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:12600.00
Opzioni d'acquistoper5 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220705C126000002022-07-01 4:04PM EDT2022-07-050.300.000.45-1.86-86.11%54334.72%
NDXP220706C126000002022-06-30 11:17AM EDT2022-07-063.750.500.950.00-151232.65%
NDXP220708C126000002022-07-01 3:23PM EDT2022-07-083.042.402.95-5.61-64.86%271730.91%
NDXP220711C126000002022-07-01 9:59AM EDT2022-07-118.844.405.10-18.26-67.38%13327.46%
NDXP220713C126000002022-07-01 12:45PM EDT2022-07-139.7010.8011.70-5.90-37.82%7928.83%
NDX220715C126000002022-07-01 3:10PM EDT2022-07-1515.5015.4016.80-3.55-18.64%116528.59%
NDXP220718C126000002022-06-16 12:41PM EDT2022-07-1851.6022.2023.300.00--1227.75%
NDXP220720C126000002022-06-28 12:29PM EDT2022-07-2080.5030.1031.300.00-2328.13%
NDXP220722C126000002022-06-30 10:57AM EDT2022-07-2241.7537.6038.900.00-1328.27%
NDXP220727C126000002022-06-30 11:24AM EDT2022-07-2767.2054.2055.800.00-2528.05%
NDXP220729C126000002022-06-22 12:50PM EDT2022-07-29128.2064.4066.000.00-41628.44%
NDXP220801C126000002022-07-01 3:26PM EDT2022-08-0166.8770.0071.70+66.87-2027.71%
NDXP220803C126000002022-06-29 9:30AM EDT2022-08-03104.4072.2089.70+104.40--128.95%
NDXP220805C126000002022-06-24 3:01PM EDT2022-08-05245.5582.8097.800.00-41728.96%
NDXP220812C126000002022-06-24 1:44PM EDT2022-08-12270.06106.90123.100.00-2228.74%
NDX220819C126000002022-07-01 3:57PM EDT2022-08-19132.85130.40134.80-23.30-14.92%62927.53%
NDX220916C126000002022-06-30 3:55PM EDT2022-09-16214.10225.90231.500.00-12827.69%
NDX221021C126000002022-06-14 10:52AM EDT2022-10-21367.55344.60359.100.00-2628.65%
NDX221118C126000002022-05-16 12:01AM EDT2022-11-181,025.85639.70654.300.00--236.61%
NDX221216C126000002022-06-24 1:47PM EDT2022-12-16720.00513.00526.700.00-134329.14%
NDX230120C126000002022-05-23 1:38PM EDT2023-01-20888.05608.90636.000.00-122429.81%
NDX230217C126000002022-05-16 12:03AM EDT2023-02-17982.85854.30899.900.00--1435.29%
NDX230317C126000002022-05-16 12:03AM EDT2023-03-171,265.40855.501,034.300.00--136.82%
NDX230421C126000002022-06-30 2:20PM EDT2023-04-21843.18801.40846.30+843.18--029.96%
NDX230616C126000002022-06-15 12:26PM EDT2023-06-16952.81908.50959.600.00-152129.98%
NDX230915C126000002022-06-27 12:56PM EDT2023-09-151,374.901,042.901,130.300.00--130.09%
Opzioni Putper5 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220705P126000002022-06-21 9:30AM EDT2022-07-051,175.741,016.701,037.600.00-1456.24%
NDXP220706P126000002022-06-14 3:54PM EDT2022-07-061,304.151,013.101,038.000.00-2355.71%
NDXP220708P126000002022-06-29 1:56PM EDT2022-07-08964.571,012.201,037.700.00-1945.35%
NDXP220713P126000002022-06-07 10:42AM EDT2022-07-13435.301,019.401,044.700.00--435.72%
NDX220715P126000002022-06-30 3:27PM EDT2022-07-151,121.751,027.601,045.300.00-111033.03%
NDXP220722P126000002022-06-13 9:43AM EDT2022-07-221,210.101,043.401,066.000.00-1130.66%
NDX220819P126000002022-06-30 3:27PM EDT2022-08-191,221.751,133.801,152.900.00-25227.85%
NDX220916P126000002022-06-24 9:50AM EDT2022-09-161,034.001,200.801,244.700.00-18527.64%
NDX221021P126000002022-05-04 11:35AM EDT2022-10-21894.46901.50911.600.00-4350.00%
NDX221118P126000002022-01-24 12:45PM EDT2022-11-18984.40902.00951.300.00--20.00%
NDX221216P126000002022-06-06 2:46PM EDT2022-12-161,033.501,424.601,452.400.00-517726.13%
NDX230120P126000002022-05-13 10:48AM EDT2023-01-201,295.351,397.301,417.600.00-4522.67%
NDX230317P126000002022-05-02 1:24PM EDT2023-03-171,245.901,119.301,300.500.00-202016.70%
NDX230616P126000002022-05-16 12:04AM EDT2023-06-161,665.201,498.801,663.600.00--523.01%
NDX231215P126000002021-11-16 1:52PM EDT2023-12-15813.20916.001,116.000.00-1107.47%
NDX241220P126000002022-06-14 3:57PM EDT2024-12-201,985.421,894.002,094.000.00-2520.35%