Italia markets close in 3 hours 30 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11.582,54+352,81 (+3,14%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:12300.00
Opzioni d'acquistoper5 ottobre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP221005C123000002022-10-04 11:43AM EDT2022-10-050.260.000.000.00-223125.00%
NDXP221006C123000002022-09-22 9:33AM EDT2022-10-0660.400.000.000.00-2012.50%
NDXP221007C123000002022-10-04 2:57PM EDT2022-10-072.730.000.000.00-1512.50%
NDXP221010C123000002022-09-21 11:09AM EDT2022-10-10166.900.000.000.00-286.25%
NDXP221011C123000002022-10-04 10:03AM EDT2022-10-1113.500.000.000.00-20206.25%
NDXP221012C123000002022-10-03 9:45AM EDT2022-10-124.450.000.000.00-116.25%
NDXP221013C123000002022-10-04 9:35AM EDT2022-10-1321.300.000.000.00-236.25%
NDXP221014C123000002022-10-03 10:27AM EDT2022-10-1410.920.000.000.00-2236.25%
NDXP221017C123000002022-09-30 10:19AM EDT2022-10-1724.200.000.000.00-146.25%
NDXP221019C123000002022-09-28 4:13PM EDT2022-10-1979.050.000.000.00--66.25%
NDXP221020C123000002022-10-03 11:02AM EDT2022-10-2020.050.000.000.00-116.25%
NDX221021C123000002022-10-04 2:20PM EDT2022-10-2156.400.000.000.00-131396.25%
NDXP221024C123000002022-10-03 2:59PM EDT2022-10-2438.900.000.000.00-666.25%
NDXP221026C123000002022-10-04 11:16AM EDT2022-10-2693.600.000.000.00-273.13%
NDXP221028C123000002022-10-04 12:09PM EDT2022-10-28105.250.000.000.00-66373.13%
NDXP221031C123000002022-09-27 3:59PM EDT2022-10-31105.100.000.000.00--13.13%
NDXP221104C123000002022-10-04 2:58PM EDT2022-11-04144.350.000.000.00-7103.13%
NDX221118C123000002022-10-04 3:15PM EDT2022-11-18198.150.000.000.00-191593.13%
NDX221216C123000002022-10-03 3:54PM EDT2022-12-16227.370.000.000.00-1153.13%
NDX230120C123000002022-09-20 1:15PM EDT2023-01-20648.370.000.000.00-18131.56%
NDX230217C123000002022-09-30 3:07PM EDT2023-02-17401.330.000.000.00-431.56%
NDX230317C123000002022-09-13 3:37PM EDT2023-03-17969.200.000.000.00-361.56%
NDX230421C123000002022-06-30 2:13PM EDT2023-04-21995.051,616.401,796.300.00--158.60%
NDX230616C123000002022-07-26 12:43PM EDT2023-06-161,328.001,847.701,875.000.00-20020155.80%
NDX230915C123000002022-09-27 12:41PM EDT2023-09-15999.700.000.000.00-13150.78%
NDX231215C123000002021-11-10 8:00AM EDT2023-12-154,014.004,830.005,030.000.00--1107.17%
Opzioni Putper5 ottobre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP221005P123000002022-10-04 2:37PM EDT2022-10-05760.900.000.000.00-8110.00%
NDXP221006P123000002022-09-14 10:55AM EDT2022-10-06445.980.000.000.00-610.00%
NDXP221007P123000002022-10-03 4:09PM EDT2022-10-071,041.380.000.000.00-1290.00%
NDXP221010P123000002022-09-15 1:46PM EDT2022-10-10506.700.000.000.00-1210.00%
NDXP221012P123000002022-09-14 11:12AM EDT2022-10-12459.930.000.000.00-410.00%
NDXP221013P123000002022-09-14 1:17PM EDT2022-10-13472.210.000.000.00-400.00%
NDXP221014P123000002022-10-03 4:09PM EDT2022-10-141,046.300.000.000.00-150.00%
NDXP221017P123000002022-09-15 1:19PM EDT2022-10-17533.300.000.000.00-110.00%
NDX221021P123000002022-10-03 10:32AM EDT2022-10-211,158.350.000.000.00-1430.00%
NDXP221024P123000002022-09-22 10:14AM EDT2022-10-24850.300.000.000.00--10.00%
NDXP221028P123000002022-09-28 2:40PM EDT2022-10-28937.930.000.000.00-120.00%
NDXP221111P123000002022-09-28 2:00PM EDT2022-11-111,028.490.000.000.00--10.00%
NDX221118P123000002022-09-14 1:29PM EDT2022-11-18665.280.000.000.00-1140.00%
NDX221216P123000002022-09-14 11:13AM EDT2022-12-16752.900.000.000.00-2180.00%
NDX230120P123000002022-09-22 3:46PM EDT2023-01-201,090.500.000.000.00-370.00%
NDX230317P123000002022-07-21 12:52PM EDT2023-03-17928.55659.40675.800.00-2210.00%
NDX231215P123000002022-07-15 10:32AM EDT2023-12-151,496.90951.30979.500.00--210.54%
NDX241220P123000002022-06-21 12:00PM EDT2024-12-201,784.131,503.401,571.200.00--316.69%