Italia markets open in 2 hours 32 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11.587,75-168,28 (-1,43%)
Alla chiusura: 05:15PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:12000.00
Opzioni d'acquistoper29 novembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP221129C120000002022-11-28 3:58PM EST2022-11-290.450.000.00-8.36-94.89%107012.50%
NDXP221130C120000002022-11-28 3:44PM EST2022-11-302.980.000.00-24.22-89.04%6906.25%
NDXP221201C120000002022-11-28 1:56PM EST2022-12-019.700.000.00-29.10-75.00%12706.25%
NDXP221202C120000002022-11-28 2:29PM EST2022-12-0218.150.000.00-45.65-71.55%7406.25%
NDXP221205C120000002022-11-28 11:09AM EST2022-12-0538.370.000.00-85.63-69.06%106.25%
NDXP221206C120000002022-11-28 3:18PM EST2022-12-0628.450.000.00-134.79-82.57%503.13%
NDXP221207C120000002022-11-28 10:58AM EST2022-12-0756.000.000.00-58.00-50.88%203.13%
NDXP221208C120000002022-11-25 10:19AM EST2022-12-08112.730.000.000.00-103.13%
NDXP221209C120000002022-11-28 3:07PM EST2022-12-0953.450.000.00-104.75-66.21%203.13%
NDXP221212C120000002022-11-28 3:38PM EST2022-12-1257.350.000.00-50.22-46.69%603.13%
NDXP221213C120000002022-11-25 12:51PM EST2022-12-13148.7085.3091.000.00-103625.55%
NDXP221214C120000002022-11-28 12:53PM EST2022-12-14132.70111.40116.80-44.25-25.01%15427.94%
NDXP221215C120000002022-11-28 9:32AM EST2022-12-15167.61119.90128.20-58.99-26.03%1028.44%
NDX221216C120000002022-11-28 10:44AM EST2022-12-16155.500.000.000.00-2403.13%
NDXP221220C120000002022-11-25 10:08AM EST2022-12-20219.20142.30150.400.00-1127.23%
NDXP221222C120000002022-11-22 11:37AM EST2022-12-22191.46157.70166.100.00--027.55%
NDXP221223C120000002022-11-23 3:01PM EST2022-12-23277.88164.10171.800.00-2627.52%
NDXP221230C120000002022-11-28 2:38PM EST2022-12-30198.60198.30203.50-74.10-27.17%717926.86%
NDXP230106C120000002022-11-25 12:39PM EST2023-01-06307.530.000.000.00-601.56%
NDX230120C120000002022-11-28 3:54PM EST2023-01-20304.700.000.00-86.98-22.21%3101.56%
NDX230217C120000002022-11-28 12:05PM EST2023-02-17498.660.000.00-36.32-6.79%401.56%
NDX230317C120000002022-11-28 3:03PM EST2023-03-17561.000.000.00-95.69-14.57%101.56%
NDXP230331C120000002022-11-03 10:04AM EST2023-03-31402.400.000.000.00--00.78%
NDX230421C120000002022-11-16 1:58PM EST2023-04-21819.840.000.000.00-100.78%
NDX230616C120000002022-11-14 2:59PM EST2023-06-161,069.000.000.000.00-400.78%
NDX230721C120000002022-09-16 8:47AM EST2023-07-211,291.00719.10750.100.00--124.99%
NDX230818C120000002022-09-30 8:38AM EST2023-08-18986.001,150.201,179.300.00-1134.56%
NDX230915C120000002022-11-01 12:01PM EST2023-09-151,082.370.000.000.00-500.78%
NDX231215C120000002022-11-22 3:05PM EST2023-12-151,439.500.000.000.00-600.78%
NDX240621C120000002022-10-17 12:52PM EST2024-06-211,533.001,729.501,789.000.00-1234.03%
NDX241220C120000002022-11-14 12:49PM EST2024-12-202,205.800.000.000.00-1000.39%
Opzioni Putper29 novembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP221129P120000002022-11-15 10:18AM EST2022-11-29238.60389.40409.000.00-660.00%
NDXP221130P120000002022-10-28 11:52AM EST2022-11-30707.00248.90269.500.00-830.00%
NDXP221202P120000002022-11-28 10:05AM EST2022-12-02300.800.000.00+13.10+4.55%1000.00%
NDXP221205P120000002022-11-21 12:37PM EST2022-12-05490.950.000.000.00--00.00%
NDXP221206P120000002022-11-10 9:30AM EST2022-12-06718.020.000.000.00-100.00%
NDXP221207P120000002022-11-16 3:08PM EST2022-12-07444.220.000.000.00--00.00%
NDXP221209P120000002022-11-23 11:54AM EST2022-12-09339.180.000.000.00-100.00%
NDXP221213P120000002022-11-23 2:34PM EST2022-12-13337.000.000.000.00--00.00%
NDXP221215P120000002022-11-23 3:58PM EST2022-12-15371.700.000.000.00-200.00%
NDX221216P120000002022-11-28 10:44AM EST2022-12-16445.060.000.00+45.06+11.27%2400.00%
NDXP221221P120000002022-11-18 10:42AM EST2022-12-21541.600.000.000.00-100.00%
NDXP221223P120000002022-11-23 3:00PM EST2022-12-23410.150.000.000.00--00.00%
NDXP221230P120000002022-11-28 2:12PM EST2022-12-30563.000.000.000.00-1500.00%
NDX230120P120000002022-11-28 3:26PM EST2023-01-20662.000.000.00-8.00-1.19%2600.00%
NDX230217P120000002022-11-15 10:11AM EST2023-02-17629.000.000.000.00-30000.00%
NDX230317P120000002022-11-28 2:05PM EST2023-03-17821.220.000.00-47.32-5.45%300.00%
NDXP230331P120000002022-11-11 10:46AM EST2023-03-31887.100.000.000.00--00.00%
NDX230421P120000002022-11-03 1:32PM EST2023-04-211,452.640.000.000.00-100.00%
NDX230616P120000002022-11-14 10:00AM EST2023-06-161,012.050.000.000.00-100.00%
NDX230915P120000002022-11-01 12:01PM EST2023-09-151,349.630.000.000.00-500.00%
NDX231215P120000002022-11-22 3:05PM EST2023-12-151,213.000.000.000.00-1700.00%
NDX241220P120000002022-11-14 12:49PM EST2024-12-201,473.600.000.000.00-2500.00%