Italia markets open in 6 hours 36 minutes
Dow Jones
34.589,77 +737,24 (+2,18%) Nasdaq
11.468,00 +484,22 (+4,41%) Nikkei 225
28.264,49 +295,50 (+1,06%) EUR/USD
1,0440 +0,0032 (+0,30%) BTC-EUR
16.425,49 +143,78 (+0,88%) CMC Crypto 200
406,69 +6,00 (+1,50%)
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:11700.00
Opzioni d'acquistoper1 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221201C11700000 | 2022-11-30 3:32PM EST | 2022-12-01 | 273.10 | 331.20 | 350.70 | +200.50 | +276.17% | 11 | 16 | 48.35% |
| NDXP221202C11700000 | 2022-11-30 2:28PM EST | 2022-12-02 | 256.00 | 343.50 | 362.20 | +203.32 | +385.95% | 6 | 55 | 39.71% |
| NDXP221205C11700000 | 2022-11-30 4:12PM EST | 2022-12-05 | 365.00 | 355.50 | 375.10 | +251.00 | +220.18% | 4 | 9 | 28.56% |
| NDXP221206C11700000 | 2022-11-29 3:24PM EST | 2022-12-06 | 79.40 | 365.10 | 384.50 | 0.00 | - | 1 | 5 | 28.21% |
| NDXP221207C11700000 | 2022-11-30 3:35PM EST | 2022-12-07 | 340.97 | 377.50 | 390.50 | +158.07 | +86.42% | 18 | 6 | 27.33% |
| NDXP221208C11700000 | 2022-11-28 3:38PM EST | 2022-12-08 | 132.52 | 385.30 | 405.90 | 0.00 | - | 2 | 5 | 28.37% |
| NDXP221209C11700000 | 2022-11-29 1:38PM EST | 2022-12-09 | 102.18 | 396.10 | 415.90 | 0.00 | - | 3 | 21 | 28.40% |
| NDXP221212C11700000 | 2022-11-30 1:32PM EST | 2022-12-12 | 184.35 | 407.70 | 424.30 | +15.30 | +9.05% | 9 | 18 | 25.77% |
| NDXP221214C11700000 | 2022-11-30 2:05PM EST | 2022-12-14 | 331.70 | 471.80 | 487.60 | +70.70 | +27.09% | 10 | 11 | 31.67% |
| NDXP221215C11700000 | 2022-11-21 3:44PM EST | 2022-12-15 | 271.00 | 476.30 | 506.30 | 0.00 | - | 1 | 1 | 32.73% |
| NDX221216C11700000 | 2022-11-30 4:13PM EST | 2022-12-16 | 494.00 | 487.00 | 502.00 | +292.80 | +145.53% | 12 | 726 | 31.22% |
| NDXP221219C11700000 | 2022-11-30 12:03PM EST | 2022-12-19 | 239.55 | 498.00 | 521.20 | -52.35 | -17.93% | 2 | 6 | 30.59% |
| NDXP221230C11700000 | 2022-11-25 11:33AM EST | 2022-12-30 | 421.90 | 569.40 | 584.60 | 0.00 | - | 4 | 57 | 29.33% |
| NDXP230106C11700000 | 2022-11-21 1:16PM EST | 2023-01-06 | 410.47 | 609.80 | 627.60 | 0.00 | - | 1 | 1 | 29.41% |
| NDX230120C11700000 | 2022-11-29 10:46AM EST | 2023-01-20 | 406.67 | 692.40 | 707.90 | -43.33 | -9.63% | 1 | 223 | 29.77% |
| NDX230217C11700000 | 2022-11-28 9:32AM EST | 2023-02-17 | 667.70 | 842.00 | 855.70 | 0.00 | - | 1 | 31 | 30.81% |
| NDX230317C11700000 | 2022-11-30 1:45PM EST | 2023-03-17 | 748.74 | 961.10 | 974.70 | -132.46 | -15.03% | 11 | 2 | 31.20% |
| NDX230616C11700000 | 2022-05-05 11:15AM EST | 2023-06-16 | 2,326.25 | 1,892.00 | 2,200.20 | 0.00 | - | - | 0 | 54.18% |
| NDX230915C11700000 | 2022-10-10 2:52PM EST | 2023-09-15 | 1,117.50 | 909.50 | 932.90 | 0.00 | - | - | 12 | 17.97% |
| NDX231215C11700000 | 2022-10-18 2:08PM EST | 2023-12-15 | 1,357.00 | 1,615.30 | 1,644.70 | 0.00 | - | 10 | 49 | 30.63% |
| NDX240621C11700000 | 2022-10-17 1:55PM EST | 2024-06-21 | 1,671.80 | 1,890.20 | 1,949.80 | 0.00 | - | - | 1 | 30.28% |
