Italia markets open in 6 hours 47 minutes
Dow Jones
34.589,77 +737,24 (+2,18%) Nasdaq
11.468,00 +484,22 (+4,41%) Nikkei 225
28.303,40 +334,41 (+1,20%) EUR/USD
1,0443 +0,0035 (+0,33%) BTC-EUR
16.422,35 +133,10 (+0,82%) CMC Crypto 200
406,64 +5,95 (+1,48%)
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:10700.00
Opzioni d'acquistoper1 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221202C10700000 | 2022-11-28 12:42PM EST | 2022-12-02 | 1,000.95 | 1,321.20 | 1,347.20 | 0.00 | - | 1 | 13 | 75.48% |
| NDXP221212C10700000 | 2022-11-25 9:48AM EST | 2022-12-12 | 1,096.83 | 1,332.00 | 1,361.90 | 0.00 | - | 1 | 1 | 45.16% |
| NDXP221215C10700000 | 2022-11-25 9:48AM EST | 2022-12-15 | 1,123.86 | 1,346.00 | 1,382.30 | 0.00 | - | 1 | 1 | 45.86% |
| NDX221216C10700000 | 2022-11-11 11:53AM EST | 2022-12-16 | 1,122.54 | 1,355.20 | 1,374.70 | 0.00 | - | 37 | 474 | 42.57% |
| NDXP221223C10700000 | 2022-11-28 3:31PM EST | 2022-12-23 | 964.10 | 1,370.40 | 1,403.40 | 0.00 | - | 1 | 0 | 40.85% |
| NDXP221230C10700000 | 2022-11-29 1:01PM EST | 2022-12-30 | 953.40 | 1,401.00 | 1,418.40 | 0.00 | - | 2 | 75 | 37.91% |
| NDX230120C10700000 | 2022-11-07 10:57AM EST | 2023-01-20 | 721.35 | 1,476.90 | 1,499.20 | 0.00 | - | 2 | 13 | 36.64% |
| NDX230217C10700000 | 2022-11-08 10:07AM EST | 2023-02-17 | 930.90 | 1,586.70 | 1,606.20 | 0.00 | - | - | 1 | 36.29% |
| NDX230317C10700000 | 2022-08-02 10:02AM EST | 2023-03-17 | 2,777.10 | 2,026.10 | 2,042.80 | 0.00 | - | - | 0 | 51.51% |
| NDXP230331C10700000 | 2022-11-03 1:19PM EST | 2023-03-31 | 930.50 | 1,742.90 | 1,759.00 | 0.00 | - | - | 1 | 36.47% |
| NDX230421C10700000 | 2022-10-13 8:54AM EST | 2023-04-21 | 1,013.03 | 1,699.80 | 1,731.10 | 0.00 | - | - | 1 | 32.49% |
| NDXP230929C10700000 | 2022-10-03 8:33AM EST | 2023-09-29 | 1,703.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX241220C10700000 | 2022-10-13 8:57AM EST | 2024-12-20 | 2,051.80 | 2,808.60 | 3,050.50 | 0.00 | - | - | 1 | 36.18% |
Opzioni Putper1 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221201P10700000 | 2022-11-25 12:55PM EST | 2022-12-01 | 1.90 | 0.00 | 1.05 | 0.00 | - | 23 | 24 | 82.96% |
| NDXP221202P10700000 | 2022-11-30 1:58PM EST | 2022-12-02 | 0.88 | 0.00 | 1.80 | -2.32 | -72.50% | 60 | 41 | 62.12% |
| NDXP221205P10700000 | 2022-11-30 3:42PM EST | 2022-12-05 | 0.90 | 0.00 | 2.25 | -4.25 | -82.52% | 3 | 22 | 43.87% |
| NDXP221207P10700000 | 2022-11-29 2:42PM EST | 2022-12-07 | 11.20 | 0.00 | 3.10 | 0.00 | - | 1 | 4 | 38.72% |
