Italia markets open in 6 hours 52 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:10500.00
Opzioni d'acquistoper1 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX221216C105000002022-11-10 10:12AM EST2022-12-161,055.371,545.401,573.800.00-31147.44%
NDXP221223C105000002022-11-10 3:56PM EST2022-12-231,249.611,560.601,594.100.00-3143.77%
NDXP221230C105000002022-11-04 10:26AM EST2022-12-30730.401,584.301,610.200.00-51140.90%
NDX230120C105000002022-11-10 10:12AM EST2023-01-201,210.601,655.101,678.000.00-3938.37%
NDX230217C105000002022-08-31 9:43AM EST2023-02-172,361.401,395.001,409.600.00--10.00%
NDX230616C105000002022-05-20 11:46AM EST2023-06-162,126.251,815.002,015.000.00-1032.81%
NDX240621C105000002022-10-18 11:03AM EST2024-06-212,313.002,552.002,750.300.00--133.92%
Opzioni Putper1 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP221201P105000002022-11-28 11:34AM EST2022-12-010.350.001.000.00-21794.51%
NDXP221202P105000002022-11-30 2:27PM EST2022-12-020.500.001.40-0.90-64.29%3028069.15%
NDXP221205P105000002022-11-29 3:17PM EST2022-12-052.120.002.000.00-104049.29%
NDXP221206P105000002022-11-15 10:50AM EST2022-12-0618.500.002.700.00-2246.76%
NDXP221207P105000002022-11-29 10:53AM EST2022-12-074.400.002.600.00-1443.08%
NDXP221208P105000002022-11-29 11:55AM EST2022-12-087.700.003.700.00-1242.27%
NDXP221209P105000002022-11-21 12:56PM EST2022-12-0927.370.003.000.00-1538.72%
NDXP221212P105000002022-11-28 1:32PM EST2022-12-129.990.403.900.00-1234.77%
NDXP221213P105000002022-11-30 10:12AM EST2022-12-1317.971.207.40+2.11+13.30%21036.80%
NDXP221214P105000002022-11-25 12:39PM EST2022-12-1421.155.309.600.00-71137.04%
NDXP221215P105000002022-11-23 2:40PM EST2022-12-1527.456.0012.600.00-2337.54%
NDX221216P105000002022-11-30 12:20PM EST2022-12-1640.107.9011.30+0.50+1.26%229135.65%
NDXP221219P105000002022-11-30 1:55PM EST2022-12-1929.7011.0015.50-3.85-11.48%1234.68%
NDXP221221P105000002022-11-30 3:24PM EST2022-12-2120.5014.4018.80-24.20-54.14%3234.26%
NDXP221222P105000002022-11-25 12:32PM EST2022-12-2238.6215.0021.500.00-1034.40%
NDXP221223P105000002022-11-30 12:24PM EST2022-12-2361.0017.0022.80-0.90-1.45%1434.06%
NDXP221227P105000002022-11-30 3:16PM EST2022-12-2728.6519.1025.90-42.55-59.76%1632.31%
NDXP221230P105000002022-11-30 2:25PM EST2022-12-3037.5026.7030.90-28.50-43.18%610131.88%
NDXP230106P105000002022-11-30 1:27PM EST2023-01-0692.2940.5043.80+5.29+6.08%53331.21%
NDX230120P105000002022-11-28 3:39PM EST2023-01-20139.2070.7074.600.00-1318430.72%
NDX230217P105000002022-11-30 2:17PM EST2023-02-17169.15141.90147.10-74.40-30.55%520530.78%
NDX230317P105000002022-11-30 3:19PM EST2023-03-17226.40207.20213.10-91.40-28.76%216130.48%
NDX230421P105000002022-11-30 3:50PM EST2023-04-21291.70275.80282.40-84.60-22.48%728829.82%
NDX230519P105000002022-08-02 12:46PM EST2023-05-19438.80538.50549.200.00--837.89%
NDX230616P105000002022-11-01 12:13PM EST2023-06-16620.70378.70388.100.00-10014229.31%
NDX230721P105000002022-11-28 10:17AM EST2023-07-21507.91425.30438.600.00-21528.73%
NDX230915P105000002022-11-08 4:08PM EST2023-09-15784.60500.70525.100.00-558228.36%
NDX231215P105000002022-11-17 12:45PM EST2023-12-15723.00598.90630.100.00-340027.38%
NDX240621P105000002022-11-02 1:09PM EST2024-06-21936.00739.50783.000.00-456125.44%
NDX241220P105000002022-10-31 8:47AM EST2024-12-201,094.480.000.000.00-22681.56%