000002022-06-24 4:04PM EDT2022-06-2741.7838.7042.80+35.75+592.87%621022.67%
NDXP220629C122000002022-06-24 10:03AM EDT2022-06-2999.5597.60113.10+70.75+245.66%2730.67%
NDXP220701C122000002022-06-24 3:45PM EDT2022-07-01127.55146.00154.20+78.07+157.78%603031.81%
NDXP220705C122000002022-06-24 3:12PM EDT2022-07-05140.00167.70183.80+77.20+122.93%7528.39%
NDXP220706C122000002022-06-23 3:57PM EDT2022-07-0687.00183.50201.000.00-1529.13%
NDXP220708C122000002022-06-24 3:36PM EDT2022-07-08192.05215.60232.30+80.03+71.44%152630.26%
NDXP220711C122000002022-06-24 12:17PM EDT2022-07-11200.49232.40250.40+115.79+136.71%3429.07%
NDX220715C122000002022-06-24 3:08PM EDT2022-07-15256.70287.40296.30+98.20+61.96%58130.08%
NDXP220718C122000002022-06-16 2:08PM EDT2022-07-1895.30302.60322.600.00--330.22%
NDXP220722C122000002022-06-24 10:06AM EDT2022-07-22337.74345.60364.20+148.04+78.04%2231.07%
NDXP220725C122000002022-06-24 3:25PM EDT2022-07-25331.85357.00377.50+331.85-2330.43%
NDXP220727C122000002022-06-22 2:08PM EDT2022-07-27242.49385.00404.10+242.49--031.33%
NDXP220729C122000002022-06-22 2:08PM EDT2022-07-29258.67405.30424.00+258.67--031.74%
NDX220819C122000002022-06-24 3:52PM EDT2022-08-19511.81520.90532.20+140.74+37.93%34330.73%
NDX220916C122000002022-06-24 11:46AM EDT2022-09-16586.21640.70664.60+144.26+32.64%41530.76%
NDX221021C122000002022-05-18 11:41AM EDT2022-10-211,008.00458.10469.800.00--018.70%
NDX221118C122000002022-05-23 11:15AM EDT2022-11-18927.77673.30684.200.00--123.83%
NDX221216C122000002022-06-22 3:59PM EDT2022-12-16710.90958.70996.100.00-2931.20%
NDX230317C122000002022-06-13 9:30AM EDT2023-03-17957.001,132.001,305.700.00--132.83%
NDX230616C122000002022-05-23 3:50PM EDT2023-06-161,384.501,028.201,207.000.00--1026.24%
Opzioni Putper27 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220627P122000002022-06-24 3:28PM EDT2022-06-27203.55157.70175.30-896.20-81.49%12534.14%
NDXP220701P122000002022-06-24 10:12AM EDT2022-07-01312.56264.80282.00-464.18-59.76%11537.31%
NDXP220705P122000002022-06-03 11:29AM EDT2022-07-05318.88292.20309.400.00-131232.36%
NDXP220706P122000002022-06-03 11:29AM EDT2022-07-06328.54308.00326.300.00-12632.88%
NDXP220708P122000002022-06-24 3:58PM EDT2022-07-08340.50337.30356.20-313.59-47.94%3933.54%
NDXP220713P122000002022-06-07 12:16PM EDT2022-07-13327.30385.70404.700.00--233.04%
NDX220715P122000002022-06-21 3:15PM EDT2022-07-15748.85404.30420.200.00-210132.72%
NDXP220722P122000002022-06-23 3:28PM EDT2022-07-22725.23463.40474.100.00-1432.27%
NDXP220729P122000002022-06-24 12:06PM EDT2022-07-29565.00519.10530.40+158.28+38.92%30132.58%
NDX220819P122000002022-06-24 3:50PM EDT2022-08-19641.30627.50639.70-179.94-21.91%33831.45%
NDX220916P122000002022-06-23 2:45PM EDT2022-09-16981.20736.40748.800.00-261330.34%
NDX221021P122000002022-05-12 2:41PM EDT2022-10-211,275.881,021.601,034.500.00-10735.86%
NDX221118P122000002022-05-20 1:24PM EDT2022-11-181,356.051,338.901,396.600.00-8544.15%
NDX221216P122000002022-05-20 1:36PM EDT2022-12-161,375.041,380.001,438.800.00-208541.71%
NDX230120P122000002022-03-29 11:09AM EDT2023-01-20471.40860.90875.900.00-1422.61%
NDX230616P122000002022-05-23 3:50PM EDT2023-06-161,352.501,410.501,574.000.00-101132.03%
NDX231215P122000002022-06-08 2:03PM EDT2023-12-151,270.001,121.201,671.200.00-91427.73%