Italia markets open in 6 hours 47 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:10700.00
Opzioni d'acquistoper1 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP221202C107000002022-11-28 12:42PM EST2022-12-021,000.951,321.201,347.200.00-11375.48%
NDXP221212C107000002022-11-25 9:48AM EST2022-12-121,096.831,332.001,361.900.00-1145.16%
NDXP221215C107000002022-11-25 9:48AM EST2022-12-151,123.861,346.001,382.300.00-1145.86%
NDX221216C107000002022-11-11 11:53AM EST2022-12-161,122.541,355.201,374.700.00-3747442.57%
NDXP221223C107000002022-11-28 3:31PM EST2022-12-23964.101,370.401,403.400.00-1040.85%
NDXP221230C107000002022-11-29 1:01PM EST2022-12-30953.401,401.001,418.400.00-27537.91%
NDX230120C107000002022-11-07 10:57AM EST2023-01-20721.351,476.901,499.200.00-21336.64%
NDX230217C107000002022-11-08 10:07AM EST2023-02-17930.901,586.701,606.200.00--136.29%
NDX230317C107000002022-08-02 10:02AM EST2023-03-172,777.102,026.102,042.800.00--051.51%
NDXP230331C107000002022-11-03 1:19PM EST2023-03-31930.501,742.901,759.000.00--136.47%
NDX230421C107000002022-10-13 8:54AM EST2023-04-211,013.031,699.801,731.100.00--132.49%
NDXP230929C107000002022-10-03 8:33AM EST2023-09-291,703.000.000.000.00--10.00%
NDX241220C107000002022-10-13 8:57AM EST2024-12-202,051.802,808.603,050.500.00--136.18%
Opzioni Putper1 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP221201P107000002022-11-25 12:55PM EST2022-12-011.900.001.050.00-232482.96%
NDXP221202P107000002022-11-30 1:58PM EST2022-12-020.880.001.80-2.32-72.50%604162.12%
NDXP221205P107000002022-11-30 3:42PM EST2022-12-050.900.002.25-4.25-82.52%32243.87%
NDXP221207P107000002022-11-29 2:42PM EST2022-12-0711.200.003.100.00-1438.72%
NDXP221208P107000002022-11-25 1:10PM EST2022-12-0810.600.004.500.00-2438.22%
NDXP221209P107000002022-11-29 3:47PM EST2022-12-0917.750.454.000.00-8935.41%
NDXP221212P107000002022-11-23 10:42AM EST2022-12-1218.801.355.300.00-1432.00%
NDXP221214P107000002022-11-30 3:53PM EST2022-12-1412.969.8014.10-83.04-86.50%1435.10%
NDXP221215P107000002022-11-23 10:42AM EST2022-12-1539.1511.2017.800.00-1235.52%
NDX221216P107000002022-11-30 10:00AM EST2022-12-1659.4013.4016.60+21.80+57.98%118933.91%
NDXP221219P107000002022-11-18 10:46AM EST2022-12-1935.4217.5022.10-58.48-62.28%1133.04%
NDXP221223P107000002022-11-28 9:50AM EST2022-12-2365.0025.6032.000.00-1232.67%
NDXP221230P107000002022-11-28 12:42PM EST2022-12-3084.2037.9042.900.00-21830.78%
NDXP230106P107000002022-11-30 1:48PM EST2023-01-06104.8054.8058.70-48.26-31.53%1330.18%
NDX230120P107000002022-11-30 3:30PM EST2023-01-20103.6090.6095.00-72.36-41.12%103429.78%
NDX230217P107000002022-11-30 3:31PM EST2023-02-17188.45171.40177.00-94.23-33.33%22729.99%
NDX230317P107000002022-11-18 2:39PM EST2023-03-17378.95241.90248.100.00-21229.72%
NDXP230331P107000002022-11-29 2:43PM EST2023-03-31410.00276.30282.900.00-1129.67%
NDX230519P107000002022-10-11 2:53PM EST2023-05-19935.32515.60549.900.00-12135.30%
NDX230616P107000002022-08-04 12:48PM EST2023-06-16444.70612.40634.100.00-124035.54%
NDXP230630P107000002022-10-03 8:30AM EST2023-06-30852.300.000.000.00--13.13%
NDX230915P107000002022-10-14 2:41PM EST2023-09-151,067.80646.30665.600.00-911630.29%
NDX231215P107000002022-10-11 3:12PM EST2023-12-151,136.60778.60823.200.00-11930.17%
NDX241220P107000002022-09-09 10:17AM EST2024-12-20917.291,224.101,276.400.00-1928.96%