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:12500.00
Opzioni d'acquistoper5 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220705C125000002022-07-01 10:52AM EDT2022-07-050.670.100.55-2.79-80.64%62232.46%
NDXP220706C125000002022-07-01 10:42AM EDT2022-07-061.430.701.20-5.00-77.76%22530.79%
NDXP220708C125000002022-07-01 4:02PM EDT2022-07-084.053.504.10-3.70-47.74%71029.88%
NDXP220711C125000002022-07-01 4:02PM EDT2022-07-117.006.307.10-25.10-78.19%1526.77%
NDXP220713C125000002022-07-01 1:41PM EDT2022-07-1314.0815.2016.20-18.92-57.33%3828.54%
NDX220715C125000002022-07-01 2:22PM EDT2022-07-1519.5821.3022.80-11.51-37.02%1744528.41%
NDXP220718C125000002022-06-30 9:39AM EDT2022-07-1833.7029.8031.000.00-21327.67%
NDXP220720C125000002022-07-01 2:58PM EDT2022-07-2037.9039.6040.90-143.56-79.11%6228.15%
NDXP220722C125000002022-06-30 11:01AM EDT2022-07-2251.7948.5049.900.00-1328.31%
NDXP220727C125000002022-06-29 1:59PM EDT2022-07-27100.5068.3069.900.00-45128.19%
NDXP220729C125000002022-07-01 10:40AM EDT2022-07-2963.7080.0081.80-16.75-20.82%55828.63%
NDXP220801C125000002022-07-01 3:53PM EDT2022-08-0184.1586.5088.30-5.65-6.29%13827.92%
NDXP220805C125000002022-07-01 10:42AM EDT2022-08-0588.50101.10117.10-15.50-14.90%5329.17%
NDXP220808C125000002022-07-01 3:34PM EDT2022-08-08113.70105.00123.30+113.70-4-28.54%
NDXP220812C125000002022-07-01 3:36PM EDT2022-08-12136.03132.60139.50+136.03-9028.52%
NDX220819C125000002022-07-01 3:33PM EDT2022-08-19157.55154.90159.00+5.93+3.91%275727.87%
NDX220916C125000002022-07-01 12:43PM EDT2022-09-16223.95256.20262.10-18.05-7.46%82,92728.04%
NDX221021C125000002022-07-01 11:16AM EDT2022-10-21358.50380.10395.00-61.32-14.61%8828.99%
NDX221118C125000002022-06-17 12:39PM EDT2022-11-18411.97468.10490.500.00-1329.48%
NDX221216C125000002022-06-28 11:33AM EDT2022-12-16678.00549.90572.400.00-82929.63%
NDX230120C125000002022-05-19 3:23PM EDT2023-01-20940.00548.30589.000.00-4227.45%
NDX230217C125000002022-06-30 2:19PM EDT2023-02-17747.54716.10730.700.00-26929.69%
NDX230616C125000002022-05-25 10:17AM EDT2023-06-161,166.601,115.001,245.000.00-5635.57%
NDX230915C125000002022-06-27 12:56PM EDT2023-09-151,424.301,087.601,174.400.00--230.28%
Opzioni Putper5 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220705P125000002022-07-01 10:02AM EDT2022-07-05944.70912.90937.60+63.72+7.23%1750.33%
NDXP220706P125000002022-06-15 2:44PM EDT2022-07-06886.63911.80938.100.00-21251.75%
NDXP220708P125000002022-06-10 12:02PM EDT2022-07-08795.52913.00938.300.00-3542.34%
NDXP220711P125000002022-06-22 10:30AM EDT2022-07-11892.76916.00941.500.00-1735.67%
NDX220715P125000002022-06-28 9:45AM EDT2022-07-15543.02931.80952.100.00-38032.40%
NDXP220722P125000002022-06-01 2:14PM EDT2022-07-22535.90954.90977.200.00--130.45%
NDXP220729P125000002022-06-15 1:53PM EDT2022-07-291,144.80985.201,006.500.00-2429.90%
NDXP220805P125000002022-06-27 1:32PM EDT2022-08-05728.00996.501,032.200.00--129.26%
NDX220819P125000002022-06-29 2:16PM EDT2022-08-191,002.821,044.601,076.600.00-204528.13%
NDX220916P125000002022-07-01 12:43PM EDT2022-09-161,259.601,132.101,163.10+13.09+1.05%83,01527.32%
NDX221021P125000002022-06-29 11:55AM EDT2022-10-211,200.291,226.401,266.100.00-2127.16%
NDX221118P125000002022-06-30 10:21AM EDT2022-11-181,483.361,300.201,335.900.00-1226.93%
NDX221216P125000002022-06-08 10:53AM EDT2022-12-16924.711,365.801,393.500.00-1245126.53%
NDX230120P125000002022-05-16 2:29PM EDT2023-01-201,187.901,454.801,475.500.00-2115126.63%
NDX230217P125000002022-06-13 11:20AM EDT2023-02-171,687.201,461.401,481.600.00--38025.13%
NDX230317P125000002022-06-06 10:09AM EDT2023-03-171,053.751,497.501,520.600.00-151724.77%
NDX230616P125000002022-06-09 10:55AM EDT2023-06-161,234.301,592.301,621.000.00-172223.58%
NDX231215P125000002022-05-10 11:46AM EDT2023-12-151,590.100.000.000.00-100.00%
NDX241220P125000002022-02-14 1:11AM EDT2024-12-201,300.000.000.000.00--00.00%