Italia markets open in 6 hours 58 minutes
Dow Jones
34.589,77 +737,24 (+2,18%) Nasdaq
11.468,00 +484,22 (+4,41%) Nikkei 225
28.282,53 +313,54 (+1,12%) EUR/USD
1,0440 +0,0032 (+0,30%) BTC-EUR
16.438,13 +191,28 (+1,18%) CMC Crypto 200
406,98 +6,28 (+1,57%)
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:11000.00
Opzioni d'acquistoper1 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221202C11000000 | 2022-11-30 1:48PM EST | 2022-12-02 | 668.80 | 1,021.90 | 1,047.70 | +159.45 | +31.30% | 3 | 5 | 61.23% |
| NDXP221206C11000000 | 2022-11-23 2:26PM EST | 2022-12-06 | 875.85 | 1,022.70 | 1,054.00 | 0.00 | - | - | 1 | 48.45% |
| NDXP221207C11000000 | 2022-11-04 12:12PM EST | 2022-12-07 | 257.60 | 1,027.50 | 1,053.70 | 0.00 | - | 9 | 9 | 44.72% |
| NDXP221209C11000000 | 2022-10-13 8:31AM EST | 2022-12-09 | 364.80 | 922.90 | 950.90 | 0.00 | - | - | 2 | 0.00% |
| NDXP221212C11000000 | 2022-11-23 2:26PM EST | 2022-12-12 | 1,001.85 | 1,043.30 | 1,062.20 | +102.00 | +11.34% | 1 | 4 | 36.84% |
| NDX221216C11000000 | 2022-11-25 11:10AM EST | 2022-12-16 | 882.94 | 1,071.60 | 1,090.60 | 0.00 | - | 11 | 381 | 38.15% |
| NDXP221223C11000000 | 2022-11-04 9:28AM EST | 2022-12-23 | 454.58 | 1,093.70 | 1,124.80 | 0.00 | - | 1 | 1 | 36.92% |
| NDXP221230C11000000 | 2022-11-30 9:36AM EST | 2022-12-30 | 737.90 | 1,129.10 | 1,145.60 | +170.25 | +29.99% | 2 | 9 | 34.77% |
| NDXP230106C11000000 | 2022-11-17 9:37AM EST | 2023-01-06 | 866.00 | 1,155.00 | 1,177.90 | 0.00 | - | 1 | 0 | 34.50% |
| NDX230120C11000000 | 2022-11-29 11:57AM EST | 2023-01-20 | 829.68 | 1,220.50 | 1,241.60 | 0.00 | - | 3 | 41 | 34.32% |
| NDX230217C11000000 | 2022-11-16 12:35PM EST | 2023-02-17 | 1,218.90 | 1,345.20 | 1,363.70 | 0.00 | - | 1 | 9 | 34.53% |
| NDX230317C11000000 | 2022-11-09 1:04PM EST | 2023-03-17 | 804.20 | 1,453.50 | 1,469.70 | 0.00 | - | 25 | 29 | 34.56% |
| NDXP230331C11000000 | 2022-11-09 1:04PM EST | 2023-03-31 | 856.80 | 1,512.40 | 1,527.90 | 0.00 | - | 25 | 25 | 34.96% |
| NDX230616C11000000 | 2022-06-28 9:22AM EST | 2023-06-16 | 1,987.70 | 2,285.30 | 2,463.50 | 0.00 | - | 16 | 16 | 53.96% |
| NDX230915C11000000 | 2022-11-08 10:31AM EST | 2023-09-15 | 1,400.00 | 1,999.00 | 2,030.90 | 0.00 | - | 266 | 757 | 35.84% |
| NDXP230929C11000000 | 2022-11-02 10:36AM EST | 2023-09-29 | 1,565.15 | 2,041.80 | 2,069.40 | 0.00 | - | 1 | 3 | 35.97% |
| NDX231215C11000000 | 2022-11-30 3:37PM EST | 2023-12-15 | 2,200.00 | 2,208.80 | 2,249.80 | +677.20 | +44.47% | 1 | 19 | 36.16% |
Opzioni Putper1 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221201P11000000 | 2022-11-30 1:58PM EST | 2022-12-01 | 0.85 | 0.00 | 1.35 | -4.15 | -83.00% | 32 | 43 | 66.87% |
| NDXP221202P11000000 | 2022-11-30 2:18PM EST | 2022-12-02 | 0.60 | 0.00 | 2.35 | -13.40 | -95.71% | 92 | 52 | 50.43% |
| NDXP221205P11000000 | 2022-11-30 10:43AM EST | 2022-12-05 | 17.20 | 0.20 | 2.70 | +4.31 | +33.44% | 250 | 19 | 35.58% |
| NDXP221206P11000000 | 2022-11-30 2:49PM EST | 2022-12-06 | 4.31 | 0.30 | 3.80 | -20.56 | -82.67% | 6 | 3 | 34.16% |
| NDXP221207P11000000 | 2022-11-30 3:48PM EST | 2022-12-07 | 4.40 | 1.60 | 4.30 | -28.90 | -86.79% | 7 | 6 | 32.24% |
