Italia markets open in 6 hours 30 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:11900.00
Opzioni d'acquistoper1 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP221201C119000002022-11-30 3:45PM EST2022-12-01107.75152.30171.00+100.00+1,290.32%27736.69%
NDXP221202C119000002022-11-30 3:59PM EST2022-12-02192.18184.40200.00+176.98+1,164.34%1791435.18%
NDXP221205C119000002022-11-30 3:43PM EST2022-12-05166.15204.50217.20+20.55+14.11%351125.57%
NDXP221206C119000002022-11-29 10:02AM EST2022-12-0645.97213.50233.000.00-1426.08%
NDXP221207C119000002022-11-29 3:48PM EST2022-12-0733.93224.70244.000.00-2625.89%
NDXP221208C119000002022-11-30 1:24PM EST2022-12-0857.01238.00254.50+8.76+18.16%10625.77%
NDXP221209C119000002022-11-30 1:24PM EST2022-12-0965.33254.20266.50+8.68+15.32%121725.96%
NDXP221212C119000002022-11-30 2:26PM EST2022-12-12192.50266.60280.10+101.40+111.31%2524.11%
NDXP221215C119000002022-11-30 10:42AM EST2022-12-15137.97350.00369.20-76.20-35.58%1130.97%
NDX221216C119000002022-11-30 3:36PM EST2022-12-16333.32354.60368.60+201.31+152.50%1085829.93%
NDXP221219C119000002022-11-30 3:36PM EST2022-12-19348.19367.40385.70+131.29+60.53%525429.06%
NDXP221230C119000002022-11-25 12:24PM EST2022-12-30317.50438.90453.500.00-41028.14%
NDXP230106C119000002022-11-21 1:16PM EST2023-01-06316.67481.10497.000.00-2228.22%
NDX230120C119000002022-11-30 3:03PM EST2023-01-20489.40564.30579.20+19.05+4.05%56128.68%
NDX230217C119000002022-11-30 3:20PM EST2023-02-17660.00716.90729.90+43.95+7.13%319029.87%
NDX230317C119000002022-10-06 12:24PM EST2023-03-17845.00380.30390.300.00-1212.42%
NDX230616C119000002022-11-07 12:52PM EST2023-06-16637.201,176.901,191.300.00-25332.07%
NDX230818C119000002022-10-07 12:36PM EST2023-08-181,003.20774.40804.300.00-1118.28%
NDX230915C119000002022-11-04 12:56PM EST2023-09-15771.001,426.301,453.100.00-1511332.76%
NDX231215C119000002022-10-14 8:30AM EST2023-12-151,281.101,565.701,608.400.00-1131.80%
NDX241220C119000002022-11-14 9:41AM EST2024-12-202,188.802,288.802,385.500.00-1134.21%
Opzioni Putper1 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP221202P119000002022-11-30 3:19PM EST2022-12-0299.0053.2062.50-231.71-70.06%131132.87%
NDXP221205P119000002022-11-30 3:07PM EST2022-12-05135.6570.8077.20-204.74-60.15%3623.66%
NDXP221209P119000002022-11-30 9:53AM EST2022-12-09407.46112.40118.90-44.29-9.80%21223.53%
NDXP221212P119000002022-11-29 11:54AM EST2022-12-12195.50123.80130.90-264.33-57.48%31321.82%
NDXP221213P119000002022-11-28 1:02PM EST2022-12-13367.71158.60177.700.00-1226.32%
NDXP221214P119000002022-11-28 12:53PM EST2022-12-14473.70194.10204.70+81.90+20.90%1228.32%
NDXP221215P119000002022-11-22 2:03PM EST2022-12-15419.35199.70216.500.00-1128.60%
NDX221216P119000002022-11-29 3:23PM EST2022-12-16504.10203.10214.300.00-110627.47%
NDXP221219P119000002022-11-14 12:41PM EST2022-12-19436.45216.40230.900.00-53926.76%
NDX230120P119000002022-11-30 2:31PM EST2023-01-20434.50363.80371.80-231.20-34.73%62124.32%
NDX230217P119000002022-11-30 2:52PM EST2023-02-17550.90485.20494.10-188.90-25.53%3425.09%
NDX230317P119000002022-11-18 12:48PM EST2023-03-17819.75571.70580.000.00-62124.90%
NDX230421P119000002022-11-18 1:02PM EST2023-04-21898.24659.20668.200.00-4224.60%
NDX230616P119000002022-11-28 10:55AM EST2023-06-16938.30781.60793.000.00-32424.40%
NDX230915P119000002022-09-22 1:30PM EST2023-09-151,311.801,351.501,374.300.00--8034.01%
NDX231215P119000002022-09-28 2:51PM EST2023-12-151,392.101,293.001,332.600.00-1528.79%
NDX241220P119000002022-09-22 9:16AM EST2024-12-201,533.491,582.701,658.300.00-1225.32%