Italia markets open in 6 hours 34 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:11800.00
Opzioni d'acquistoper1 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP221201C118000002022-11-30 4:09PM EST2022-12-01248.22237.40257.00+233.62+1,600.14%1031841.75%
NDXP221202C118000002022-11-30 3:43PM EST2022-12-02224.20258.40278.90+195.05+669.13%215437.94%
NDXP221205C118000002022-11-30 3:48PM EST2022-12-05238.60275.00289.80+170.05+248.07%4226.42%
NDXP221206C118000002022-11-30 2:09PM EST2022-12-06150.50285.40303.30+100.70+202.21%101426.76%
NDXP221207C118000002022-11-30 3:09PM EST2022-12-07224.05298.70312.20+34.35+18.11%21526.35%
NDXP221209C118000002022-11-30 2:46PM EST2022-12-09221.55321.00335.80+110.23+99.02%56626.81%
NDXP221215C118000002022-11-22 3:59PM EST2022-12-15288.42412.20432.700.00--2431.54%
NDX221216C118000002022-11-30 2:11PM EST2022-12-16292.50417.10432.70+137.50+88.71%123630.54%
NDXP221223C118000002022-11-23 12:38PM EST2022-12-23358.20459.50484.700.00-2330.00%
NDXP221230C118000002022-11-28 2:31PM EST2022-12-30280.00501.10520.800.00-221829.00%
NDXP230106C118000002022-11-18 11:04AM EST2023-01-06409.85543.70560.500.00-2328.80%
NDX230120C118000002022-11-30 3:59PM EST2023-01-20624.10626.20642.30+140.20+28.97%810329.23%
NDX230217C118000002022-11-23 11:39AM EST2023-02-17690.20778.30791.600.00-88130.33%
NDXP230331C118000002022-11-11 2:35PM EST2023-03-31932.45962.10975.500.00--131.30%
NDX230519C118000002022-09-16 8:45AM EST2023-05-191,258.00648.80674.400.00--117.01%
NDX230616C118000002022-11-22 3:05PM EST2023-06-161,063.101,237.201,251.800.00-5632.43%
NDX230915C118000002022-11-29 3:46PM EST2023-09-151,170.001,485.601,516.100.00-525433.16%
NDX231215C118000002022-07-14 12:13PM EST2023-12-151,681.602,929.903,090.700.00-326060.61%
NDX240621C118000002022-11-09 11:35AM EST2024-06-211,470.702,067.902,132.800.00-5634.21%
Opzioni Putper1 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP221201P118000002022-11-30 4:13PM EST2022-12-0112.2710.2016.20-301.43-96.09%129334.87%
NDXP221202P118000002022-11-30 4:00PM EST2022-12-0237.0729.0035.70-294.10-88.81%31433.05%
NDXP221205P118000002022-11-30 3:35PM EST2022-12-0563.6143.6049.10-289.39-81.98%8424.06%
NDXP221207P118000002022-11-30 3:38PM EST2022-12-0791.5562.7068.90-102.58-52.84%4124.00%
NDXP221209P118000002022-11-30 3:55PM EST2022-12-0996.9781.7087.70-293.63-75.17%6524.09%
NDXP221212P118000002022-11-30 3:50PM EST2022-12-12120.2392.1098.60-193.22-61.64%3222.29%
NDXP221213P118000002022-11-15 1:56PM EST2022-12-13349.60126.30142.100.00-1126.73%
NDXP221214P118000002022-11-30 3:39PM EST2022-12-14194.10160.00167.00-168.50-46.47%3128.62%
NDXP221215P118000002022-11-28 3:13PM EST2022-12-15400.00163.00179.900.00-2329.07%
NDX221216P118000002022-11-30 3:51PM EST2022-12-16177.80168.90176.20-277.20-60.92%1227427.75%
NDXP221230P118000002022-11-28 9:51AM EST2022-12-30374.02232.30239.700.00-31125.14%
NDX230120P118000002022-11-30 1:51PM EST2023-01-20488.25327.10335.50-50.63-9.40%18124.83%
NDX230217P118000002022-11-30 3:54PM EST2023-02-17466.40447.80456.50-92.60-16.57%111225.53%
NDX230317P118000002022-11-29 3:20PM EST2023-03-17767.70534.50542.600.00-51225.33%
NDXP230331P118000002022-11-18 12:47PM EST2023-03-31815.28576.00584.600.00-4225.37%
NDX230421P118000002022-11-18 1:00PM EST2023-04-21853.95622.10630.900.00-4625.00%
NDX230519P118000002022-07-18 8:49AM EST2023-05-191,001.60587.30610.700.00-2122.22%
NDX230616P118000002022-11-22 3:05PM EST2023-06-16899.70744.70755.900.00-141924.78%
NDX230915P118000002022-10-10 1:06PM EST2023-09-151,494.751,451.501,475.800.00-3037.74%
NDX231215P118000002022-09-28 2:51PM EST2023-12-151,348.901,250.101,289.200.00-16629.01%
NDX240621P118000002022-11-09 11:35AM EST2024-06-211,573.801,137.801,193.900.00-5522.09%