Italia markets open in 6 hours 58 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:11000.00
Opzioni d'acquistoper1 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP221202C110000002022-11-30 1:48PM EST2022-12-02668.801,021.901,047.70+159.45+31.30%3561.23%
NDXP221206C110000002022-11-23 2:26PM EST2022-12-06875.851,022.701,054.000.00--148.45%
NDXP221207C110000002022-11-04 12:12PM EST2022-12-07257.601,027.501,053.700.00-9944.72%
NDXP221209C110000002022-10-13 8:31AM EST2022-12-09364.80922.90950.900.00--20.00%
NDXP221212C110000002022-11-23 2:26PM EST2022-12-121,001.851,043.301,062.20+102.00+11.34%1436.84%
NDX221216C110000002022-11-25 11:10AM EST2022-12-16882.941,071.601,090.600.00-1138138.15%
NDXP221223C110000002022-11-04 9:28AM EST2022-12-23454.581,093.701,124.800.00-1136.92%
NDXP221230C110000002022-11-30 9:36AM EST2022-12-30737.901,129.101,145.60+170.25+29.99%2934.77%
NDXP230106C110000002022-11-17 9:37AM EST2023-01-06866.001,155.001,177.900.00-1034.50%
NDX230120C110000002022-11-29 11:57AM EST2023-01-20829.681,220.501,241.600.00-34134.32%
NDX230217C110000002022-11-16 12:35PM EST2023-02-171,218.901,345.201,363.700.00-1934.53%
NDX230317C110000002022-11-09 1:04PM EST2023-03-17804.201,453.501,469.700.00-252934.56%
NDXP230331C110000002022-11-09 1:04PM EST2023-03-31856.801,512.401,527.900.00-252534.96%
NDX230616C110000002022-06-28 9:22AM EST2023-06-161,987.702,285.302,463.500.00-161653.96%
NDX230915C110000002022-11-08 10:31AM EST2023-09-151,400.001,999.002,030.900.00-26675735.84%
NDXP230929C110000002022-11-02 10:36AM EST2023-09-291,565.152,041.802,069.400.00-1335.97%
NDX231215C110000002022-11-30 3:37PM EST2023-12-152,200.002,208.802,249.80+677.20+44.47%11936.16%
Opzioni Putper1 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP221201P110000002022-11-30 1:58PM EST2022-12-010.850.001.35-4.15-83.00%324366.87%
NDXP221202P110000002022-11-30 2:18PM EST2022-12-020.600.002.35-13.40-95.71%925250.43%
NDXP221205P110000002022-11-30 10:43AM EST2022-12-0517.200.202.70+4.31+33.44%2501935.58%
NDXP221206P110000002022-11-30 2:49PM EST2022-12-064.310.303.80-20.56-82.67%6334.16%
NDXP221207P110000002022-11-30 3:48PM EST2022-12-074.401.604.30-28.90-86.79%7632.24%
NDXP221208P110000002022-11-30 1:24PM EST2022-12-0833.572.155.90+9.57+39.87%22131.74%
NDXP221209P110000002022-11-30 3:49PM EST2022-12-096.504.207.20-40.30-86.11%333530.97%
NDXP221212P110000002022-11-30 3:04PM EST2022-12-1213.106.209.30-30.70-70.09%21428.09%
NDXP221213P110000002022-11-30 3:12PM EST2022-12-1324.5012.4019.40-28.00-53.33%1431.37%
NDXP221214P110000002022-11-25 10:30AM EST2022-12-1462.7422.7027.800.00-101232.90%
NDXP221215P110000002022-11-30 1:39PM EST2022-12-1575.3425.0033.00+6.09+8.79%1233.19%
NDX221216P110000002022-11-30 4:09PM EST2022-12-1630.5028.1032.30-83.80-73.32%6675331.96%
NDXP221220P110000002022-11-30 3:16PM EST2022-12-2053.1236.6045.00-80.40-60.22%1131.26%
NDXP221222P110000002022-11-29 3:49PM EST2022-12-22141.4643.2052.000.00-2231.08%
NDXP221223P110000002022-11-30 3:10PM EST2022-12-2366.3047.3054.80-80.80-54.93%2430.88%
NDXP221230P110000002022-11-30 3:01PM EST2022-12-3089.4764.3069.60-63.33-41.45%198729.13%
NDX230120P110000002022-11-30 4:11PM EST2023-01-20134.20131.10136.30-128.70-48.95%49028.44%
NDX230217P110000002022-11-30 3:31PM EST2023-02-17247.45225.90232.30-117.98-32.29%43328.82%
NDX230317P110000002022-11-29 3:23PM EST2023-03-17399.60303.70310.20-50.90-11.30%343728.57%
NDXP230331P110000002022-11-30 3:09PM EST2023-03-31375.00340.60347.70-74.40-16.56%13428.54%
NDX230421P110000002022-11-25 12:56PM EST2023-04-21456.90382.10389.400.00-142428.03%
NDX230519P110000002022-11-18 1:26PM EST2023-05-19604.20445.10453.000.00-6627.92%
NDX230616P110000002022-11-14 1:11PM EST2023-06-16608.70496.50506.600.00-4031527.63%
NDXP230630P110000002022-11-23 3:21PM EST2023-06-30576.90516.70528.800.00-2527.41%
NDX230721P110000002022-11-18 1:30PM EST2023-07-21698.56546.10560.300.00-2227.09%
NDX230915P110000002022-10-18 2:31PM EST2023-09-151,031.90770.30786.500.00-24730.30%
NDXP230929P110000002022-11-15 10:15AM EST2023-09-29719.70645.00666.400.00-404126.51%
NDX231215P110000002022-11-23 10:52AM EST2023-12-15802.90730.90763.500.00-1001,01825.90%
NDX240621P110000002022-08-31 9:29AM EST2024-06-21984.701,213.001,273.000.00--10030.55%
NDX241220P110000002022-11-18 12:41PM EST2024-12-201,179.90996.801,073.100.00-236123.41%