Italia markets open in 6 hours 30 minutes
Dow Jones
34.589,77 +737,24 (+2,18%) Nasdaq
11.468,00 +484,22 (+4,41%) Nikkei 225
28.267,97 +298,98 (+1,07%) EUR/USD
1,0435 +0,0027 (+0,26%) BTC-EUR
16.413,28 +133,23 (+0,82%) CMC Crypto 200
406,05 +5,35 (+1,34%)
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:11900.00
Opzioni d'acquistoper1 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221201C11900000 | 2022-11-30 3:45PM EST | 2022-12-01 | 107.75 | 152.30 | 171.00 | +100.00 | +1,290.32% | 27 | 7 | 36.69% |
| NDXP221202C11900000 | 2022-11-30 3:59PM EST | 2022-12-02 | 192.18 | 184.40 | 200.00 | +176.98 | +1,164.34% | 179 | 14 | 35.18% |
| NDXP221205C11900000 | 2022-11-30 3:43PM EST | 2022-12-05 | 166.15 | 204.50 | 217.20 | +20.55 | +14.11% | 35 | 11 | 25.57% |
| NDXP221206C11900000 | 2022-11-29 10:02AM EST | 2022-12-06 | 45.97 | 213.50 | 233.00 | 0.00 | - | 1 | 4 | 26.08% |
| NDXP221207C11900000 | 2022-11-29 3:48PM EST | 2022-12-07 | 33.93 | 224.70 | 244.00 | 0.00 | - | 2 | 6 | 25.89% |
| NDXP221208C11900000 | 2022-11-30 1:24PM EST | 2022-12-08 | 57.01 | 238.00 | 254.50 | +8.76 | +18.16% | 10 | 6 | 25.77% |
| NDXP221209C11900000 | 2022-11-30 1:24PM EST | 2022-12-09 | 65.33 | 254.20 | 266.50 | +8.68 | +15.32% | 12 | 17 | 25.96% |
| NDXP221212C11900000 | 2022-11-30 2:26PM EST | 2022-12-12 | 192.50 | 266.60 | 280.10 | +101.40 | +111.31% | 2 | 5 | 24.11% |
| NDXP221215C11900000 | 2022-11-30 10:42AM EST | 2022-12-15 | 137.97 | 350.00 | 369.20 | -76.20 | -35.58% | 1 | 1 | 30.97% |
| NDX221216C11900000 | 2022-11-30 3:36PM EST | 2022-12-16 | 333.32 | 354.60 | 368.60 | +201.31 | +152.50% | 108 | 58 | 29.93% |
| NDXP221219C11900000 | 2022-11-30 3:36PM EST | 2022-12-19 | 348.19 | 367.40 | 385.70 | +131.29 | +60.53% | 52 | 54 | 29.06% |
| NDXP221230C11900000 | 2022-11-25 12:24PM EST | 2022-12-30 | 317.50 | 438.90 | 453.50 | 0.00 | - | 4 | 10 | 28.14% |
| NDXP230106C11900000 | 2022-11-21 1:16PM EST | 2023-01-06 | 316.67 | 481.10 | 497.00 | 0.00 | - | 2 | 2 | 28.22% |
| NDX230120C11900000 | 2022-11-30 3:03PM EST | 2023-01-20 | 489.40 | 564.30 | 579.20 | +19.05 | +4.05% | 5 | 61 | 28.68% |
| NDX230217C11900000 | 2022-11-30 3:20PM EST | 2023-02-17 | 660.00 | 716.90 | 729.90 | +43.95 | +7.13% | 3 | 190 | 29.87% |
| NDX230317C11900000 | 2022-10-06 12:24PM EST | 2023-03-17 | 845.00 | 380.30 | 390.30 | 0.00 | - | 1 | 2 | 12.42% |
| NDX230616C11900000 | 2022-11-07 12:52PM EST | 2023-06-16 | 637.20 | 1,176.90 | 1,191.30 | 0.00 | - | 2 | 53 | 32.07% |
| NDX230818C11900000 | 2022-10-07 12:36PM EST | 2023-08-18 | 1,003.20 | 774.40 | 804.30 | 0.00 | - | 1 | 1 | 18.28% |
