Italia markets open in 6 hours 39 minutes
Dow Jones
34.589,77 +737,24 (+2,18%) Nasdaq
11.468,00 +484,22 (+4,41%) Nikkei 225
28.263,87 +294,88 (+1,05%) EUR/USD
1,0440 +0,0032 (+0,30%) BTC-EUR
16.436,70 +141,81 (+0,87%) CMC Crypto 200
406,75 +6,06 (+1,51%)
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:10900.00
Opzioni d'acquistoper1 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221202C10900000 | 2022-11-10 3:39PM EST | 2022-12-02 | 768.00 | 1,121.50 | 1,147.50 | 0.00 | - | 3 | 11 | 65.83% |
| NDXP221205C10900000 | 2022-11-09 1:02PM EST | 2022-12-05 | 368.60 | 1,122.80 | 1,149.00 | 0.00 | - | 1 | 5 | 54.31% |
| NDXP221209C10900000 | 2022-11-08 3:39PM EST | 2022-12-09 | 520.15 | 1,132.90 | 1,159.30 | 0.00 | - | 2 | 3 | 44.74% |
| NDX221216C10900000 | 2022-11-10 10:15AM EST | 2022-12-16 | 745.63 | 1,160.90 | 1,188.40 | 0.00 | - | 93 | 104 | 40.42% |
| NDXP221223C10900000 | 2022-11-28 3:31PM EST | 2022-12-23 | 798.49 | 1,184.50 | 1,216.90 | 0.00 | - | 1 | 4 | 38.24% |
| NDXP221230C10900000 | 2022-11-29 2:56PM EST | 2022-12-30 | 775.85 | 1,214.70 | 1,238.30 | 0.00 | - | 1 | 4 | 36.15% |
| NDX230120C10900000 | 2022-11-22 2:06PM EST | 2023-01-20 | 1,045.47 | 1,304.40 | 1,325.80 | 0.00 | - | 1 | 20 | 35.06% |
| NDX230217C10900000 | 2022-10-12 8:36AM EST | 2023-02-17 | 872.30 | 1,170.20 | 1,189.00 | 0.00 | - | 1 | 2 | 18.23% |
| NDX230317C10900000 | 2022-11-16 1:01PM EST | 2023-03-17 | 1,401.70 | 1,530.10 | 1,546.60 | 0.00 | - | 2 | 3 | 35.08% |
| NDX230519C10900000 | 2022-11-04 10:08AM EST | 2023-05-19 | 1,006.20 | 1,748.80 | 1,762.60 | 0.00 | - | 1 | 1 | 35.57% |
| NDX230616C10900000 | 2022-05-15 11:03PM EST | 2023-06-16 | 2,036.95 | 1,878.80 | 2,278.80 | 0.00 | - | - | 1 | 49.36% |
| NDX230915C10900000 | 2022-11-08 10:31AM EST | 2023-09-15 | 1,456.40 | 2,068.00 | 2,100.00 | 0.00 | - | - | 3 | 36.20% |
| NDXP230929C10900000 | 2022-10-03 8:33AM EST | 2023-09-29 | 1,588.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX231215C10900000 | 2022-11-07 11:23AM EST | 2023-12-15 | 1,549.40 | 2,275.40 | 2,316.50 | 0.00 | - | - | 12 | 36.48% |
Opzioni Putper1 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221201P10900000 | 2022-11-30 2:46PM EST | 2022-12-01 | 0.58 | 0.00 | 1.25 | -4.02 | -87.39% | 24 | 23 | 72.36% |
| NDXP221202P10900000 | 2022-11-30 1:15PM EST | 2022-12-02 | 6.05 | 0.00 | 2.15 | -1.43 | -19.12% | 3 | 33 | 54.38% |
| NDXP221205P10900000 | 2022-11-28 10:41AM EST | 2022-12-05 | 9.50 | 0.00 | 2.75 | 0.00 | - | 5 | 15 | 38.80% |
| NDXP221206P10900000 | 2022-11-21 2:17PM EST | 2022-12-06 | 41.79 | 0.00 | 4.10 | 0.00 | - | 1 | 1 | 37.55% |