Opzioni Putper1 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221201P11700000 | 2022-11-30 4:13PM EST | 2022-12-01 | 6.35 | 3.90 | 8.80 | -224.93 | -97.25% | 123 | 79 | 38.13% |
| NDXP221202P11700000 | 2022-11-30 4:00PM EST | 2022-12-02 | 20.82 | 14.40 | 20.80 | -237.57 | -91.94% | 4 | 32 | 34.28% |
| NDXP221205P11700000 | 2022-11-30 3:24PM EST | 2022-12-05 | 47.90 | 25.80 | 31.00 | -90.45 | -65.38% | 5 | 6 | 24.79% |
| NDXP221206P11700000 | 2022-11-25 10:06AM EST | 2022-12-06 | 143.30 | 31.50 | 41.40 | 0.00 | - | 1 | 2 | 25.22% |
| NDXP221207P11700000 | 2022-11-30 2:56PM EST | 2022-12-07 | 93.40 | 41.60 | 47.40 | -55.72 | -37.37% | 2 | 1 | 24.65% |
| NDXP221209P11700000 | 2022-11-30 4:02PM EST | 2022-12-09 | 64.25 | 58.20 | 64.30 | -140.40 | -68.60% | 80 | 23 | 24.78% |
| NDXP221212P11700000 | 2022-11-30 4:02PM EST | 2022-12-12 | 73.65 | 67.50 | 73.50 | -137.85 | -65.18% | 62 | 4 | 22.83% |
| NDXP221213P11700000 | 2022-11-28 12:05PM EST | 2022-12-13 | 240.40 | 98.30 | 112.60 | 0.00 | - | 2 | 3 | 27.18% |
| NDX221216P11700000 | 2022-11-30 2:44PM EST | 2022-12-16 | 208.00 | 138.60 | 145.10 | -177.20 | -46.00% | 4 | 194 | 28.23% |
| NDXP221222P11700000 | 2022-11-16 9:30AM EST | 2022-12-22 | 375.10 | 165.90 | 181.80 | 0.00 | - | - | 2 | 27.56% |
| NDXP221223P11700000 | 2022-11-28 2:59PM EST | 2022-12-23 | 376.14 | 174.10 | 183.80 | 0.00 | - | 1 | 2 | 27.13% |
| NDXP221230P11700000 | 2022-11-28 9:34AM EST | 2022-12-30 | 338.00 | 200.40 | 206.90 | 0.00 | - | 1 | 22 | 25.60% |
| NDXP230106P11700000 | 2022-11-11 12:36PM EST | 2023-01-06 | 481.43 | 233.40 | 241.90 | 0.00 | - | - | 1 | 25.53% |
| NDX230120P11700000 | 2022-11-30 1:51PM EST | 2023-01-20 | 442.65 | 293.70 | 301.80 | +3.95 | +0.90% | 1 | 15 | 25.31% |
| NDX230217P11700000 | 2022-11-18 12:51PM EST | 2023-02-17 | 646.25 | 412.80 | 421.20 | 0.00 | - | 4 | 3 | 25.96% |
| NDX230317P11700000 | 2022-11-18 12:43PM EST | 2023-03-17 | 724.88 | 499.20 | 507.30 | 0.00 | - | 6 | 9 | 25.75% |
| NDXP230331P11700000 | 2022-11-18 12:45PM EST | 2023-03-31 | 769.15 | 540.60 | 549.20 | 0.00 | - | 4 | 2 | 25.79% |
| NDX230421P11700000 | 2022-11-18 1:04PM EST | 2023-04-21 | 810.12 | 586.60 | 595.20 | 0.00 | - | 4 | 2 | 25.39% |
| NDX230519P11700000 | 2022-11-18 1:05PM EST | 2023-05-19 | 872.64 | 655.60 | 664.60 | 0.00 | - | 4 | 2 | 25.40% |
| NDX230616P11700000 | 2022-11-28 10:14AM EST | 2023-06-16 | 840.00 | 709.30 | 720.40 | 0.00 | - | 69 | 151 | 25.16% |
| NDX230721P11700000 | 2022-11-28 10:17AM EST | 2023-07-21 | 893.45 | 760.20 | 775.20 | 0.00 | - | 2 | 15 | 24.67% |
| NDX230915P11700000 | 2022-08-10 10:43AM EST | 2023-09-15 | 744.75 | 869.50 | 892.00 | 0.00 | - | - | 2 | 24.96% |
| NDX231215P11700000 | 2022-11-23 11:54AM EST | 2023-12-15 | 1,053.64 | 952.20 | 986.70 | 0.00 | - | 2 | 45 | 23.76% |
| NDX240621P11700000 | 2022-11-11 11:34AM EST | 2024-06-21 | 1,297.82 | 1,102.60 | 1,158.40 | 0.00 | - | - | 1 | 22.37% |
| NDX241220P11700000 | 2022-09-20 1:07PM EST | 2024-12-20 | 1,408.70 | 1,583.30 | 1,641.30 | 0.00 | - | - | 250 | 26.72% |
© 2022 Yahoo. Tutti i diritti riservati.
