Italia Markets open in 1 hr 11 mins
Dow Jones
32.237,53 +132,33 (+0,41%) Nasdaq
11.823,96 +36,56 (+0,31%) Nikkei 225
27.522,35 +137,10 (+0,50%) EUR/USD
1,0769 +0,0005 (+0,0431%) BTC-EUR
25.874,56 +294,41 (+1,15%) CMC Crypto 200
606,29 -12,09 (-1,96%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:15PM EDT
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX241220C09600000 | 2022-08-05 9:30AM EDT | 9,600.00 | 4,686.80 | 4,779.00 | 4,979.00 | 0.00 | - | - | 3 | 52.99% |
| NDX241220C09800000 | 2022-07-14 9:30AM EDT | 9,800.00 | 3,326.70 | 4,639.00 | 4,839.00 | 0.00 | - | - | 1 | 52.28% |
| NDX241220C10100000 | 2022-07-22 9:30AM EDT | 10,100.00 | 3,851.50 | 4,428.00 | 4,628.00 | 0.00 | - | - | 2 | 51.17% |
| NDX241220C12100000 | 2022-07-19 10:12AM EDT | 12,100.00 | 2,278.10 | 3,129.00 | 3,329.00 | 0.00 | - | - | 1 | 46.31% |
| NDX241220C12200000 | 2022-07-19 10:24AM EDT | 12,200.00 | 2,242.10 | 3,070.00 | 3,270.00 | 0.00 | - | - | 1 | 46.03% |
| NDX241220C13000000 | 2022-07-25 9:30AM EDT | 13,000.00 | 2,051.50 | 2,623.10 | 2,767.10 | 0.00 | - | - | 11 | 43.07% |
| NDX241220C13200000 | 2022-07-25 9:30AM EDT | 13,200.00 | 1,958.00 | 2,516.00 | 2,660.00 | 0.00 | - | - | 1 | 42.57% |
| NDX241220C13900000 | 2022-07-29 4:07PM EDT | 13,900.00 | 1,973.50 | 2,160.80 | 2,305.50 | 0.00 | - | - | 1 | 40.93% |
| NDX241220C14000000 | 2022-07-08 3:05PM EDT | 14,000.00 | 1,464.60 | 2,077.90 | 2,161.10 | 0.00 | - | - | 102 | 39.26% |
| NDX241220C17600000 | 2022-07-14 2:29PM EDT | 17,600.00 | 455.00 | 822.00 | 980.00 | 0.00 | - | - | 1 | 34.96% |
| NDX241220C17700000 | 2022-07-14 2:29PM EDT | 17,700.00 | 437.10 | 800.10 | 955.90 | 0.00 | - | - | 2 | 34.85% |
| NDX241220C17800000 | 2022-07-13 2:47PM EDT | 17,800.00 | 416.55 | 800.10 | 932.40 | 0.00 | - | - | 1 | 34.75% |
| NDX241220C17900000 | 2022-07-08 11:37AM EDT | 17,900.00 | 443.90 | 768.00 | 818.00 | 0.00 | - | - | 2 | 33.08% |
| NDX241220C18000000 | 2022-07-13 2:47PM EDT | 18,000.00 | 395.55 | 778.00 | 828.00 | 0.00 | - | - | 1 | 33.53% |
| NDX241220C18300000 | 2022-07-15 10:33AM EDT | 18,300.00 | 393.00 | 714.00 | 764.00 | 0.00 | - | - | 3 | 33.22% |
| NDX241220C18400000 | 2022-07-06 10:35AM EDT | 18,400.00 | 316.00 | 666.00 | 716.00 | 0.00 | - | - | 3 | 32.61% |
| NDX241220C18500000 | 2022-07-07 2:03PM EDT | 18,500.00 | 364.00 | 647.00 | 697.00 | 0.00 | - | - | 5 | 32.53% |
| NDX241220C18600000 | 2022-07-14 10:47AM EDT | 18,600.00 | 319.00 | 658.00 | 708.00 | 0.00 | - | - | 2 | 32.99% |
| NDX241220C18700000 | 2022-07-26 12:55PM EDT | 18,700.00 | 399.00 | 637.00 | 687.00 | 0.00 | - | - | 3 | 32.85% |
| NDX241220C18800000 | 2022-07-26 2:46PM EDT | 18,800.00 | 385.00 | 621.00 | 671.00 | 0.00 | - | - | 2 | 32.81% |
| NDX241220C18900000 | 2022-07-26 2:42PM EDT | 18,900.00 | 374.00 | 603.00 | 653.00 | 0.00 | - | - | 6 | 32.71% |
| NDX241220C19000000 | 2022-07-12 11:06AM EDT | 19,000.00 | 307.00 | 554.60 | 654.60 | 0.00 | - | - | 209 | 32.99% |
| NDX241220C19100000 | 2022-07-13 12:01PM EDT | 19,100.00 | 285.00 | 569.00 | 619.00 | 0.00 | - | - | 202 | 32.55% |
