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:13000.00
Opzioni d'acquistoper5 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220705C130000002022-06-29 2:51PM EDT2022-07-051.200.000.300.00-14644.34%
NDXP220706C130000002022-06-30 1:48PM EDT2022-07-061.200.050.500.00-26440.33%
NDXP220708C130000002022-07-01 2:54PM EDT2022-07-081.100.651.10-5.25-82.68%436635.82%
NDXP220711C130000002022-06-21 10:10AM EDT2022-07-1121.251.151.600.00--2230.56%
NDXP220713C130000002022-06-27 11:32AM EDT2022-07-1341.003.103.800.00-2630.98%
NDX220715C130000002022-07-01 11:38AM EDT2022-07-155.754.605.60-1.35-19.01%1014330.19%
NDXP220718C130000002022-06-29 1:12PM EDT2022-07-1815.007.107.900.00-1128.76%
NDXP220720C130000002022-06-15 9:34AM EDT2022-07-2044.9010.4011.300.00--128.86%
NDXP220722C130000002022-06-29 12:27PM EDT2022-07-2222.7413.8014.700.00-101228.76%
NDXP220725C130000002022-07-01 11:03AM EDT2022-07-2515.1415.8016.70-73.06-82.83%2327.49%
NDXP220727C130000002022-06-29 12:10PM EDT2022-07-2734.5021.2022.20+34.50--227.97%
NDXP220729C130000002022-07-01 10:40AM EDT2022-07-2923.7026.7027.80-5.75-19.52%94028.28%
NDXP220801C130000002022-07-01 3:53PM EDT2022-08-0129.1529.5030.70-74.85-71.97%101227.44%
NDXP220805C130000002022-06-22 2:44PM EDT2022-08-0587.3034.1045.400.00-4328.38%
NDXP220812C130000002022-06-30 10:14AM EDT2022-08-1251.7548.2060.90+51.75--227.98%
NDX220819C130000002022-07-01 3:09PM EDT2022-08-1962.3064.9067.30-4.00-6.03%549526.61%
NDX220916C130000002022-07-01 12:28PM EDT2022-09-16119.00131.00135.40-16.50-12.18%446026.52%
NDX221021C130000002022-06-30 10:17AM EDT2022-10-21201.15225.40239.000.00-102227.46%
NDX221118C130000002022-06-30 11:38AM EDT2022-11-18311.55301.80315.900.00-1227.83%
NDX221216C130000002022-06-28 10:22AM EDT2022-12-16520.40372.20385.700.00-3810627.99%
NDX230120C130000002022-06-17 3:50PM EDT2023-01-20409.00454.40468.700.00-17828.15%
NDX230217C130000002022-06-30 2:11PM EDT2023-02-17558.85521.30538.300.00-208728.45%
NDX230317C130000002022-07-01 11:02AM EDT2023-03-17540.00581.20602.90-81.39-13.10%2065028.65%
NDX230616C130000002022-06-17 10:31AM EDT2023-06-16643.70746.60787.500.00-51128.92%
NDX231215C130000002021-11-10 8:00AM EDT2023-12-152,116.004,313.004,513.000.00--190.40%
Opzioni Putper5 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220706P130000002022-06-28 10:21AM EDT2022-07-061,025.701,412.501,436.400.00-1160.04%
NDXP220708P130000002022-06-22 9:54AM EDT2022-07-081,460.351,416.601,434.200.00-11555.78%
NDXP220713P130000002022-06-07 12:16PM EDT2022-07-13683.051,409.801,435.900.00--441.92%
NDX220715P130000002022-06-29 10:35AM EDT2022-07-151,358.661,416.501,434.900.00-2317538.18%
NDXP220722P130000002022-06-21 9:54AM EDT2022-07-221,473.851,416.801,441.000.00--132.57%
NDX220819P130000002022-07-01 9:53AM EDT2022-08-191,510.401,451.601,485.10-230.30-13.23%52527.03%
NDX220916P130000002022-06-30 12:08PM EDT2022-09-161,586.511,509.601,533.700.00-111925.39%
NDX221021P130000002022-06-15 3:01PM EDT2022-10-211,618.201,567.701,614.700.00-13425.52%
NDX221118P130000002022-06-28 12:00PM EDT2022-11-181,537.191,627.001,682.700.00-1225.84%
NDX221216P130000002022-06-28 10:22AM EDT2022-12-161,420.801,666.701,726.100.00-2211225.26%
NDX230120P130000002022-05-19 10:13AM EDT2023-01-201,680.001,940.202,000.300.00-111231.88%
NDX230317P130000002022-05-25 10:40AM EDT2023-03-171,731.551,574.001,606.300.00-10013116.47%
NDX230616P130000002022-06-07 3:30PM EDT2023-06-161,420.001,868.501,900.500.00-407321.87%
NDX231215P130000002022-06-02 10:37AM EDT2023-12-151,640.001,989.202,034.100.00-38720.32%
NDX241220P130000002022-06-03 12:14PM EDT2024-12-201,734.222,091.002,291.000.00-1619.29%