Italia markets open in 2 hours 25 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11.587,75-168,28 (-1,43%)
Alla chiusura: 05:15PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:11500.00
Opzioni d'acquistoper29 novembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP221129C115000002022-11-28 2:08PM EST2022-11-29125.000.000.000.00-700.00%
NDXP221130C115000002022-11-28 3:08PM EST2022-11-30157.700.000.000.00-25200.00%
NDXP221202C115000002022-11-28 12:55PM EST2022-12-02240.100.000.000.00-100.00%
NDXP221205C115000002022-11-22 10:09AM EST2022-12-05240.800.000.000.00-100.00%
NDXP221207C115000002022-11-22 10:40AM EST2022-12-07273.450.000.000.00--00.00%
NDXP221208C115000002022-11-09 11:44AM EST2022-12-08169.730.000.000.00-100.00%
NDXP221209C115000002022-11-21 12:28PM EST2022-12-09299.520.000.000.00-200.00%
NDXP221212C115000002022-11-28 2:20PM EST2022-12-12274.170.000.00-67.30-19.71%3200.00%
NDXP221214C115000002022-11-28 2:20PM EST2022-12-14338.070.000.00-100.73-22.96%3200.00%
NDXP221215C115000002022-11-22 9:48AM EST2022-12-15347.670.000.000.00--00.00%
NDX221216C115000002022-11-28 3:08PM EST2022-12-16352.500.000.000.00-25000.00%
NDXP221223C115000002022-11-21 3:45PM EST2022-12-23433.750.000.000.00-900.00%
NDXP221230C115000002022-11-22 3:51PM EST2022-12-30539.460.000.000.00-700.00%
NDX230120C115000002022-11-28 4:02PM EST2023-01-20561.800.000.000.00-500.00%
NDX230217C115000002022-11-25 9:33AM EST2023-02-17827.300.000.000.00-100.00%
NDX230317C115000002022-11-25 9:31AM EST2023-03-17937.700.000.000.00-100.00%
NDX230519C115000002022-10-26 12:06PM EST2023-05-191,165.701,150.901,172.700.00--035.77%
NDX230616C115000002022-10-26 1:48PM EST2023-06-161,208.301,246.701,265.300.00-15035.91%
NDX230915C115000002022-11-03 9:23AM EST2023-09-151,005.600.000.000.00-1600.00%
NDX231215C115000002022-04-28 2:40PM EST2023-12-153,220.302,461.002,661.000.00-6554.09%
NDX240621C115000002022-11-21 1:46PM EST2024-06-212,028.220.000.000.00-100.00%
NDX241220C115000002022-09-23 9:51AM EST2024-12-202,146.402,154.302,229.200.00-1133.33%
Opzioni Putper29 novembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP221129P115000002022-11-28 3:54PM EST2022-11-2926.320.000.00+11.42+76.64%2103.13%
NDXP221130P115000002022-11-28 4:11PM EST2022-11-3061.700.000.00+28.18+84.07%27501.56%
NDXP221201P115000002022-11-28 3:49PM EST2022-12-0191.000.000.00+45.70+100.88%2201.56%
NDXP221202P115000002022-11-28 4:14PM EST2022-12-02102.480.000.000.00-801.56%
NDXP221205P115000002022-11-28 9:44AM EST2022-12-0574.400.000.000.00-200.78%
NDXP221206P115000002022-11-28 11:28AM EST2022-12-06103.350.000.000.00-100.78%
NDXP221207P115000002022-11-25 10:52AM EST2022-12-0788.100.000.000.00-1200.78%
NDXP221208P115000002022-11-21 12:49PM EST2022-12-08226.250.000.000.00--00.78%
NDXP221209P115000002022-11-23 3:18PM EST2022-12-0995.000.000.000.00-100.78%
NDXP221212P115000002022-11-28 3:28PM EST2022-12-12185.840.000.000.00-100.78%
NDXP221215P115000002022-11-22 9:48AM EST2022-12-15298.980.000.000.00-100.78%
NDX221216P115000002022-11-28 3:08PM EST2022-12-16245.600.000.000.00-25300.78%
NDXP221219P115000002022-11-11 10:00AM EST2022-12-19390.500.000.000.00--00.78%
NDXP221230P115000002022-11-28 12:14PM EST2022-12-30286.900.000.000.00-100.39%
NDX230120P115000002022-11-23 2:16PM EST2023-01-20317.000.000.000.00-7100.39%
NDX230217P115000002022-11-22 9:52AM EST2023-02-17564.300.000.000.00-100.39%
NDX230317P115000002022-11-25 10:02AM EST2023-03-17530.300.000.000.00-400.20%
NDXP230331P115000002022-11-22 10:06AM EST2023-03-31672.110.000.000.00-200.20%
NDX230421P115000002022-11-21 3:39PM EST2023-04-21724.950.000.000.00-800.20%
NDX230519P115000002022-11-21 1:41PM EST2023-05-19779.500.000.000.00-100.20%
NDX230616P115000002022-11-23 10:46AM EST2023-06-16718.000.000.000.00-10000.20%
NDX230721P115000002022-11-18 1:30PM EST2023-07-21875.540.000.000.00-400.20%
NDX230915P115000002022-11-28 12:49PM EST2023-09-15910.500.000.00+41.60+4.79%500.20%
NDXP230929P115000002022-11-21 12:14PM EST2023-09-29998.200.000.000.00-300.20%
NDX231215P115000002022-11-28 12:49PM EST2023-12-151,018.230.000.00+37.26+3.80%500.20%
NDX240621P115000002022-11-21 1:46PM EST2024-06-211,195.370.000.000.00-100.10%
NDX241220P115000002022-09-22 9:16AM EST2024-12-201,380.011,420.201,492.300.00-1523.35%