Italia markets open in 6 hours 55 minutes
Dow Jones
34.589,77 +737,24 (+2,18%) Nasdaq
11.468,00 +484,22 (+4,41%) Nikkei 225
28.280,45 +311,46 (+1,11%) EUR/USD
1,0445 +0,0037 (+0,36%) BTC-EUR
16.436,51 +163,80 (+1,01%) CMC Crypto 200
406,83 +6,13 (+1,53%)
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:11100.00
Opzioni d'acquistoper1 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221202C11100000 | 2022-11-30 2:58PM EST | 2022-12-02 | 769.70 | 924.20 | 947.90 | +346.45 | +81.85% | 2 | 79 | 58.20% |
| NDXP221206C11100000 | 2022-11-22 9:44AM EST | 2022-12-06 | 501.00 | 923.40 | 954.70 | 0.00 | - | - | 1 | 44.95% |
| NDXP221209C11100000 | 2022-11-21 3:45PM EST | 2022-12-09 | 579.25 | 940.10 | 963.20 | 0.00 | - | 50 | 54 | 39.60% |
| NDXP221212C11100000 | 2022-11-25 9:44AM EST | 2022-12-12 | 729.75 | 940.20 | 969.30 | 0.00 | - | 1 | 1 | 35.91% |
| NDXP221215C11100000 | 2022-11-25 9:44AM EST | 2022-12-15 | 773.75 | 969.50 | 1,004.50 | 0.00 | - | 1 | 1 | 39.15% |
| NDX221216C11100000 | 2022-11-16 10:45AM EST | 2022-12-16 | 807.80 | 979.70 | 998.60 | 0.00 | - | 10 | 404 | 36.87% |
| NDXP221230C11100000 | 2022-11-07 11:14AM EST | 2022-12-30 | 407.08 | 1,038.00 | 1,061.90 | 0.00 | - | 2 | 3 | 34.26% |
| NDX230120C11100000 | 2022-11-17 1:16PM EST | 2023-01-20 | 988.74 | 1,138.40 | 1,159.00 | 0.00 | - | 2 | 9 | 33.60% |
| NDX230217C11100000 | 2022-10-13 10:34AM EST | 2023-02-17 | 770.03 | 1,187.80 | 1,212.30 | 0.00 | - | - | 3 | 29.99% |
| NDX230317C11100000 | 2022-10-18 12:04PM EST | 2023-03-17 | 992.60 | 1,187.80 | 1,199.40 | 0.00 | - | - | 1 | 25.15% |
| NDX230616C11100000 | 2022-10-10 9:08AM EST | 2023-06-16 | 1,198.00 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 0.00% |
| NDX230721C11100000 | 2022-10-18 2:32PM EST | 2023-07-21 | 1,355.40 | 1,608.60 | 1,628.80 | 0.00 | - | - | 1 | 29.97% |
| NDX230915C11100000 | 2022-11-08 10:31AM EST | 2023-09-15 | 1,345.00 | 1,931.20 | 1,962.80 | 0.00 | - | 15 | 29 | 35.49% |
| NDXP230929C11100000 | 2022-10-19 12:40PM EST | 2023-09-29 | 1,472.37 | 1,767.00 | 1,799.80 | 0.00 | - | 20 | 22 | 30.59% |
Opzioni Putper1 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221201P11100000 | 2022-11-30 1:39PM EST | 2022-12-01 | 2.40 | 0.00 | 1.65 | -4.63 | -65.86% | 6 | 2 | 62.21% |
| NDXP221202P11100000 | 2022-11-30 3:04PM EST | 2022-12-02 | 1.82 | 0.00 | 2.65 | -14.28 | -88.70% | 29 | 33 | 51.18% |
| NDXP221205P11100000 | 2022-11-30 12:41PM EST | 2022-12-05 | 35.18 | 0.60 | 3.20 | +11.08 | +45.98% | 1 | 0 | 33.28% |