| NDX241220C19200000 | 2022-07-25 10:36AM EDT | 19,200.00 | 375.00 | 552.00 | 602.00 | 0.00 | - | - | 6 | 32.46% |
| NDX241220C19300000 | 2022-07-25 9:50AM EDT | 19,300.00 | 371.00 | 536.00 | 586.00 | 0.00 | - | - | 5 | 32.38% |
| NDX241220C19400000 | 2022-07-13 2:29PM EDT | 19,400.00 | 275.00 | 521.00 | 571.00 | 0.00 | - | - | 2 | 32.32% |
| NDX241220C19500000 | 2022-07-13 2:38PM EDT | 19,500.00 | 272.00 | 507.00 | 557.00 | 0.00 | - | - | 5 | 32.27% |
| NDX241220C19600000 | 2022-07-13 3:24PM EDT | 19,600.00 | 263.00 | 493.00 | 543.00 | 0.00 | - | - | 4 | 32.21% |
| NDX241220C19700000 | 2022-07-20 1:09PM EDT | 19,700.00 | 331.00 | 478.00 | 528.00 | 0.00 | - | - | 5 | 32.13% |
| NDX241220C19800000 | 2022-07-12 11:03AM EDT | 19,800.00 | 241.00 | 434.70 | 534.70 | 0.00 | - | - | 1 | 32.49% |
| NDX241220C19900000 | 2022-07-13 3:11PM EDT | 19,900.00 | 238.00 | 452.00 | 502.00 | 0.00 | - | - | 3 | 32.03% |
| NDX241220C20100000 | 2022-08-08 10:47AM EDT | 20,100.00 | 465.00 | 426.00 | 476.00 | 0.00 | - | - | 7 | 31.90% |
| NDX241220C20700000 | 2022-08-08 2:21PM EDT | 20,700.00 | 349.00 | 373.00 | 395.00 | 0.00 | - | - | 4 | 31.31% |
| NDX241220C20800000 | 2022-08-08 2:16PM EDT | 20,800.00 | 338.00 | 363.00 | 385.00 | 0.00 | - | - | 4 | 31.27% |
| NDX241220C21000000 | 2022-08-08 9:30AM EDT | 21,000.00 | 334.00 | 343.00 | 365.00 | 0.00 | - | 1 | 4 | 31.18% |
Opzioni Putper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX241220P04000000 | 2022-08-04 12:11PM EDT | 4,000.00 | 46.00 | 36.00 | 54.90 | 0.00 | - | - | 81 | 47.66% |
| NDX241220P05000000 | 2022-07-07 3:53PM EDT | 5,000.00 | 100.00 | 74.30 | 99.00 | 0.00 | - | - | 49 | 43.85% |
| NDX241220P05500000 | 2022-08-10 2:06PM EDT | 5,500.00 | 114.75 | 108.00 | 128.00 | -21.25 | -15.62% | - | 46 | 42.13% |
| NDX241220P06000000 | 2022-08-10 2:06PM EDT | 6,000.00 | 147.25 | 141.00 | 161.00 | -26.75 | -15.37% | - | 10 | 40.43% |
| NDX241220P06500000 | 2022-08-11 1:18PM EDT | 6,500.00 | 188.80 | 181.00 | 201.00 | +0.30 | +0.16% | 25 | 127 | 38.90% |
| NDX241220P07000000 | 2022-07-15 3:11PM EDT | 7,000.00 | 297.00 | 227.00 | 249.00 | 0.00 | - | - | 7 | 37.50% |
| NDX241220P08000000 | 2022-08-08 10:30AM EDT | 8,000.00 | 366.00 | 343.00 | 365.00 | 0.00 | - | - | 64 | 34.75% |
| NDX241220P08200000 | 2022-08-10 2:20PM EDT | 8,200.00 | 378.00 | 370.00 | 392.00 | +378.00 | - | - | 3 | 34.21% |
| NDX241220P09800000 | 2022-07-05 12:13PM EDT | 9,800.00 | 915.60 | 630.50 | 670.90 | 0.00 | - | - | 50 | 30.25% |
| NDX241220P10500000 | 2022-08-05 3:50PM EDT | 10,500.00 | 790.00 | 787.00 | 837.00 | 0.00 | - | - | 143 | 28.71% |
| NDX241220P14000000 | 2022-07-08 3:05PM EDT | 14,000.00 | 2,421.00 | 1,982.60 | 2,057.50 | 0.00 | - | - | 114 | 19.30% |
| NDX241220P20100000 | 2022-08-05 9:30AM EDT | 20,100.00 | 6,053.90 | 5,724.00 | 5,924.00 | 0.00 | - | - | 2 | 0.00% |
| NDX241220P20800000 | 2022-07-18 9:30AM EDT | 20,800.00 | 7,498.80 | 6,285.00 | 6,485.00 | 0.00 | - | - | 3 | 0.00% |
| NDX241220P20900000 | 2022-07-14 9:30AM EDT | 20,900.00 | 7,969.00 | 6,375.00 | 6,575.00 | 0.00 | - | - | 4 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
