Italia markets open in 7 hours 7 minutes
Dow Jones
34.589,77 +737,24 (+2,18%) Nasdaq
11.468,00 +484,22 (+4,41%) Nikkei 225
28.367,26 +398,27 (+1,42%) EUR/USD
1,0434 +0,0026 (+0,25%) BTC-EUR
16.455,96 +212,90 (+1,31%) CMC Crypto 200
407,32 +6,62 (+1,65%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:15PM EST
Prezzo d'esercizio:10000.00
Opzioni d'acquistoper1 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221202C10000000 | 2022-11-30 10:09AM EST | 2022-12-02 | 1,558.00 | 2,020.90 | 2,047.00 | +56.83 | +3.79% | 5 | 1 | 111.25% |
| NDX221216C10000000 | 2022-11-23 2:31PM EST | 2022-12-16 | 1,853.95 | 2,037.80 | 2,067.20 | 0.00 | - | 1 | 7 | 52.21% |
| NDXP221230C10000000 | 2022-10-31 12:55PM EST | 2022-12-30 | 1,607.05 | 1,701.40 | 1,726.30 | 0.00 | - | - | 1 | 0.00% |
| NDX230120C10000000 | 2022-11-09 2:49PM EST | 2023-01-20 | 1,153.90 | 2,118.30 | 2,142.30 | 0.00 | - | 6 | 6 | 43.34% |
| NDX230217C10000000 | 2022-06-17 8:30AM EST | 2023-02-17 | 1,965.60 | 2,405.10 | 2,469.60 | 0.00 | - | 1 | 1 | 56.46% |
| NDX230317C10000000 | 2022-11-01 10:35AM EST | 2023-03-17 | 1,795.96 | 2,273.60 | 2,291.70 | 0.00 | - | - | 1 | 40.16% |
| NDXP230331C10000000 | 2022-11-11 11:04AM EST | 2023-03-31 | 2,124.00 | 2,320.30 | 2,337.40 | 0.00 | - | - | 1 | 40.33% |
| NDX230721C10000000 | 2022-10-07 8:44AM EST | 2023-07-21 | 2,138.20 | 1,721.10 | 1,750.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241220C10000000 | 2022-11-18 3:24PM EST | 2024-12-20 | 3,250.00 | 3,403.00 | 3,603.00 | 0.00 | - | 1 | 3 | 39.58% |
Opzioni Putper1 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221201P10000000 | 2022-11-30 3:19PM EST | 2022-12-01 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 9 | 11 | 98.83% |
| NDXP221202P10000000 | 2022-11-29 10:37AM EST | 2022-12-02 | 0.25 | 0.00 | 1.05 | 0.00 | - | 1 | 38 | 88.77% |
| NDXP221205P10000000 | 2022-11-29 2:23PM EST | 2022-12-05 | 0.63 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 57.32% |
| NDXP221207P10000000 | 2022-11-11 9:43AM EST | 2022-12-07 | 22.72 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 50.48% |
| NDXP221208P10000000 | 2022-11-10 3:53PM EST | 2022-12-08 | 27.30 | 0.00 | 2.70 | 0.00 | - | 1 | 1 | 53.06% |
| NDXP221209P10000000 | 2022-11-28 9:49AM EST | 2022-12-09 | 2.16 | 0.00 | 2.15 | 0.00 | - | 19 | 41 | 48.65% |
| NDXP221212P10000000 | 2022-11-30 10:11AM EST | 2022-12-12 | 2.44 | 0.00 | 2.55 | -0.66 | -21.29% | 1 | 6 | 43.02% |
| NDXP221213P10000000 | 2022-11-16 9:32AM EST | 2022-12-13 | 24.73 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 44.52% |
