Italia markets open in 6 hours 55 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:11100.00
Opzioni d'acquistoper1 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP221202C111000002022-11-30 2:58PM EST2022-12-02769.70924.20947.90+346.45+81.85%27958.20%
NDXP221206C111000002022-11-22 9:44AM EST2022-12-06501.00923.40954.700.00--144.95%
NDXP221209C111000002022-11-21 3:45PM EST2022-12-09579.25940.10963.200.00-505439.60%
NDXP221212C111000002022-11-25 9:44AM EST2022-12-12729.75940.20969.300.00-1135.91%
NDXP221215C111000002022-11-25 9:44AM EST2022-12-15773.75969.501,004.500.00-1139.15%
NDX221216C111000002022-11-16 10:45AM EST2022-12-16807.80979.70998.600.00-1040436.87%
NDXP221230C111000002022-11-07 11:14AM EST2022-12-30407.081,038.001,061.900.00-2334.26%
NDX230120C111000002022-11-17 1:16PM EST2023-01-20988.741,138.401,159.000.00-2933.60%
NDX230217C111000002022-10-13 10:34AM EST2023-02-17770.031,187.801,212.300.00--329.99%
NDX230317C111000002022-10-18 12:04PM EST2023-03-17992.601,187.801,199.400.00--125.15%
NDX230616C111000002022-10-10 9:08AM EST2023-06-161,198.000.000.000.00-60600.00%
NDX230721C111000002022-10-18 2:32PM EST2023-07-211,355.401,608.601,628.800.00--129.97%
NDX230915C111000002022-11-08 10:31AM EST2023-09-151,345.001,931.201,962.800.00-152935.49%
NDXP230929C111000002022-10-19 12:40PM EST2023-09-291,472.371,767.001,799.800.00-202230.59%
Opzioni Putper1 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP221201P111000002022-11-30 1:39PM EST2022-12-012.400.001.65-4.63-65.86%6262.21%
NDXP221202P111000002022-11-30 3:04PM EST2022-12-021.820.002.65-14.28-88.70%293351.18%
NDXP221205P111000002022-11-30 12:41PM EST2022-12-0535.180.603.20+11.08+45.98%1033.28%
NDXP221207P111000002022-11-29 3:06PM EST2022-12-078.502.006.20-39.70-82.37%3331.30%
NDXP221208P111000002022-11-30 2:50PM EST2022-12-0811.503.607.50-40.05-77.69%131030.29%
NDXP221209P111000002022-11-30 1:43PM EST2022-12-0937.606.309.40-22.15-37.07%961629.78%
NDXP221212P111000002022-11-28 2:39PM EST2022-12-1262.208.2012.700.00-10927.38%
NDXP221214P111000002022-11-23 10:06AM EST2022-12-1481.9029.5035.500.00-1232.35%
NDXP221215P111000002022-11-22 2:40PM EST2022-12-15114.6032.2041.000.00-1232.53%
NDX221216P111000002022-11-30 3:34PM EST2022-12-1645.0235.7040.50-77.72-63.32%3825931.39%
NDXP221223P111000002022-11-14 3:00PM EST2022-12-23177.9056.8065.800.00-1130.35%
NDXP221230P111000002022-11-29 3:13PM EST2022-12-30198.4075.6082.400.00-312428.68%
NDX230120P111000002022-11-30 1:55PM EST2023-01-20228.00147.90153.40-12.06-5.02%12128.00%
NDX230217P111000002022-11-30 10:40AM EST2023-02-17390.60247.20253.80-14.50-3.58%1828.42%
NDX230317P111000002022-11-21 10:30AM EST2023-03-17499.01326.50333.600.00-29328.19%
NDXP230331P111000002022-11-18 12:45PM EST2023-03-31538.64364.60372.000.00-2128.16%
NDX230421P111000002022-11-18 1:04PM EST2023-04-21580.80407.00414.500.00-2227.66%
NDX230519P111000002022-11-18 1:05PM EST2023-05-19644.00471.30479.300.00-25127.57%
NDX230616P111000002022-08-09 2:12PM EST2023-06-16574.83666.70688.200.00-8232.20%
NDX230721P111000002022-10-18 2:31PM EST2023-07-211,016.30718.50732.400.00--030.96%
NDX230818P111000002022-09-15 9:28AM EST2023-08-18813.001,207.601,231.400.00--242.68%
NDX230915P111000002022-09-14 11:33AM EST2023-09-15804.821,232.001,250.100.00-31841.04%
NDX231215P111000002022-11-18 1:09PM EST2023-12-15916.13759.90792.700.00-31125.61%
NDX241220P111000002022-11-14 3:54PM EST2024-12-201,173.601,027.201,104.300.00-54323.17%