Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11.585,68+81,96 (+0,71%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:12700.00
Opzioni d'acquistoper5 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220705C127000002022-07-01 10:02AM EDT2022-07-050.050.000.40-2.95-98.33%21537.18%
NDXP220706C127000002022-07-01 9:57AM EDT2022-07-061.550.300.75-14.53-90.36%20234.41%
NDXP220708C127000002022-07-01 2:50PM EDT2022-07-082.451.702.20-7.55-75.50%65432.04%
NDXP220711C127000002022-07-01 12:20PM EDT2022-07-113.753.103.70-55.15-93.63%5228.16%
NDXP220713C127000002022-06-30 3:47PM EDT2022-07-1313.557.808.600.00-1529.25%
NDX220715C127000002022-06-29 10:13AM EDT2022-07-1515.2511.2012.50-14.15-48.13%110828.86%
NDXP220718C127000002022-06-28 11:57AM EDT2022-07-1852.0016.6017.500.00-2227.87%
NDXP220722C127000002022-06-30 10:57AM EDT2022-07-2233.5529.1030.300.00-11128.29%
NDXP220727C127000002022-06-28 11:41AM EDT2022-07-2797.2042.9044.300.00-6627.94%
NDXP220729C127000002022-06-30 9:52AM EDT2022-07-2947.9751.7053.200.00-81328.31%
NDXP220805C127000002022-06-30 3:46PM EDT2022-08-0578.8065.6081.000.00-2328.74%
NDXP220812C127000002022-06-24 1:44PM EDT2022-08-12235.9789.10103.800.00-2328.50%
NDX220819C127000002022-07-01 1:42PM EDT2022-08-1998.10109.70113.90-24.15-19.75%62827.24%
NDX220916C127000002022-07-01 10:59AM EDT2022-09-16178.10198.30203.70-16.74-8.59%23927.37%
NDX221021C127000002022-05-27 11:23AM EDT2022-10-21905.18539.50558.600.00-16838.29%
NDX221118C127000002022-05-16 12:01AM EDT2022-11-18914.54595.90610.600.00--236.13%
NDX221216C127000002022-06-24 12:23PM EDT2022-12-16675.50474.60488.400.00-420928.83%
NDX230120C127000002022-05-16 12:03AM EDT2023-01-20846.68754.50773.700.00--1034.88%
NDX230217C127000002022-06-30 2:16PM EDT2023-02-17664.27624.70655.000.00-8729.35%
NDX241220C127000002022-06-10 1:48PM EDT2024-12-202,081.901,563.201,727.700.00--729.70%
Opzioni Putper5 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220705P127000002022-06-21 9:30AM EDT2022-07-051,273.261,112.801,137.500.00-1158.45%
NDXP220706P127000002022-06-09 10:29AM EDT2022-07-06418.701,112.901,137.400.00-3250.62%
NDXP220708P127000002022-06-10 10:23AM EDT2022-07-08951.951,113.901,135.400.00-23847.42%
NDX220715P127000002022-06-10 9:44AM EDT2022-07-15842.601,121.001,141.000.00-64934.03%
NDX220819P127000002022-06-10 10:18AM EDT2022-08-191,114.091,212.601,232.100.00-14027.59%
NDX220916P127000002022-06-28 11:16AM EDT2022-09-161,074.311,273.101,317.100.00-145127.33%
NDX221021P127000002022-05-26 12:18PM EDT2022-10-211,131.201,078.601,118.100.00-158.16%
NDX221118P127000002022-04-18 12:03AM EDT2022-11-18748.051,074.001,091.600.00--10.00%
NDX221216P127000002022-06-08 9:43AM EDT2022-12-161,030.201,485.201,513.800.00-24825.76%
NDX230120P127000002022-05-06 10:43AM EDT2023-01-201,201.801,129.601,143.400.00-118.86%
NDX230317P127000002022-05-12 11:17AM EDT2023-03-171,542.411,461.001,641.500.00-220124.28%
NDX231215P127000002022-05-23 12:50PM EDT2023-12-151,715.701,753.001,951.000.00-21822.69%
NDX241220P127000002022-06-14 3:57PM EDT2024-12-202,035.271,942.002,142.000.00-21220.09%