Italia markets open in 6 hours 36 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:11700.00
Opzioni d'acquistoper1 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP221201C117000002022-11-30 3:32PM EST2022-12-01273.10331.20350.70+200.50+276.17%111648.35%
NDXP221202C117000002022-11-30 2:28PM EST2022-12-02256.00343.50362.20+203.32+385.95%65539.71%
NDXP221205C117000002022-11-30 4:12PM EST2022-12-05365.00355.50375.10+251.00+220.18%4928.56%
NDXP221206C117000002022-11-29 3:24PM EST2022-12-0679.40365.10384.500.00-1528.21%
NDXP221207C117000002022-11-30 3:35PM EST2022-12-07340.97377.50390.50+158.07+86.42%18627.33%
NDXP221208C117000002022-11-28 3:38PM EST2022-12-08132.52385.30405.900.00-2528.37%
NDXP221209C117000002022-11-29 1:38PM EST2022-12-09102.18396.10415.900.00-32128.40%
NDXP221212C117000002022-11-30 1:32PM EST2022-12-12184.35407.70424.30+15.30+9.05%91825.77%
NDXP221214C117000002022-11-30 2:05PM EST2022-12-14331.70471.80487.60+70.70+27.09%101131.67%
NDXP221215C117000002022-11-21 3:44PM EST2022-12-15271.00476.30506.300.00-1132.73%
NDX221216C117000002022-11-30 4:13PM EST2022-12-16494.00487.00502.00+292.80+145.53%1272631.22%
NDXP221219C117000002022-11-30 12:03PM EST2022-12-19239.55498.00521.20-52.35-17.93%2630.59%
NDXP221230C117000002022-11-25 11:33AM EST2022-12-30421.90569.40584.600.00-45729.33%
NDXP230106C117000002022-11-21 1:16PM EST2023-01-06410.47609.80627.600.00-1129.41%
NDX230120C117000002022-11-29 10:46AM EST2023-01-20406.67692.40707.90-43.33-9.63%122329.77%
NDX230217C117000002022-11-28 9:32AM EST2023-02-17667.70842.00855.700.00-13130.81%
NDX230317C117000002022-11-30 1:45PM EST2023-03-17748.74961.10974.70-132.46-15.03%11231.20%
NDX230616C117000002022-05-05 11:15AM EST2023-06-162,326.251,892.002,200.200.00--054.18%
NDX230915C117000002022-10-10 2:52PM EST2023-09-151,117.50909.50932.900.00--1217.97%
NDX231215C117000002022-10-18 2:08PM EST2023-12-151,357.001,615.301,644.700.00-104930.63%
NDX240621C117000002022-10-17 1:55PM EST2024-06-211,671.801,890.201,949.800.00--130.28%
Opzioni Putper1 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP221201P117000002022-11-30 4:13PM EST2022-12-016.353.908.80-224.93-97.25%1237938.13%
NDXP221202P117000002022-11-30 4:00PM EST2022-12-0220.8214.4020.80-237.57-91.94%43234.28%
NDXP221205P117000002022-11-30 3:24PM EST2022-12-0547.9025.8031.00-90.45-65.38%5624.79%
NDXP221206P117000002022-11-25 10:06AM EST2022-12-06143.3031.5041.400.00-1225.22%
NDXP221207P117000002022-11-30 2:56PM EST2022-12-0793.4041.6047.40-55.72-37.37%2124.65%
NDXP221209P117000002022-11-30 4:02PM EST2022-12-0964.2558.2064.30-140.40-68.60%802324.78%
NDXP221212P117000002022-11-30 4:02PM EST2022-12-1273.6567.5073.50-137.85-65.18%62422.83%
NDXP221213P117000002022-11-28 12:05PM EST2022-12-13240.4098.30112.600.00-2327.18%
NDX221216P117000002022-11-30 2:44PM EST2022-12-16208.00138.60145.10-177.20-46.00%419428.23%
NDXP221222P117000002022-11-16 9:30AM EST2022-12-22375.10165.90181.800.00--227.56%
NDXP221223P117000002022-11-28 2:59PM EST2022-12-23376.14174.10183.800.00-1227.13%
NDXP221230P117000002022-11-28 9:34AM EST2022-12-30338.00200.40206.900.00-12225.60%
NDXP230106P117000002022-11-11 12:36PM EST2023-01-06481.43233.40241.900.00--125.53%
NDX230120P117000002022-11-30 1:51PM EST2023-01-20442.65293.70301.80+3.95+0.90%11525.31%
NDX230217P117000002022-11-18 12:51PM EST2023-02-17646.25412.80421.200.00-4325.96%
NDX230317P117000002022-11-18 12:43PM EST2023-03-17724.88499.20507.300.00-6925.75%
NDXP230331P117000002022-11-18 12:45PM EST2023-03-31769.15540.60549.200.00-4225.79%
NDX230421P117000002022-11-18 1:04PM EST2023-04-21810.12586.60595.200.00-4225.39%
NDX230519P117000002022-11-18 1:05PM EST2023-05-19872.64655.60664.600.00-4225.40%
NDX230616P117000002022-11-28 10:14AM EST2023-06-16840.00709.30720.400.00-6915125.16%
NDX230721P117000002022-11-28 10:17AM EST2023-07-21893.45760.20775.200.00-21524.67%
NDX230915P117000002022-08-10 10:43AM EST2023-09-15744.75869.50892.000.00--224.96%
NDX231215P117000002022-11-23 11:54AM EST2023-12-151,053.64952.20986.700.00-24523.76%
NDX240621P117000002022-11-11 11:34AM EST2024-06-211,297.821,102.601,158.400.00--122.37%
NDX241220P117000002022-09-20 1:07PM EST2024-12-201,408.701,583.301,641.300.00--25026.72%