| NDXP221207P10900000 | 2022-11-30 3:28PM EST | 2022-12-07 | 3.03 | 0.95 | 3.60 | -19.47 | -86.53% | 6 | 3 | 34.09% |
| NDXP221209P10900000 | 2022-11-30 4:09PM EST | 2022-12-09 | 4.20 | 2.70 | 5.60 | -33.55 | -88.87% | 13 | 15 | 32.20% |
| NDXP221212P10900000 | 2022-11-28 3:51PM EST | 2022-12-12 | 36.50 | 3.60 | 7.80 | 0.00 | - | 3 | 7 | 29.49% |
| NDXP221214P10900000 | 2022-11-30 3:12PM EST | 2022-12-14 | 28.60 | 17.30 | 22.10 | -292.00 | -91.08% | 1 | 2 | 33.59% |
| NDXP221215P10900000 | 2022-11-30 1:39PM EST | 2022-12-15 | 58.39 | 19.20 | 26.60 | -65.62 | -52.92% | 1 | 1 | 33.88% |
| NDX221216P10900000 | 2022-11-30 3:41PM EST | 2022-12-16 | 28.70 | 21.90 | 26.00 | -57.30 | -66.63% | 11 | 69 | 32.63% |
| NDXP221219P10900000 | 2022-11-28 9:54AM EST | 2022-12-19 | 73.35 | 27.50 | 32.80 | 0.00 | - | 1 | 2 | 31.69% |
| NDXP221222P10900000 | 2022-11-30 3:16PM EST | 2022-12-22 | 49.97 | 35.10 | 43.20 | -69.60 | -58.21% | 2 | 4 | 31.65% |
| NDXP221230P10900000 | 2022-11-30 2:56PM EST | 2022-12-30 | 77.95 | 54.00 | 59.10 | -73.09 | -48.39% | 1 | 22 | 29.64% |
| NDXP230106P10900000 | 2022-11-30 12:41PM EST | 2023-01-06 | 177.95 | 74.30 | 78.70 | +47.65 | +36.57% | 1 | 1 | 29.19% |
| NDX230120P10900000 | 2022-11-30 12:48PM EST | 2023-01-20 | 230.50 | 116.00 | 120.90 | +9.50 | +4.30% | 1 | 91 | 28.88% |
| NDX230217P10900000 | 2022-11-21 11:51AM EST | 2023-02-17 | 355.65 | 206.30 | 212.40 | 0.00 | - | 2 | 5 | 29.21% |
| NDX230317P10900000 | 2022-11-21 10:30AM EST | 2023-03-17 | 436.59 | 281.60 | 288.20 | 0.00 | - | 2 | 18 | 28.96% |
| NDXP230331P10900000 | 2022-11-29 10:40AM EST | 2023-03-31 | 433.70 | 317.90 | 324.80 | 0.00 | - | 1 | 2 | 28.92% |
| NDX230421P10900000 | 2022-11-29 11:11AM EST | 2023-04-21 | 508.70 | 358.40 | 365.60 | 0.00 | - | 2 | 29 | 28.39% |
| NDX230519P10900000 | 2022-11-18 2:04PM EST | 2023-05-19 | 569.90 | 420.10 | 427.90 | 0.00 | - | 2 | 5 | 28.26% |
| NDX230616P10900000 | 2022-11-07 12:52PM EST | 2023-06-16 | 879.60 | 470.80 | 480.80 | 0.00 | - | 1 | 30 | 27.97% |
| NDX230915P10900000 | 2022-08-04 12:47PM EST | 2023-09-15 | 580.40 | 764.80 | 788.60 | 0.00 | - | 16 | 18 | 31.46% |
| NDXP230929P10900000 | 2022-10-05 11:18AM EST | 2023-09-29 | 912.80 | 1,068.00 | 1,086.00 | 0.00 | - | 50 | 50 | 38.33% |
| NDX231215P10900000 | 2022-11-07 11:23AM EST | 2023-12-15 | 1,066.40 | 702.80 | 735.20 | 0.00 | - | - | 12 | 26.20% |
| NDX241220P10900000 | 2022-06-21 1:50PM EST | 2024-12-20 | 1,250.04 | 1,020.90 | 1,080.10 | 0.00 | - | - | 1 | 24.26% |
© 2022 Yahoo. Tutti i diritti riservati.
