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:14000.00
Opzioni d'acquistoper5 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220705C140000002022-06-16 2:31PM EDT2022-07-051.030.000.200.00-92263.57%
NDXP220708C140000002022-06-13 10:51AM EDT2022-07-083.200.000.350.00-41549.78%
NDX220715C140000002022-06-28 3:09PM EDT2022-07-151.670.401.000.00-822837.36%
NDXP220722C140000002022-06-30 12:22PM EDT2022-07-222.931.451.900.00-2432.29%
NDXP220729C140000002022-06-27 10:49AM EDT2022-07-2914.403.304.000.00-2630.42%
NDX220819C140000002022-07-01 2:35PM EDT2022-08-1911.3510.5012.30-5.55-32.84%38226.88%
NDX220916C140000002022-07-01 11:13AM EDT2022-09-1630.2028.9031.60-7.90-20.73%2527025.39%
NDX221021C140000002022-06-24 10:52AM EDT2022-10-21135.9963.0078.900.00-4525.95%
NDX221118C140000002022-05-26 12:37PM EDT2022-11-18336.84207.30223.200.00-2431.86%
NDX221216C140000002022-06-30 10:00AM EDT2022-12-16131.00147.50157.100.00-240925.81%
NDX230120C140000002022-06-28 11:21AM EDT2023-01-20271.96201.00213.000.00-233725.99%
NDX230217C140000002022-06-30 2:10PM EDT2023-02-17276.40248.40262.000.00-31126.26%
NDX230317C140000002022-06-30 2:12PM EDT2023-03-17326.70295.30311.800.00-227326.52%
NDX230421C140000002022-06-30 2:13PM EDT2023-04-21381.05352.30372.000.00-21126.74%
NDX230519C140000002022-06-22 11:01AM EDT2023-05-19427.20394.40414.000.00--526.75%
NDX230616C140000002022-06-09 2:54PM EDT2023-06-16808.40427.10470.300.00-3527.15%
NDX230915C140000002022-05-25 1:12PM EDT2023-09-15700.20514.101,064.100.00--236.92%
NDX231215C140000002022-03-07 2:13PM EDT2023-12-151,934.502,203.102,753.100.00-5025559.15%
NDX241220C140000002022-05-16 12:04AM EDT2024-12-201,650.101,214.201,614.200.00--233.47%
Opzioni Putper5 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220708P140000002022-06-30 10:36AM EDT2022-07-082,584.152,415.802,433.700.00-3074.07%
NDXP220713P140000002022-06-15 11:00AM EDT2022-07-132,524.302,409.202,432.500.00--251.01%
NDX220715P140000002022-06-17 10:49AM EDT2022-07-152,897.602,412.102,429.700.00-221153.66%
NDXP220722P140000002022-06-17 10:49AM EDT2022-07-222,913.172,403.202,426.700.00-2241.73%
NDXP220812P140000002022-06-30 10:36AM EDT2022-08-122,575.222,403.902,429.10+2,575.22--330.05%
NDX220819P140000002022-06-28 2:08PM EDT2022-08-192,282.652,407.702,429.500.00-28227.90%
NDX220916P140000002022-06-27 9:36AM EDT2022-09-161,987.852,400.402,426.600.00-18221.44%
NDX221021P140000002022-06-13 9:43AM EDT2022-10-212,498.902,403.902,438.500.00-37919.99%
NDX221118P140000002022-05-09 2:07PM EDT2022-11-182,099.301,691.101,719.800.00-190.00%
NDX221216P140000002022-06-01 1:17PM EDT2022-12-161,833.302,428.302,469.200.00-114619.38%
NDX230120P140000002022-06-16 10:23AM EDT2023-01-202,826.102,429.402,488.100.00-14718.95%
NDX230217P140000002022-07-01 9:51AM EDT2023-02-172,538.552,431.402,520.10+685.05+36.96%16016019.57%
NDX230317P140000002022-06-23 10:08AM EDT2023-03-172,473.162,405.602,582.000.00-2419121.25%
NDX230616P140000002022-06-24 10:24AM EDT2023-06-162,220.002,453.702,621.700.00-12919.63%
NDX231215P140000002022-02-16 12:07PM EDT2023-12-151,599.001,519.601,634.200.00-12360.00%
NDX241220P140000002022-03-02 12:59PM EDT2024-12-201,966.401,489.001,689.000.00-14140.00%