| NDXP221208P10700000 | 2022-11-25 1:10PM EST | 2022-12-08 | 10.60 | 0.00 | 4.50 | 0.00 | - | 2 | 4 | 38.22% |
| NDXP221209P10700000 | 2022-11-29 3:47PM EST | 2022-12-09 | 17.75 | 0.45 | 4.00 | 0.00 | - | 8 | 9 | 35.41% |
| NDXP221212P10700000 | 2022-11-23 10:42AM EST | 2022-12-12 | 18.80 | 1.35 | 5.30 | 0.00 | - | 1 | 4 | 32.00% |
| NDXP221214P10700000 | 2022-11-30 3:53PM EST | 2022-12-14 | 12.96 | 9.80 | 14.10 | -83.04 | -86.50% | 1 | 4 | 35.10% |
| NDXP221215P10700000 | 2022-11-23 10:42AM EST | 2022-12-15 | 39.15 | 11.20 | 17.80 | 0.00 | - | 1 | 2 | 35.52% |
| NDX221216P10700000 | 2022-11-30 10:00AM EST | 2022-12-16 | 59.40 | 13.40 | 16.60 | +21.80 | +57.98% | 1 | 189 | 33.91% |
| NDXP221219P10700000 | 2022-11-18 10:46AM EST | 2022-12-19 | 35.42 | 17.50 | 22.10 | -58.48 | -62.28% | 1 | 1 | 33.04% |
| NDXP221223P10700000 | 2022-11-28 9:50AM EST | 2022-12-23 | 65.00 | 25.60 | 32.00 | 0.00 | - | 1 | 2 | 32.67% |
| NDXP221230P10700000 | 2022-11-28 12:42PM EST | 2022-12-30 | 84.20 | 37.90 | 42.90 | 0.00 | - | 2 | 18 | 30.78% |
| NDXP230106P10700000 | 2022-11-30 1:48PM EST | 2023-01-06 | 104.80 | 54.80 | 58.70 | -48.26 | -31.53% | 1 | 3 | 30.18% |
| NDX230120P10700000 | 2022-11-30 3:30PM EST | 2023-01-20 | 103.60 | 90.60 | 95.00 | -72.36 | -41.12% | 10 | 34 | 29.78% |
| NDX230217P10700000 | 2022-11-30 3:31PM EST | 2023-02-17 | 188.45 | 171.40 | 177.00 | -94.23 | -33.33% | 2 | 27 | 29.99% |
| NDX230317P10700000 | 2022-11-18 2:39PM EST | 2023-03-17 | 378.95 | 241.90 | 248.10 | 0.00 | - | 2 | 12 | 29.72% |
| NDXP230331P10700000 | 2022-11-29 2:43PM EST | 2023-03-31 | 410.00 | 276.30 | 282.90 | 0.00 | - | 1 | 1 | 29.67% |
| NDX230519P10700000 | 2022-10-11 2:53PM EST | 2023-05-19 | 935.32 | 515.60 | 549.90 | 0.00 | - | 1 | 21 | 35.30% |
| NDX230616P10700000 | 2022-08-04 12:48PM EST | 2023-06-16 | 444.70 | 612.40 | 634.10 | 0.00 | - | 12 | 40 | 35.54% |
| NDXP230630P10700000 | 2022-10-03 8:30AM EST | 2023-06-30 | 852.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX230915P10700000 | 2022-10-14 2:41PM EST | 2023-09-15 | 1,067.80 | 646.30 | 665.60 | 0.00 | - | 9 | 116 | 30.29% |
| NDX231215P10700000 | 2022-10-11 3:12PM EST | 2023-12-15 | 1,136.60 | 778.60 | 823.20 | 0.00 | - | 1 | 19 | 30.17% |
| NDX241220P10700000 | 2022-09-09 10:17AM EST | 2024-12-20 | 917.29 | 1,224.10 | 1,276.40 | 0.00 | - | 1 | 9 | 28.96% |
© 2022 Yahoo. Tutti i diritti riservati.