| NDXP221207P11100000 | 2022-11-29 3:06PM EST | 2022-12-07 | 8.50 | 2.00 | 6.20 | -39.70 | -82.37% | 3 | 3 | 31.30% |
| NDXP221208P11100000 | 2022-11-30 2:50PM EST | 2022-12-08 | 11.50 | 3.60 | 7.50 | -40.05 | -77.69% | 13 | 10 | 30.29% |
| NDXP221209P11100000 | 2022-11-30 1:43PM EST | 2022-12-09 | 37.60 | 6.30 | 9.40 | -22.15 | -37.07% | 96 | 16 | 29.78% |
| NDXP221212P11100000 | 2022-11-28 2:39PM EST | 2022-12-12 | 62.20 | 8.20 | 12.70 | 0.00 | - | 10 | 9 | 27.38% |
| NDXP221214P11100000 | 2022-11-23 10:06AM EST | 2022-12-14 | 81.90 | 29.50 | 35.50 | 0.00 | - | 1 | 2 | 32.35% |
| NDXP221215P11100000 | 2022-11-22 2:40PM EST | 2022-12-15 | 114.60 | 32.20 | 41.00 | 0.00 | - | 1 | 2 | 32.53% |
| NDX221216P11100000 | 2022-11-30 3:34PM EST | 2022-12-16 | 45.02 | 35.70 | 40.50 | -77.72 | -63.32% | 38 | 259 | 31.39% |
| NDXP221223P11100000 | 2022-11-14 3:00PM EST | 2022-12-23 | 177.90 | 56.80 | 65.80 | 0.00 | - | 1 | 1 | 30.35% |
| NDXP221230P11100000 | 2022-11-29 3:13PM EST | 2022-12-30 | 198.40 | 75.60 | 82.40 | 0.00 | - | 31 | 24 | 28.68% |
| NDX230120P11100000 | 2022-11-30 1:55PM EST | 2023-01-20 | 228.00 | 147.90 | 153.40 | -12.06 | -5.02% | 1 | 21 | 28.00% |
| NDX230217P11100000 | 2022-11-30 10:40AM EST | 2023-02-17 | 390.60 | 247.20 | 253.80 | -14.50 | -3.58% | 1 | 8 | 28.42% |
| NDX230317P11100000 | 2022-11-21 10:30AM EST | 2023-03-17 | 499.01 | 326.50 | 333.60 | 0.00 | - | 2 | 93 | 28.19% |
| NDXP230331P11100000 | 2022-11-18 12:45PM EST | 2023-03-31 | 538.64 | 364.60 | 372.00 | 0.00 | - | 2 | 1 | 28.16% |
| NDX230421P11100000 | 2022-11-18 1:04PM EST | 2023-04-21 | 580.80 | 407.00 | 414.50 | 0.00 | - | 2 | 2 | 27.66% |
| NDX230519P11100000 | 2022-11-18 1:05PM EST | 2023-05-19 | 644.00 | 471.30 | 479.30 | 0.00 | - | 2 | 51 | 27.57% |
| NDX230616P11100000 | 2022-08-09 2:12PM EST | 2023-06-16 | 574.83 | 666.70 | 688.20 | 0.00 | - | 8 | 2 | 32.20% |
| NDX230721P11100000 | 2022-10-18 2:31PM EST | 2023-07-21 | 1,016.30 | 718.50 | 732.40 | 0.00 | - | - | 0 | 30.96% |
| NDX230818P11100000 | 2022-09-15 9:28AM EST | 2023-08-18 | 813.00 | 1,207.60 | 1,231.40 | 0.00 | - | - | 2 | 42.68% |
| NDX230915P11100000 | 2022-09-14 11:33AM EST | 2023-09-15 | 804.82 | 1,232.00 | 1,250.10 | 0.00 | - | 3 | 18 | 41.04% |
| NDX231215P11100000 | 2022-11-18 1:09PM EST | 2023-12-15 | 916.13 | 759.90 | 792.70 | 0.00 | - | 3 | 11 | 25.61% |
| NDX241220P11100000 | 2022-11-14 3:54PM EST | 2024-12-20 | 1,173.60 | 1,027.20 | 1,104.30 | 0.00 | - | 5 | 43 | 23.17% |
© 2022 Yahoo. Tutti i diritti riservati.
