Italia markets open in 6 hours 43 minutes
Dow Jones
34.589,77 +737,24 (+2,18%) Nasdaq
11.468,00 +484,22 (+4,41%) Nikkei 225
28.285,56 +316,57 (+1,13%) EUR/USD
1,0441 +0,0033 (+0,31%) BTC-EUR
16.418,38 +121,17 (+0,74%) CMC Crypto 200
406,54 +5,84 (+1,46%)
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:10800.00
Opzioni d'acquistoper1 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221202C10800000 | 2022-11-04 1:59PM EST | 2022-12-02 | 354.70 | 1,221.30 | 1,247.30 | 0.00 | - | 5 | 5 | 70.55% |
| NDXP221207C10800000 | 2022-11-09 3:56PM EST | 2022-12-07 | 381.80 | 1,226.10 | 1,252.50 | 0.00 | - | 2 | 2 | 51.13% |
| NDXP221209C10800000 | 2022-11-03 8:43AM EST | 2022-12-09 | 427.30 | 1,231.70 | 1,258.10 | 0.00 | - | - | 1 | 47.46% |
| NDX221216C10800000 | 2022-11-11 10:55AM EST | 2022-12-16 | 1,085.81 | 1,260.40 | 1,277.80 | 0.00 | - | 700 | 330 | 40.74% |
| NDXP221223C10800000 | 2022-11-10 3:38PM EST | 2022-12-23 | 972.95 | 1,276.80 | 1,309.60 | 0.00 | - | 3 | 3 | 39.52% |
| NDXP221230C10800000 | 2022-11-07 9:32AM EST | 2022-12-30 | 587.80 | 1,304.80 | 1,330.20 | 0.00 | - | 1 | 2 | 37.33% |
| NDXP230106C10800000 | 2022-11-30 2:11PM EST | 2023-01-06 | 1,126.77 | 1,330.70 | 1,354.30 | +116.34 | +11.51% | 1 | 1 | 36.28% |
| NDX230120C10800000 | 2022-11-29 3:57PM EST | 2023-01-20 | 973.30 | 1,389.80 | 1,411.80 | 0.00 | - | 2 | 5 | 35.84% |
| NDX230217C10800000 | 2022-11-01 9:20AM EST | 2023-02-17 | 1,131.30 | 1,504.80 | 1,524.00 | 0.00 | - | 1 | 3 | 35.70% |
| NDX230317C10800000 | 2022-11-16 12:51PM EST | 2023-03-17 | 1,492.50 | 1,608.00 | 1,624.80 | 0.00 | - | - | 1 | 35.60% |
| NDXP230630C10800000 | 2022-11-03 8:50AM EST | 2023-06-30 | 1,148.00 | 1,949.70 | 1,967.80 | 0.00 | - | - | 1 | 36.39% |
| NDXP230929C10800000 | 2022-10-03 8:33AM EST | 2023-09-29 | 1,671.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NDX240621C10800000 | 2022-10-10 2:26PM EST | 2024-06-21 | 2,060.30 | 1,854.50 | 1,919.20 | 0.00 | - | - | 24 | 21.27% |
Opzioni Putper1 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221201P10800000 | 2022-11-30 3:41PM EST | 2022-12-01 | 0.05 | 0.00 | 0.05 | -1.60 | -96.97% | 23 | 27 | 59.77% |
| NDXP221202P10800000 | 2022-11-30 11:37AM EST | 2022-12-02 | 3.65 | 0.00 | 2.00 | -1.15 | -23.96% | 2 | 22 | 58.39% |
| NDXP221205P10800000 | 2022-11-30 3:39PM EST | 2022-12-05 | 1.05 | 0.00 | 2.10 | -6.90 | -86.79% | 12 | 15 | 40.44% |
| NDXP221206P10800000 | 2022-11-29 2:18PM EST | 2022-12-06 | 10.80 | 0.00 | 3.50 | 0.00 | - | 6 | 7 | 39.61% |
| NDXP221207P10800000 | 2022-11-30 3:11PM EST | 2022-12-07 | 2.35 | 0.55 | 3.10 | -50.25 | -95.53% | 10 | 5 | 36.04% |
