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:12800.00
Opzioni d'acquistoper5 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220705C128000002022-06-28 1:44PM EDT2022-07-054.680.000.350.00-61239.50%
NDXP220706C128000002022-07-01 9:57AM EDT2022-07-061.180.200.65-1.87-61.31%20436.43%
NDXP220708C128000002022-06-30 10:23AM EDT2022-07-083.551.251.700.00-11033.25%
NDXP220711C128000002022-07-01 12:20PM EDT2022-07-112.802.202.75-34.77-92.55%5228.93%
NDXP220713C128000002022-07-01 12:37PM EDT2022-07-135.855.706.40-3.82-39.50%62029.73%
NDX220715C128000002022-07-01 2:12PM EDT2022-07-157.658.209.40-5.15-40.23%109229.22%
NDXP220718C128000002022-06-16 12:51PM EDT2022-07-1837.3012.4013.300.00--428.11%
NDXP220722C128000002022-07-01 12:22PM EDT2022-07-2220.2522.6023.60-6.80-25.14%1528.36%
NDXP220725C128000002022-06-24 2:32PM EDT2022-07-25114.7025.6026.800.00-3327.23%
NDXP220727C128000002022-06-28 10:52AM EDT2022-07-2799.1033.9035.200.00-3327.90%
NDXP220729C128000002022-06-30 3:07PM EDT2022-07-2943.2041.4042.800.00-16216128.24%
NDXP220805C128000002022-06-30 11:19AM EDT2022-08-0566.8553.0066.800.00-1528.57%
NDX220819C128000002022-06-30 1:47PM EDT2022-08-19114.0091.9095.900.00-1411327.00%
NDX220916C128000002022-06-30 1:01PM EDT2022-09-16204.40173.40178.000.00-688427.04%
NDX221021C128000002022-06-30 10:09AM EDT2022-10-21242.41280.20294.600.00-1428.03%
NDX221216C128000002022-06-10 2:20PM EDT2022-12-16655.50437.10453.800.00-3528.59%
NDX230120C128000002022-06-30 2:56PM EDT2023-01-20526.40521.00546.000.00-441628.88%
NDX230217C128000002022-06-30 2:09PM EDT2023-02-17626.18585.70616.000.00-8429.09%
NDX230616C128000002022-04-22 1:50PM EDT2023-06-162,083.16903.601,123.300.00-2235.10%
NDX231215C128000002022-04-29 2:52PM EDT2023-12-152,080.851,700.001,900.000.00-7842.40%
Opzioni Putper5 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220705P128000002022-06-21 10:16AM EDT2022-07-051,220.001,212.801,236.900.00--162.10%
NDXP220706P128000002022-06-14 2:16PM EDT2022-07-061,503.001,212.801,236.200.00-1153.45%
NDXP220708P128000002022-07-01 12:55PM EDT2022-07-081,351.801,210.501,236.20+203.30+17.70%2250.91%
NDX220715P128000002022-06-28 2:19PM EDT2022-07-151,133.801,221.601,238.800.00-18435.48%
NDXP220722P128000002022-06-02 2:49PM EDT2022-07-22525.001,227.501,251.000.00--031.54%
NDX220819P128000002022-06-24 9:43AM EDT2022-08-191,081.551,293.401,312.900.00-25527.27%
NDX220916P128000002022-06-08 1:34PM EDT2022-09-16843.001,344.801,385.600.00-123526.63%
NDX221021P128000002022-06-03 11:40AM EDT2022-10-211,003.401,425.001,466.100.00-23126.04%
NDX221118P128000002022-04-27 12:42PM EDT2022-11-18964.701,037.101,055.800.00-420.00%
NDX221216P128000002022-07-01 11:35AM EDT2022-12-161,630.001,534.001,591.50+595.00+57.49%59525.90%
NDX230120P128000002022-05-11 1:50PM EDT2023-01-201,535.601,503.901,525.100.00-11421.35%
NDX230317P128000002022-04-20 12:17PM EDT2023-03-17859.001,567.501,740.400.00--325.03%
NDX230616P128000002022-04-22 11:06AM EDT2023-06-161,080.001,615.901,837.900.00-5123.81%
NDX231215P128000002022-05-23 12:50PM EDT2023-12-151,766.701,807.002,005.000.00-62022.43%
NDX241220P128000002022-06-03 12:14PM EDT2024-12-201,651.571,991.002,191.000.00-1319.83%