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:12400.00
Opzioni d'acquistoper27 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220627C124000002022-06-24 4:10PM EDT2022-06-276.455.307.20+3.46+115.72%4922.79%
NDXP220629C124000002022-06-24 10:03AM EDT2022-06-2944.5542.0045.10+30.40+214.84%31028.91%
NDXP220701C124000002022-06-24 3:45PM EDT2022-07-0163.2577.5080.80+35.50+127.93%295930.85%
NDXP220705C124000002022-06-24 12:33PM EDT2022-07-0570.8099.00102.70+25.90+57.68%5527.08%
NDXP220706C124000002022-06-22 3:49PM EDT2022-07-0637.60113.50117.300.00-4427.78%
NDXP220708C124000002022-06-24 10:52AM EDT2022-07-08111.04141.90145.90+35.94+47.86%1429.02%
NDXP220711C124000002022-06-10 11:58AM EDT2022-07-11209.20150.10166.300.00--228.33%
NDXP220713C124000002022-06-17 3:13PM EDT2022-07-1361.90181.90193.300.00-6629.39%
NDX220715C124000002022-06-24 3:31PM EDT2022-07-15178.90200.30208.50+90.06+101.37%948129.30%
NDXP220718C124000002022-06-24 3:59PM EDT2022-07-18231.95213.70233.40+231.95-1929.47%
NDXP220722C124000002022-06-24 3:09PM EDT2022-07-22230.75255.50271.60+95.75+70.93%2430.22%
NDXP220725C124000002022-06-22 3:26PM EDT2022-07-25143.87267.20284.60+143.87--229.63%
NDXP220727C124000002022-06-22 4:02PM EDT2022-07-27140.70293.00309.60+140.70--030.49%
NDXP220729C124000002022-06-23 12:11PM EDT2022-07-29160.25310.00328.90+160.25--330.92%
NDX220819C124000002022-06-24 3:59PM EDT2022-08-19441.52421.80432.70+155.37+54.30%165629.93%
NDX220916C124000002022-06-24 12:39PM EDT2022-09-16493.22544.10555.80+143.31+40.96%124829.75%
NDX221021C124000002022-05-16 12:01AM EDT2022-10-21744.46638.30650.500.00--228.41%
NDX221216C124000002022-06-24 10:44AM EDT2022-12-16813.80861.70880.80+298.80+58.02%254830.31%
NDX230915C124000002022-06-17 10:31AM EDT2023-09-15957.801,212.701,762.700.00-5535.45%
NDX231215C124000002021-11-10 8:00AM EDT2023-12-153,951.304,755.004,955.000.00-2388.31%
Opzioni Putper27 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220627P124000002022-06-09 10:10AM EDT2022-06-27258.90322.50341.800.00--141.84%
NDXP220629P124000002022-06-22 1:57PM EDT2022-06-29796.71360.70377.800.00-1138.45%
NDXP220701P124000002022-06-10 10:16AM EDT2022-07-01669.81392.90410.700.00-6937.49%
NDXP220705P124000002022-06-15 10:12AM EDT2022-07-05951.04415.90435.400.00-3432.45%
NDXP220706P124000002022-06-16 10:35AM EDT2022-07-061,258.45429.80449.300.00-2432.75%
NDXP220708P124000002022-06-07 11:07AM EDT2022-07-08337.60455.20474.900.00-2633.13%
NDXP220711P124000002022-06-17 9:30AM EDT2022-07-111,254.08470.30490.000.00-1331.45%
NDX220715P124000002022-06-22 3:50PM EDT2022-07-15951.60500.90545.700.00-112033.28%
NDX220819P124000002022-06-24 10:25AM EDT2022-08-19765.97720.70746.20-296.63-27.92%24130.98%
NDX220916P124000002022-06-24 12:39PM EDT2022-09-16887.39832.30845.60-351.11-28.35%124829.57%
NDX221021P124000002022-05-13 3:22PM EDT2022-10-21997.101,121.701,135.100.00-8535.37%
NDX221216P124000002022-05-31 3:08PM EDT2022-12-16949.201,080.101,099.800.00-75528.07%
NDX230217P124000002022-06-14 9:30AM EDT2023-02-171,613.301,104.101,281.900.00--128.73%
NDX230317P124000002022-05-17 12:41PM EDT2023-03-171,178.701,660.101,836.900.00-1640.69%
NDX230616P124000002022-04-18 12:04AM EDT2023-06-16862.901,114.201,338.500.00--1024.64%
NDX231215P124000002022-04-26 1:58PM EDT2023-12-151,272.601,405.701,576.000.00-1635824.10%
NDX241220P124000002022-06-15 2:35PM EDT2024-12-201,900.281,428.301,978.300.00-1123.86%