Italia markets open in 6 hours 47 minutes
Dow Jones
34.589,77 +737,24 (+2,18%) Nasdaq
11.468,00 +484,22 (+4,41%) Nikkei 225
28.295,80 +326,81 (+1,17%) EUR/USD
1,0446 +0,0038 (+0,37%) BTC-EUR
16.423,03 +134,52 (+0,83%) CMC Crypto 200
406,92 +6,22 (+1,55%)
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:11400.00
Opzioni d'acquistoper1 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221201C11400000 | 2022-11-30 1:59PM EST | 2022-12-01 | 349.07 | 619.80 | 651.30 | +158.25 | +82.93% | 2 | 2 | 58.08% |
| NDXP221202C11400000 | 2022-11-30 2:14PM EST | 2022-12-02 | 423.61 | 624.90 | 649.80 | +217.36 | +105.39% | 1 | 4 | 54.30% |
| NDXP221207C11400000 | 2022-11-08 3:31PM EST | 2022-12-07 | 250.40 | 642.30 | 660.00 | 0.00 | - | - | 3 | 32.52% |
| NDXP221208C11400000 | 2022-11-23 11:54AM EST | 2022-12-08 | 475.17 | 649.60 | 668.70 | 0.00 | - | - | 1 | 32.85% |
| NDXP221209C11400000 | 2022-11-18 10:58AM EST | 2022-12-09 | 444.30 | 658.10 | 673.70 | 0.00 | - | 1 | 7 | 32.20% |
| NDX221216C11400000 | 2022-11-29 1:32PM EST | 2022-12-16 | 337.45 | 717.80 | 735.50 | 0.00 | - | 4 | 248 | 33.61% |
| NDXP221230C11400000 | 2022-11-30 2:42PM EST | 2022-12-30 | 675.14 | 793.10 | 808.80 | +217.04 | +47.38% | 30 | 32 | 31.42% |
| NDX230120C11400000 | 2022-11-30 1:32PM EST | 2023-01-20 | 640.32 | 906.30 | 922.80 | -83.98 | -11.59% | 7 | 37 | 31.59% |
| NDX230217C11400000 | 2022-11-22 1:28PM EST | 2023-02-17 | 833.50 | 1,046.00 | 1,061.00 | 0.00 | - | 10 | 7 | 32.29% |
| NDX230317C11400000 | 2022-11-07 12:12PM EST | 2023-03-17 | 572.32 | 1,162.20 | 1,176.80 | 0.00 | - | 2 | 40 | 32.59% |
| NDX230421C11400000 | 2022-11-04 10:28AM EST | 2023-04-21 | 655.30 | 1,299.20 | 1,312.80 | 0.00 | - | 1 | 2 | 33.17% |
| NDX230519C11400000 | 2022-10-21 2:54PM EST | 2023-05-19 | 1,147.40 | 1,216.80 | 1,233.80 | 0.00 | - | 15 | 15 | 27.73% |
| NDX230616C11400000 | 2022-05-06 9:02AM EST | 2023-06-16 | 2,321.47 | 2,086.70 | 2,396.00 | 0.00 | - | 1 | 1 | 55.88% |
| NDX230915C11400000 | 2022-10-05 12:11PM EST | 2023-09-15 | 1,575.20 | 976.80 | 990.40 | 0.00 | - | 22 | 7 | 15.04% |
| NDX240621C11400000 | 2022-10-17 2:52PM EST | 2024-06-21 | 1,832.80 | 2,048.30 | 2,109.70 | 0.00 | - | - | 1 | 30.63% |
Opzioni Putper1 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221201P11400000 | 2022-11-30 3:54PM EST | 2022-12-01 | 2.15 | 0.00 | 2.95 | -74.25 | -97.19% | 11 | 21 | 52.20% |
| NDXP221202P11400000 | 2022-11-30 3:11PM EST | 2022-12-02 | 7.30 | 1.45 | 4.90 | -92.95 | -92.72% | 26 | 85 | 40.23% |
