Italia markets open in 6 hours 50 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:11300.00
Opzioni d'acquistoper1 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP221202C113000002022-11-30 2:40PM EST2022-12-02576.70723.60748.60+305.61+112.73%1659.96%
NDXP221207C113000002022-11-09 10:04AM EST2022-12-07225.40733.50759.300.00-565636.06%
NDXP221209C113000002022-11-16 9:37AM EST2022-12-09647.23748.30770.900.00-13135.04%
NDXP221212C113000002022-11-04 12:44PM EST2022-12-12166.13750.40778.600.00-303032.03%
NDX221216C113000002022-11-29 11:22AM EST2022-12-16393.34800.00824.500.00-124535.18%
NDXP221223C113000002022-11-10 3:58PM EST2022-12-23660.27833.60863.900.00--333.95%
NDXP221230C113000002022-11-01 11:32AM EST2022-12-30575.73870.20893.400.00-1332.56%
NDXP230106C113000002022-11-17 10:15AM EST2023-01-06696.35906.00927.100.00--332.11%
NDX230120C113000002022-11-30 4:07PM EST2023-01-20992.20982.10999.10+283.22+39.95%47132.21%
NDX230217C113000002022-10-13 9:40AM EST2023-02-17553.561,051.901,075.100.00--329.84%
NDX230421C113000002022-11-03 1:27PM EST2023-04-21711.401,368.101,381.800.00--2033.60%
NDX230519C113000002022-10-21 1:08PM EST2023-05-191,166.601,278.201,295.800.00-3327.85%
NDX230915C113000002022-10-25 11:48AM EST2023-09-151,704.001,687.101,712.500.00--1531.87%
Opzioni Putper1 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP221201P113000002022-11-30 4:06PM EST2022-12-010.300.002.35-29.08-98.98%21452.08%
NDXP221202P113000002022-11-30 3:03PM EST2022-12-025.050.203.70-61.00-92.35%194043.51%
NDXP221205P113000002022-11-30 4:06PM EST2022-12-054.002.555.30-89.59-95.73%81329.25%
NDXP221206P113000002022-11-30 12:27PM EST2022-12-0691.103.807.80+2.30+2.59%2628.69%
NDXP221207P113000002022-11-30 3:06PM EST2022-12-0717.386.9010.20-62.34-78.20%4628.03%
NDXP221209P113000002022-11-22 11:46AM EST2022-12-09127.2512.8017.800.00-4827.99%
NDXP221212P113000002022-11-30 3:31PM EST2022-12-1227.6517.1022.70-118.30-81.06%31225.75%
NDXP221214P113000002022-11-29 1:25PM EST2022-12-14201.6549.5057.100.00-172431.29%
NDX221216P113000002022-11-30 3:32PM EST2022-12-1672.3057.6062.70-131.70-64.56%127230.22%
NDXP221219P113000002022-11-16 11:07AM EST2022-12-19230.0066.5074.500.00-4429.50%
NDXP221222P113000002022-11-23 9:32AM EST2022-12-22184.1578.9090.600.00--029.52%
NDXP221223P113000002022-11-23 9:32AM EST2022-12-23189.5085.2093.400.00--029.22%
NDXP221230P113000002022-11-30 3:40PM EST2022-12-30126.49106.70112.80-162.31-56.20%4627.63%
NDXP230106P113000002022-11-30 3:43PM EST2023-01-06153.25134.20140.40-154.70-50.24%10027.35%
NDX230120P113000002022-11-29 11:44AM EST2023-01-20360.93187.40193.600.00-21627.12%
NDX230217P113000002022-11-30 10:40AM EST2023-02-17459.35294.70301.90-14.17-2.99%1927.62%
NDX230317P113000002022-11-18 2:41PM EST2023-03-17458.00377.30384.70-103.30-18.40%66227.39%
NDX230421P113000002022-11-18 1:02PM EST2023-04-21650.20460.90468.800.00-2126.92%
NDX230519P113000002022-11-29 11:46AM EST2023-05-19718.30527.40535.700.00-11526.86%
NDX230616P113000002022-11-16 1:09PM EST2023-06-16721.58580.30590.800.00-62726.60%
NDX230915P113000002022-11-03 11:02AM EST2023-09-151,236.50715.50740.000.00--125.80%
NDX231215P113000002022-11-10 11:46AM EST2023-12-151,049.20820.20853.700.00-13825.00%
NDX241220P113000002022-01-25 10:24AM EST2024-12-201,200.00800.101,600.100.00--129.36%