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:12300.00
Opzioni d'acquistoper5 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220705C123000002022-07-01 3:46PM EDT2022-07-050.940.350.85-4.56-82.91%563027.66%
NDXP220706C123000002022-07-01 2:46PM EDT2022-07-062.801.802.40-9.86-77.88%21127.57%
NDXP220708C123000002022-07-01 10:19AM EDT2022-07-0811.108.008.90-15.25-57.87%61428.26%
NDXP220711C123000002022-07-01 3:46PM EDT2022-07-1116.9014.2015.20-4.00-19.14%91825.90%
NDXP220713C123000002022-07-01 3:14PM EDT2022-07-1331.0030.6031.90-25.80-45.42%4328.35%
NDX220715C123000002022-07-01 2:55PM EDT2022-07-1537.5540.9042.50-8.15-17.83%1959928.40%
NDXP220718C123000002022-07-01 10:00AM EDT2022-07-1865.3353.5055.00-12.80-16.38%232627.82%
NDXP220720C123000002022-07-01 1:05PM EDT2022-07-2049.9467.4069.00-193.76-79.51%4228.39%
NDXP220722C123000002022-07-01 3:48PM EDT2022-07-2281.3780.0081.70-18.63-18.63%41628.67%
NDXP220725C123000002022-06-24 11:11AM EDT2022-07-25276.6087.7089.500.00-2527.69%
NDXP220727C123000002022-06-30 2:10PM EDT2022-07-27134.80106.40108.300.00-62528.69%
NDXP220729C123000002022-06-30 2:01PM EDT2022-07-29153.26121.60123.700.00-1828829.21%
NDXP220801C123000002022-06-30 3:05PM EDT2022-08-01130.99129.90132.00+130.99--128.51%
NDXP220805C123000002022-07-01 1:30PM EDT2022-08-05128.40152.70160.10+128.40-3029.26%
NDXP220812C123000002022-06-29 9:41AM EDT2022-08-12208.75185.80193.700.00-1129.23%
NDX220819C123000002022-07-01 11:15AM EDT2022-08-19192.00211.60216.80-75.45-28.21%11928.61%
NDX220916C123000002022-07-01 3:51PM EDT2022-09-16325.97324.90333.80-27.03-7.66%81428.88%
NDX221021C123000002022-06-21 9:33AM EDT2022-10-21461.76458.30473.700.00-2229.70%
NDX221118C123000002022-05-23 11:19AM EDT2022-11-18862.65629.90640.400.00-2232.55%
NDX221216C123000002022-06-23 9:55AM EDT2022-12-16667.77634.60659.100.00-5730.31%
NDX230120C123000002022-06-13 3:50PM EDT2023-01-20711.00726.70753.500.00--330.34%
NDX230217C123000002022-06-30 2:11PM EDT2023-02-17847.81795.60828.000.00-2230.48%
NDX230317C123000002022-07-01 3:42PM EDT2023-03-17881.43858.30889.00+881.43-2230.36%
NDX230421C123000002022-06-30 2:13PM EDT2023-04-21995.05931.70982.80+995.05--130.76%
NDX230616C123000002022-04-25 12:22PM EDT2023-06-162,261.361,225.001,379.700.00--136.97%
NDX230915C123000002022-05-20 1:30PM EDT2023-09-151,250.001,000.001,200.000.00-2229.39%
NDX231215C123000002021-11-10 8:00AM EDT2023-12-154,014.004,830.005,030.000.00--197.18%
Opzioni Putper5 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220705P123000002022-06-02 2:20PM EDT2022-07-05243.80712.70738.000.00--1150.04%
NDXP220706P123000002022-06-08 12:32PM EDT2022-07-06260.80713.50739.400.00--144.00%
NDXP220708P123000002022-05-18 3:13PM EDT2022-07-08785.621,057.301,078.700.00--3106.41%
NDXP220713P123000002022-06-27 9:30AM EDT2022-07-13396.80740.50764.100.00--132.47%
NDX220715P123000002022-06-28 10:29AM EDT2022-07-15488.00755.50771.500.00-14631.28%
NDXP220722P123000002022-06-23 3:20PM EDT2022-07-22807.47786.60807.100.00-1330.13%
NDXP220729P123000002022-06-29 3:36PM EDT2022-07-29811.53812.50856.300.00-1331.06%
NDX220819P123000002022-06-29 2:27PM EDT2022-08-19879.43906.30945.600.00-321729.60%
NDX220916P123000002022-06-30 9:34AM EDT2022-09-161,073.001,013.201,030.500.00-34127.99%
NDX221021P123000002022-05-16 12:02AM EDT2022-10-21952.711,070.801,084.000.00--225.42%
NDX221118P123000002022-05-20 12:45PM EDT2022-11-181,374.381,399.601,457.200.00-2136.22%
NDX221216P123000002022-06-28 9:32AM EDT2022-12-161,008.101,256.501,271.700.00-11327.00%
NDX230120P123000002022-05-16 10:11AM EDT2023-01-201,151.751,346.501,366.200.00-1127.36%
NDX230317P123000002022-06-21 11:06AM EDT2023-03-171,382.501,391.101,413.500.00-12125.45%
NDX231215P123000002021-11-10 8:00AM EDT2023-12-151,099.25800.00992.100.00--29.86%
NDX241220P123000002022-06-21 12:00PM EDT2024-12-201,784.131,754.001,954.000.00--321.10%