| NDXP221208P11000000 | 2022-11-30 1:24PM EST | 2022-12-08 | 33.57 | 2.15 | 5.90 | +9.57 | +39.87% | 22 | 1 | 31.74% |
| NDXP221209P11000000 | 2022-11-30 3:49PM EST | 2022-12-09 | 6.50 | 4.20 | 7.20 | -40.30 | -86.11% | 33 | 35 | 30.97% |
| NDXP221212P11000000 | 2022-11-30 3:04PM EST | 2022-12-12 | 13.10 | 6.20 | 9.30 | -30.70 | -70.09% | 2 | 14 | 28.09% |
| NDXP221213P11000000 | 2022-11-30 3:12PM EST | 2022-12-13 | 24.50 | 12.40 | 19.40 | -28.00 | -53.33% | 1 | 4 | 31.37% |
| NDXP221214P11000000 | 2022-11-25 10:30AM EST | 2022-12-14 | 62.74 | 22.70 | 27.80 | 0.00 | - | 10 | 12 | 32.90% |
| NDXP221215P11000000 | 2022-11-30 1:39PM EST | 2022-12-15 | 75.34 | 25.00 | 33.00 | +6.09 | +8.79% | 1 | 2 | 33.19% |
| NDX221216P11000000 | 2022-11-30 4:09PM EST | 2022-12-16 | 30.50 | 28.10 | 32.30 | -83.80 | -73.32% | 66 | 753 | 31.96% |
| NDXP221220P11000000 | 2022-11-30 3:16PM EST | 2022-12-20 | 53.12 | 36.60 | 45.00 | -80.40 | -60.22% | 1 | 1 | 31.26% |
| NDXP221222P11000000 | 2022-11-29 3:49PM EST | 2022-12-22 | 141.46 | 43.20 | 52.00 | 0.00 | - | 2 | 2 | 31.08% |
| NDXP221223P11000000 | 2022-11-30 3:10PM EST | 2022-12-23 | 66.30 | 47.30 | 54.80 | -80.80 | -54.93% | 2 | 4 | 30.88% |
| NDXP221230P11000000 | 2022-11-30 3:01PM EST | 2022-12-30 | 89.47 | 64.30 | 69.60 | -63.33 | -41.45% | 19 | 87 | 29.13% |
| NDX230120P11000000 | 2022-11-30 4:11PM EST | 2023-01-20 | 134.20 | 131.10 | 136.30 | -128.70 | -48.95% | 4 | 90 | 28.44% |
| NDX230217P11000000 | 2022-11-30 3:31PM EST | 2023-02-17 | 247.45 | 225.90 | 232.30 | -117.98 | -32.29% | 4 | 33 | 28.82% |
| NDX230317P11000000 | 2022-11-29 3:23PM EST | 2023-03-17 | 399.60 | 303.70 | 310.20 | -50.90 | -11.30% | 3 | 437 | 28.57% |
| NDXP230331P11000000 | 2022-11-30 3:09PM EST | 2023-03-31 | 375.00 | 340.60 | 347.70 | -74.40 | -16.56% | 1 | 34 | 28.54% |
| NDX230421P11000000 | 2022-11-25 12:56PM EST | 2023-04-21 | 456.90 | 382.10 | 389.40 | 0.00 | - | 14 | 24 | 28.03% |
| NDX230519P11000000 | 2022-11-18 1:26PM EST | 2023-05-19 | 604.20 | 445.10 | 453.00 | 0.00 | - | 6 | 6 | 27.92% |
| NDX230616P11000000 | 2022-11-14 1:11PM EST | 2023-06-16 | 608.70 | 496.50 | 506.60 | 0.00 | - | 40 | 315 | 27.63% |
| NDXP230630P11000000 | 2022-11-23 3:21PM EST | 2023-06-30 | 576.90 | 516.70 | 528.80 | 0.00 | - | 2 | 5 | 27.41% |
| NDX230721P11000000 | 2022-11-18 1:30PM EST | 2023-07-21 | 698.56 | 546.10 | 560.30 | 0.00 | - | 2 | 2 | 27.09% |
| NDX230915P11000000 | 2022-10-18 2:31PM EST | 2023-09-15 | 1,031.90 | 770.30 | 786.50 | 0.00 | - | 2 | 47 | 30.30% |
| NDXP230929P11000000 | 2022-11-15 10:15AM EST | 2023-09-29 | 719.70 | 645.00 | 666.40 | 0.00 | - | 40 | 41 | 26.51% |
| NDX231215P11000000 | 2022-11-23 10:52AM EST | 2023-12-15 | 802.90 | 730.90 | 763.50 | 0.00 | - | 100 | 1,018 | 25.90% |
| NDX240621P11000000 | 2022-08-31 9:29AM EST | 2024-06-21 | 984.70 | 1,213.00 | 1,273.00 | 0.00 | - | - | 100 | 30.55% |
| NDX241220P11000000 | 2022-11-18 12:41PM EST | 2024-12-20 | 1,179.90 | 996.80 | 1,073.10 | 0.00 | - | 2 | 361 | 23.41% |
© 2022 Yahoo. Tutti i diritti riservati.
