Italia markets open in 7 hours 7 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12.030,06+526,61 (+4,58%)
Alla chiusura: 05:15PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:10000.00
Opzioni d'acquistoper1 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP221202C100000002022-11-30 10:09AM EST2022-12-021,558.002,020.902,047.00+56.83+3.79%51111.25%
NDX221216C100000002022-11-23 2:31PM EST2022-12-161,853.952,037.802,067.200.00-1752.21%
NDXP221230C100000002022-10-31 12:55PM EST2022-12-301,607.051,701.401,726.300.00--10.00%
NDX230120C100000002022-11-09 2:49PM EST2023-01-201,153.902,118.302,142.300.00-6643.34%
NDX230217C100000002022-06-17 8:30AM EST2023-02-171,965.602,405.102,469.600.00-1156.46%
NDX230317C100000002022-11-01 10:35AM EST2023-03-171,795.962,273.602,291.700.00--140.16%
NDXP230331C100000002022-11-11 11:04AM EST2023-03-312,124.002,320.302,337.400.00--140.33%
NDX230721C100000002022-10-07 8:44AM EST2023-07-212,138.201,721.101,750.000.00-110.00%
NDX241220C100000002022-11-18 3:24PM EST2024-12-203,250.003,403.003,603.000.00-1339.58%
Opzioni Putper1 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP221201P100000002022-11-30 3:19PM EST2022-12-010.050.000.05-0.15-75.00%91198.83%
NDXP221202P100000002022-11-29 10:37AM EST2022-12-020.250.001.050.00-13888.77%
NDXP221205P100000002022-11-29 2:23PM EST2022-12-050.630.001.300.00-1257.32%
NDXP221207P100000002022-11-11 9:43AM EST2022-12-0722.720.001.950.00-1150.48%
NDXP221208P100000002022-11-10 3:53PM EST2022-12-0827.300.002.700.00-1153.06%
NDXP221209P100000002022-11-28 9:49AM EST2022-12-092.160.002.150.00-194148.65%
NDXP221212P100000002022-11-30 10:11AM EST2022-12-122.440.002.55-0.66-21.29%1643.02%
NDXP221213P100000002022-11-16 9:32AM EST2022-12-1324.730.004.500.00-1144.52%
NDXP221214P100000002022-11-14 12:57PM EST2022-12-1425.900.804.600.00-2143.03%
NDXP221215P100000002022-11-10 1:11PM EST2022-12-1557.750.156.600.00--5043.78%
NDX221216P100000002022-11-30 4:04PM EST2022-12-163.882.455.10-9.82-71.68%1274840.83%
NDXP221219P100000002022-11-30 3:00PM EST2022-12-197.313.006.60-7.79-51.59%22138.90%
NDXP221220P100000002022-11-23 10:32AM EST2022-12-2016.122.909.100.00-1039.84%
NDXP221221P100000002022-11-23 2:28PM EST2022-12-2116.204.608.900.00-1138.74%
NDXP221223P100000002022-11-30 3:17PM EST2022-12-2310.175.8010.50-15.40-60.23%12838.02%
NDXP221227P100000002022-11-25 10:54AM EST2022-12-2721.446.2012.900.00-5536.32%
NDXP221230P100000002022-11-30 2:43PM EST2022-12-3017.1010.8015.20-18.30-51.69%32135.46%
NDXP230106P100000002022-11-29 11:33AM EST2023-01-0653.1818.9022.100.00-1134.24%
NDX230120P100000002022-11-30 12:56PM EST2023-01-2078.5537.8041.50+2.55+3.36%128133.33%
NDX230217P100000002022-11-30 3:07PM EST2023-02-17102.2088.0092.20-46.90-31.46%636532.87%
NDX230317P100000002022-11-29 11:09AM EST2023-03-17217.80139.20144.200.00-322732.40%
NDXP230331P100000002022-11-11 9:35AM EST2023-03-31281.00165.70171.300.00-1632.29%
NDX230421P100000002022-11-15 10:03AM EST2023-04-21204.25196.50202.30-41.05-16.73%11431.63%
NDX230519P100000002022-08-04 10:39AM EST2023-05-19311.32418.90438.000.00-1039.82%
NDX230616P100000002022-11-09 11:22AM EST2023-06-16551.30285.40293.900.00-58330.96%
NDX230915P100000002022-11-29 9:53AM EST2023-09-15501.00395.10416.900.00-11629.85%
NDX231215P100000002022-11-29 2:36PM EST2023-12-15605.76486.80516.500.00-28228.84%
NDX240621P100000002022-09-16 11:21AM EST2024-06-21772.30976.201,015.300.00--1234.20%
NDX241220P100000002022-06-16 9:03AM EST2024-12-201,058.00851.30909.500.00-405027.87%