Italia markets open in 4 hours 27 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11.637,50+140,10 (+1,22%)
Alla chiusura: 05:15PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:12500.00
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP221209C125000002022-12-08 1:00PM EST2022-12-090.280.050.95-0.02-6.67%63852.71%
NDXP221212C125000002022-12-08 10:50AM EST2022-12-120.500.001.50-0.14-21.87%5830.04%
NDXP221213C125000002022-12-08 9:56AM EST2022-12-134.532.705.70-101.67-95.73%10132.86%
NDXP221215C125000002022-12-07 1:27PM EST2022-12-159.9011.1013.900.00-61832.99%
NDX221216C125000002022-12-08 1:08PM EST2022-12-1612.9711.8014.30+2.67+25.92%570631.05%
NDXP221219C125000002022-12-06 3:18PM EST2022-12-1915.6515.3018.200.00-3727.95%
NDXP221220C125000002022-12-08 1:24PM EST2022-12-2018.5816.7020.40-6.04-24.53%2427.48%
NDXP221221C125000002022-12-06 10:03AM EST2022-12-2126.2519.2022.200.00-4426.95%
NDXP221222C125000002022-12-07 3:18PM EST2022-12-2215.1221.4025.100.00-3526.77%
NDXP221223C125000002022-12-08 9:34AM EST2022-12-2319.8023.4027.50-25.20-56.00%11026.47%
NDXP221227C125000002022-12-08 9:45AM EST2022-12-2719.2527.0030.80-5.45-22.06%1324.23%
NDXP221228C125000002022-12-06 3:56PM EST2022-12-2828.4530.5033.800.00-5424.22%
NDXP221229C125000002022-12-06 3:27PM EST2022-12-2929.6533.8037.900.00-2224.40%
NDXP221230C125000002022-12-08 9:34AM EST2022-12-3045.7038.3042.90+16.10+54.39%231624.71%
NDXP230103C125000002022-12-07 3:43PM EST2023-01-0332.2043.4047.600.00-1223.45%
NDXP230106C125000002022-12-07 10:47AM EST2023-01-0648.0061.1064.200.00-1324.42%
NDX230120C125000002022-12-08 3:24PM EST2023-01-20117.20113.60118.10+28.20+31.69%185025.07%
NDX230217C125000002022-12-08 2:01PM EST2023-02-17227.45227.80233.40+32.25+16.52%2713626.52%
NDX230317C125000002022-12-08 3:07PM EST2023-03-17320.05326.70332.80+20.61+6.88%5856327.09%
NDX230421C125000002022-12-07 1:27PM EST2023-04-21413.30449.10455.800.00-2427.99%
NDX230616C125000002022-12-07 3:52PM EST2023-06-16573.40626.60634.800.00-81,54529.07%
NDX230915C125000002022-12-06 9:45AM EST2023-09-15891.92862.50890.200.00-24018230.28%
NDX231215C125000002022-12-08 10:51AM EST2023-12-151,090.601,077.801,117.80+75.43+7.43%82931.20%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP221209P125000002022-12-08 1:03PM EST2022-12-09877.90852.60875.90-147.65-14.40%34361.32%
NDXP221212P125000002022-12-02 3:14PM EST2022-12-12488.15850.70877.800.00-1344.57%
NDXP221215P125000002022-11-18 9:41AM EST2022-12-15837.40852.80886.800.00-2237.56%
NDX221216P125000002022-12-07 10:30AM EST2022-12-16990.98854.00881.600.00-1491033.15%
NDXP221223P125000002022-12-08 9:33AM EST2022-12-23985.79856.60887.90-16.13-1.61%1125.95%
NDXP221230P125000002022-12-08 9:33AM EST2022-12-30981.40865.60881.80-39.95-3.91%1720.05%
NDX230120P125000002022-12-08 10:30AM EST2023-01-20926.53912.00929.80+177.76+23.74%6124720.39%
NDX230217P125000002022-12-08 2:01PM EST2023-02-171,007.15995.101,008.50+294.76+41.38%220521.33%
NDX230317P125000002022-12-08 3:07PM EST2023-03-171,082.461,058.601,070.20-43.64-3.88%223021.22%
NDX230421P125000002022-12-07 1:27PM EST2023-04-211,195.491,127.301,137.000.00-2220.99%
NDX230616P125000002022-11-18 10:19AM EST2023-06-161,277.801,226.701,236.100.00-24720.90%
NDX230915P125000002022-09-19 2:26PM EST2023-09-151,396.001,782.401,802.500.00--131.54%
NDX231215P125000002022-12-08 10:51AM EST2023-12-151,439.401,416.801,458.10-268.10-15.70%60019.94%
NDX241220P125000002022-08-23 2:12PM EST2024-12-201,455.431,772.901,827.300.00-4519.79%