| NDXP221205P11400000 | 2022-11-30 2:19PM EST | 2022-12-05 | 18.60 | 4.80 | 7.80 | -67.95 | -78.51% | 10 | 14 | 27.80% |
| NDXP221206P11400000 | 2022-11-29 2:06PM EST | 2022-12-06 | 113.30 | 6.10 | 12.50 | 0.00 | - | 2 | 3 | 28.07% |
| NDXP221207P11400000 | 2022-11-30 3:38PM EST | 2022-12-07 | 19.25 | 10.80 | 14.70 | -103.05 | -84.26% | 5 | 10 | 26.99% |
| NDXP221209P11400000 | 2022-11-30 4:06PM EST | 2022-12-09 | 21.95 | 19.70 | 24.00 | -132.35 | -85.77% | 9 | 17 | 26.96% |
| NDXP221212P11400000 | 2022-11-30 3:31PM EST | 2022-12-12 | 38.05 | 25.00 | 29.80 | -150.67 | -79.84% | 3 | 21 | 24.81% |
| NDXP221213P11400000 | 2022-11-25 12:05PM EST | 2022-12-13 | 115.95 | 43.00 | 54.30 | 0.00 | - | 1 | 1 | 28.85% |
| NDXP221215P11400000 | 2022-11-18 1:15PM EST | 2022-12-15 | 256.50 | 67.40 | 79.80 | 0.00 | - | 1 | 1 | 30.97% |
| NDX221216P11400000 | 2022-11-30 3:39PM EST | 2022-12-16 | 90.30 | 72.50 | 77.60 | -167.25 | -64.94% | 24 | 164 | 29.66% |
| NDXP221223P11400000 | 2022-11-29 9:54AM EST | 2022-12-23 | 254.40 | 100.80 | 112.20 | 0.00 | - | 2 | 21 | 28.81% |
| NDXP221230P11400000 | 2022-11-30 2:01PM EST | 2022-12-30 | 201.00 | 125.40 | 131.70 | -62.00 | -23.57% | 2 | 8 | 27.11% |
| NDX230120P11400000 | 2022-11-29 11:10AM EST | 2023-01-20 | 394.60 | 210.50 | 217.00 | 0.00 | - | 2 | 26 | 26.68% |
| NDX230217P11400000 | 2022-11-18 12:10PM EST | 2023-02-17 | 514.08 | 321.20 | 328.70 | 0.00 | - | 4 | 9 | 27.21% |
| NDX230317P11400000 | 2022-11-29 9:37AM EST | 2023-03-17 | 567.76 | 405.00 | 412.70 | 0.00 | - | 2 | 14 | 26.98% |
| NDXP230331P11400000 | 2022-11-21 12:27PM EST | 2023-03-31 | 658.80 | 445.30 | 453.30 | 0.00 | - | - | 2 | 26.99% |
| NDX230421P11400000 | 2022-11-04 10:28AM EST | 2023-04-21 | 1,064.33 | 490.00 | 498.10 | 0.00 | - | 1 | 2 | 26.55% |
| NDX230616P11400000 | 2022-09-16 1:39PM EST | 2023-06-16 | 911.44 | 1,286.90 | 1,308.20 | 0.00 | - | 5 | 51 | 46.84% |
| NDX230915P11400000 | 2022-11-29 9:53AM EST | 2023-09-15 | 915.70 | 744.60 | 771.30 | 0.00 | - | 1 | 50 | 25.48% |
| NDX231215P11400000 | 2022-11-30 3:59PM EST | 2023-12-15 | 875.65 | 851.70 | 885.50 | -106.31 | -10.83% | 3 | 26 | 24.70% |
| NDX240621P11400000 | 2022-11-04 12:53PM EST | 2024-06-21 | 1,501.70 | 1,001.80 | 1,056.40 | 0.00 | - | 150 | 162 | 23.20% |
| NDX241220P11400000 | 2022-03-14 8:30AM EST | 2024-12-20 | 1,298.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
© 2022 Yahoo. Tutti i diritti riservati.