| NDX230915C11900000 | 2022-11-04 12:56PM EST | 2023-09-15 | 771.00 | 1,426.30 | 1,453.10 | 0.00 | - | 15 | 113 | 32.76% |
| NDX231215C11900000 | 2022-10-14 8:30AM EST | 2023-12-15 | 1,281.10 | 1,565.70 | 1,608.40 | 0.00 | - | 1 | 1 | 31.80% |
| NDX241220C11900000 | 2022-11-14 9:41AM EST | 2024-12-20 | 2,188.80 | 2,288.80 | 2,385.50 | 0.00 | - | 1 | 1 | 34.21% |
Opzioni Putper1 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221202P11900000 | 2022-11-30 3:19PM EST | 2022-12-02 | 99.00 | 53.20 | 62.50 | -231.71 | -70.06% | 13 | 11 | 32.87% |
| NDXP221205P11900000 | 2022-11-30 3:07PM EST | 2022-12-05 | 135.65 | 70.80 | 77.20 | -204.74 | -60.15% | 3 | 6 | 23.66% |
| NDXP221209P11900000 | 2022-11-30 9:53AM EST | 2022-12-09 | 407.46 | 112.40 | 118.90 | -44.29 | -9.80% | 2 | 12 | 23.53% |
| NDXP221212P11900000 | 2022-11-29 11:54AM EST | 2022-12-12 | 195.50 | 123.80 | 130.90 | -264.33 | -57.48% | 3 | 13 | 21.82% |
| NDXP221213P11900000 | 2022-11-28 1:02PM EST | 2022-12-13 | 367.71 | 158.60 | 177.70 | 0.00 | - | 1 | 2 | 26.32% |
| NDXP221214P11900000 | 2022-11-28 12:53PM EST | 2022-12-14 | 473.70 | 194.10 | 204.70 | +81.90 | +20.90% | 1 | 2 | 28.32% |
| NDXP221215P11900000 | 2022-11-22 2:03PM EST | 2022-12-15 | 419.35 | 199.70 | 216.50 | 0.00 | - | 1 | 1 | 28.60% |
| NDX221216P11900000 | 2022-11-29 3:23PM EST | 2022-12-16 | 504.10 | 203.10 | 214.30 | 0.00 | - | 1 | 106 | 27.47% |
| NDXP221219P11900000 | 2022-11-14 12:41PM EST | 2022-12-19 | 436.45 | 216.40 | 230.90 | 0.00 | - | 53 | 9 | 26.76% |
| NDX230120P11900000 | 2022-11-30 2:31PM EST | 2023-01-20 | 434.50 | 363.80 | 371.80 | -231.20 | -34.73% | 6 | 21 | 24.32% |
| NDX230217P11900000 | 2022-11-30 2:52PM EST | 2023-02-17 | 550.90 | 485.20 | 494.10 | -188.90 | -25.53% | 3 | 4 | 25.09% |
| NDX230317P11900000 | 2022-11-18 12:48PM EST | 2023-03-17 | 819.75 | 571.70 | 580.00 | 0.00 | - | 6 | 21 | 24.90% |
| NDX230421P11900000 | 2022-11-18 1:02PM EST | 2023-04-21 | 898.24 | 659.20 | 668.20 | 0.00 | - | 4 | 2 | 24.60% |
| NDX230616P11900000 | 2022-11-28 10:55AM EST | 2023-06-16 | 938.30 | 781.60 | 793.00 | 0.00 | - | 3 | 24 | 24.40% |
| NDX230915P11900000 | 2022-09-22 1:30PM EST | 2023-09-15 | 1,311.80 | 1,351.50 | 1,374.30 | 0.00 | - | - | 80 | 34.01% |
| NDX231215P11900000 | 2022-09-28 2:51PM EST | 2023-12-15 | 1,392.10 | 1,293.00 | 1,332.60 | 0.00 | - | 1 | 5 | 28.79% |
| NDX241220P11900000 | 2022-09-22 9:16AM EST | 2024-12-20 | 1,533.49 | 1,582.70 | 1,658.30 | 0.00 | - | 1 | 2 | 25.32% |
© 2022 Yahoo. Tutti i diritti riservati.
