Italia markets open in 6 hours 43 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:10800.00
Opzioni d'acquistoper1 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP221202C108000002022-11-04 1:59PM EST2022-12-02354.701,221.301,247.300.00-5570.55%
NDXP221207C108000002022-11-09 3:56PM EST2022-12-07381.801,226.101,252.500.00-2251.13%
NDXP221209C108000002022-11-03 8:43AM EST2022-12-09427.301,231.701,258.100.00--147.46%
NDX221216C108000002022-11-11 10:55AM EST2022-12-161,085.811,260.401,277.800.00-70033040.74%
NDXP221223C108000002022-11-10 3:38PM EST2022-12-23972.951,276.801,309.600.00-3339.52%
NDXP221230C108000002022-11-07 9:32AM EST2022-12-30587.801,304.801,330.200.00-1237.33%
NDXP230106C108000002022-11-30 2:11PM EST2023-01-061,126.771,330.701,354.30+116.34+11.51%1136.28%
NDX230120C108000002022-11-29 3:57PM EST2023-01-20973.301,389.801,411.800.00-2535.84%
NDX230217C108000002022-11-01 9:20AM EST2023-02-171,131.301,504.801,524.000.00-1335.70%
NDX230317C108000002022-11-16 12:51PM EST2023-03-171,492.501,608.001,624.800.00--135.60%
NDXP230630C108000002022-11-03 8:50AM EST2023-06-301,148.001,949.701,967.800.00--136.39%
NDXP230929C108000002022-10-03 8:33AM EST2023-09-291,671.400.000.000.00--30.00%
NDX240621C108000002022-10-10 2:26PM EST2024-06-212,060.301,854.501,919.200.00--2421.27%
Opzioni Putper1 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP221201P108000002022-11-30 3:41PM EST2022-12-010.050.000.05-1.60-96.97%232759.77%
NDXP221202P108000002022-11-30 11:37AM EST2022-12-023.650.002.00-1.15-23.96%22258.39%
NDXP221205P108000002022-11-30 3:39PM EST2022-12-051.050.002.10-6.90-86.79%121540.44%
NDXP221206P108000002022-11-29 2:18PM EST2022-12-0610.800.003.500.00-6739.61%
NDXP221207P108000002022-11-30 3:11PM EST2022-12-072.350.553.10-50.25-95.53%10536.04%
NDXP221208P108000002022-11-22 3:09PM EST2022-12-0825.310.005.100.00-2236.30%
NDXP221209P108000002022-11-29 3:47PM EST2022-12-0924.851.054.800.00-91233.90%
NDXP221212P108000002022-11-21 10:18AM EST2022-12-1257.902.306.300.00-1230.66%
NDXP221214P108000002022-11-30 3:16PM EST2022-12-1422.4513.2016.80-283.05-92.65%4233.99%
NDXP221215P108000002022-11-15 11:02AM EST2022-12-1580.9014.8021.600.00-1134.64%
NDX221216P108000002022-11-30 3:49PM EST2022-12-1622.3517.2020.70-76.40-77.37%2419433.23%
NDXP221222P108000002022-11-30 3:16PM EST2022-12-2241.2028.5036.00-25.75-38.46%2332.27%
NDXP221223P108000002022-11-30 10:50AM EST2022-12-23102.1531.5038.20-3.85-3.63%5732.04%
NDXP221230P108000002022-11-30 2:56PM EST2022-12-3065.8545.3050.10-64.00-49.29%32830.16%
NDXP230106P108000002022-11-30 2:11PM EST2023-01-0693.3063.8068.00-77.20-45.28%1129.68%
NDXP230113P108000002022-11-25 9:34AM EST2023-01-13145.0088.8093.400.00-1130.12%
NDX230120P108000002022-11-30 3:57PM EST2023-01-20108.55102.60107.20-98.90-47.67%24229.33%
NDX230217P108000002022-11-22 3:34PM EST2023-02-17214.40188.10194.00-58.60-21.47%121529.60%
NDX230317P108000002022-11-29 9:37AM EST2023-03-17376.25261.10267.500.00-14229.34%
NDXP230331P108000002022-11-18 10:46AM EST2023-03-31429.70296.40303.200.00-1129.29%
NDX230519P108000002022-10-11 9:06AM EST2023-05-19988.780.000.000.00-12183.13%
NDX230616P108000002022-11-18 1:01PM EST2023-06-16600.80446.20456.000.00-87828.31%
NDXP230630P108000002022-11-09 3:28PM EST2023-06-30885.00466.00477.700.00-2228.08%
NDX230915P108000002022-11-10 11:46AM EST2023-09-15768.20573.40598.600.00-13227.41%
NDX231215P108000002022-11-23 10:38AM EST2023-12-15746.10675.50707.700.00-21226.50%
NDX240621P108000002022-11-07 10:00AM EST2024-06-211,144.20820.40872.700.00-176124.81%
NDX241220P108000002022-09-22 10:44AM EST2024-12-201,216.301,163.401,230.000.00--2327.43%