| NDXP221208P10800000 | 2022-11-22 3:09PM EST | 2022-12-08 | 25.31 | 0.00 | 5.10 | 0.00 | - | 2 | 2 | 36.30% |
| NDXP221209P10800000 | 2022-11-29 3:47PM EST | 2022-12-09 | 24.85 | 1.05 | 4.80 | 0.00 | - | 9 | 12 | 33.90% |
| NDXP221212P10800000 | 2022-11-21 10:18AM EST | 2022-12-12 | 57.90 | 2.30 | 6.30 | 0.00 | - | 1 | 2 | 30.66% |
| NDXP221214P10800000 | 2022-11-30 3:16PM EST | 2022-12-14 | 22.45 | 13.20 | 16.80 | -283.05 | -92.65% | 4 | 2 | 33.99% |
| NDXP221215P10800000 | 2022-11-15 11:02AM EST | 2022-12-15 | 80.90 | 14.80 | 21.60 | 0.00 | - | 1 | 1 | 34.64% |
| NDX221216P10800000 | 2022-11-30 3:49PM EST | 2022-12-16 | 22.35 | 17.20 | 20.70 | -76.40 | -77.37% | 24 | 194 | 33.23% |
| NDXP221222P10800000 | 2022-11-30 3:16PM EST | 2022-12-22 | 41.20 | 28.50 | 36.00 | -25.75 | -38.46% | 2 | 3 | 32.27% |
| NDXP221223P10800000 | 2022-11-30 10:50AM EST | 2022-12-23 | 102.15 | 31.50 | 38.20 | -3.85 | -3.63% | 5 | 7 | 32.04% |
| NDXP221230P10800000 | 2022-11-30 2:56PM EST | 2022-12-30 | 65.85 | 45.30 | 50.10 | -64.00 | -49.29% | 3 | 28 | 30.16% |
| NDXP230106P10800000 | 2022-11-30 2:11PM EST | 2023-01-06 | 93.30 | 63.80 | 68.00 | -77.20 | -45.28% | 1 | 1 | 29.68% |
| NDXP230113P10800000 | 2022-11-25 9:34AM EST | 2023-01-13 | 145.00 | 88.80 | 93.40 | 0.00 | - | 1 | 1 | 30.12% |
| NDX230120P10800000 | 2022-11-30 3:57PM EST | 2023-01-20 | 108.55 | 102.60 | 107.20 | -98.90 | -47.67% | 2 | 42 | 29.33% |
| NDX230217P10800000 | 2022-11-22 3:34PM EST | 2023-02-17 | 214.40 | 188.10 | 194.00 | -58.60 | -21.47% | 12 | 15 | 29.60% |
| NDX230317P10800000 | 2022-11-29 9:37AM EST | 2023-03-17 | 376.25 | 261.10 | 267.50 | 0.00 | - | 1 | 42 | 29.34% |
| NDXP230331P10800000 | 2022-11-18 10:46AM EST | 2023-03-31 | 429.70 | 296.40 | 303.20 | 0.00 | - | 1 | 1 | 29.29% |
| NDX230519P10800000 | 2022-10-11 9:06AM EST | 2023-05-19 | 988.78 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 3.13% |
| NDX230616P10800000 | 2022-11-18 1:01PM EST | 2023-06-16 | 600.80 | 446.20 | 456.00 | 0.00 | - | 8 | 78 | 28.31% |
| NDXP230630P10800000 | 2022-11-09 3:28PM EST | 2023-06-30 | 885.00 | 466.00 | 477.70 | 0.00 | - | 2 | 2 | 28.08% |
| NDX230915P10800000 | 2022-11-10 11:46AM EST | 2023-09-15 | 768.20 | 573.40 | 598.60 | 0.00 | - | 1 | 32 | 27.41% |
| NDX231215P10800000 | 2022-11-23 10:38AM EST | 2023-12-15 | 746.10 | 675.50 | 707.70 | 0.00 | - | 2 | 12 | 26.50% |
| NDX240621P10800000 | 2022-11-07 10:00AM EST | 2024-06-21 | 1,144.20 | 820.40 | 872.70 | 0.00 | - | 17 | 61 | 24.81% |
| NDX241220P10800000 | 2022-09-22 10:44AM EST | 2024-12-20 | 1,216.30 | 1,163.40 | 1,230.00 | 0.00 | - | - | 23 | 27.43% |
© 2022 Yahoo. Tutti i diritti riservati.