| NDXP221214P10000000 | 2022-11-14 12:57PM EST | 2022-12-14 | 25.90 | 0.80 | 4.60 | 0.00 | - | 2 | 1 | 43.03% |
| NDXP221215P10000000 | 2022-11-10 1:11PM EST | 2022-12-15 | 57.75 | 0.15 | 6.60 | 0.00 | - | - | 50 | 43.78% |
| NDX221216P10000000 | 2022-11-30 4:04PM EST | 2022-12-16 | 3.88 | 2.45 | 5.10 | -9.82 | -71.68% | 12 | 748 | 40.83% |
| NDXP221219P10000000 | 2022-11-30 3:00PM EST | 2022-12-19 | 7.31 | 3.00 | 6.60 | -7.79 | -51.59% | 2 | 21 | 38.90% |
| NDXP221220P10000000 | 2022-11-23 10:32AM EST | 2022-12-20 | 16.12 | 2.90 | 9.10 | 0.00 | - | 1 | 0 | 39.84% |
| NDXP221221P10000000 | 2022-11-23 2:28PM EST | 2022-12-21 | 16.20 | 4.60 | 8.90 | 0.00 | - | 1 | 1 | 38.74% |
| NDXP221223P10000000 | 2022-11-30 3:17PM EST | 2022-12-23 | 10.17 | 5.80 | 10.50 | -15.40 | -60.23% | 1 | 28 | 38.02% |
| NDXP221227P10000000 | 2022-11-25 10:54AM EST | 2022-12-27 | 21.44 | 6.20 | 12.90 | 0.00 | - | 5 | 5 | 36.32% |
| NDXP221230P10000000 | 2022-11-30 2:43PM EST | 2022-12-30 | 17.10 | 10.80 | 15.20 | -18.30 | -51.69% | 3 | 21 | 35.46% |
| NDXP230106P10000000 | 2022-11-29 11:33AM EST | 2023-01-06 | 53.18 | 18.90 | 22.10 | 0.00 | - | 1 | 1 | 34.24% |
| NDX230120P10000000 | 2022-11-30 12:56PM EST | 2023-01-20 | 78.55 | 37.80 | 41.50 | +2.55 | +3.36% | 12 | 81 | 33.33% |
| NDX230217P10000000 | 2022-11-30 3:07PM EST | 2023-02-17 | 102.20 | 88.00 | 92.20 | -46.90 | -31.46% | 63 | 65 | 32.87% |
| NDX230317P10000000 | 2022-11-29 11:09AM EST | 2023-03-17 | 217.80 | 139.20 | 144.20 | 0.00 | - | 3 | 227 | 32.40% |
| NDXP230331P10000000 | 2022-11-11 9:35AM EST | 2023-03-31 | 281.00 | 165.70 | 171.30 | 0.00 | - | 1 | 6 | 32.29% |
| NDX230421P10000000 | 2022-11-15 10:03AM EST | 2023-04-21 | 204.25 | 196.50 | 202.30 | -41.05 | -16.73% | 1 | 14 | 31.63% |
| NDX230519P10000000 | 2022-08-04 10:39AM EST | 2023-05-19 | 311.32 | 418.90 | 438.00 | 0.00 | - | 1 | 0 | 39.82% |
| NDX230616P10000000 | 2022-11-09 11:22AM EST | 2023-06-16 | 551.30 | 285.40 | 293.90 | 0.00 | - | 5 | 83 | 30.96% |
| NDX230915P10000000 | 2022-11-29 9:53AM EST | 2023-09-15 | 501.00 | 395.10 | 416.90 | 0.00 | - | 1 | 16 | 29.85% |
| NDX231215P10000000 | 2022-11-29 2:36PM EST | 2023-12-15 | 605.76 | 486.80 | 516.50 | 0.00 | - | 2 | 82 | 28.84% |
| NDX240621P10000000 | 2022-09-16 11:21AM EST | 2024-06-21 | 772.30 | 976.20 | 1,015.30 | 0.00 | - | - | 12 | 34.20% |
| NDX241220P10000000 | 2022-06-16 9:03AM EST | 2024-12-20 | 1,058.00 | 851.30 | 909.50 | 0.00 | - | 40 | 50 | 27.87% |
© 2022 Yahoo. Tutti i diritti riservati.
