Italia markets open in 2 hours 32 minutes
Dow Jones
33.849,46 -497,57 (-1,45%) Nasdaq
11.049,50 -176,86 (-1,58%) Nikkei 225
28.033,26 -129,57 (-0,46%) EUR/USD
1,0389 +0,0044 (+0,43%) BTC-EUR
15.888,18 +189,23 (+1,21%) CMC Crypto 200
389,36 +9,07 (+2,39%)
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:12000.00
Opzioni d'acquistoper29 novembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221129C12000000 | 2022-11-28 3:58PM EST | 2022-11-29 | 0.45 | 0.00 | 0.00 | -8.36 | -94.89% | 107 | 0 | 12.50% |
| NDXP221130C12000000 | 2022-11-28 3:44PM EST | 2022-11-30 | 2.98 | 0.00 | 0.00 | -24.22 | -89.04% | 69 | 0 | 6.25% |
| NDXP221201C12000000 | 2022-11-28 1:56PM EST | 2022-12-01 | 9.70 | 0.00 | 0.00 | -29.10 | -75.00% | 127 | 0 | 6.25% |
| NDXP221202C12000000 | 2022-11-28 2:29PM EST | 2022-12-02 | 18.15 | 0.00 | 0.00 | -45.65 | -71.55% | 74 | 0 | 6.25% |
| NDXP221205C12000000 | 2022-11-28 11:09AM EST | 2022-12-05 | 38.37 | 0.00 | 0.00 | -85.63 | -69.06% | 1 | 0 | 6.25% |
| NDXP221206C12000000 | 2022-11-28 3:18PM EST | 2022-12-06 | 28.45 | 0.00 | 0.00 | -134.79 | -82.57% | 5 | 0 | 3.13% |
| NDXP221207C12000000 | 2022-11-28 10:58AM EST | 2022-12-07 | 56.00 | 0.00 | 0.00 | -58.00 | -50.88% | 2 | 0 | 3.13% |
| NDXP221208C12000000 | 2022-11-25 10:19AM EST | 2022-12-08 | 112.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP221209C12000000 | 2022-11-28 3:07PM EST | 2022-12-09 | 53.45 | 0.00 | 0.00 | -104.75 | -66.21% | 2 | 0 | 3.13% |
| NDXP221212C12000000 | 2022-11-28 3:38PM EST | 2022-12-12 | 57.35 | 0.00 | 0.00 | -50.22 | -46.69% | 6 | 0 | 3.13% |
| NDXP221213C12000000 | 2022-11-25 12:51PM EST | 2022-12-13 | 148.70 | 85.30 | 91.00 | 0.00 | - | 10 | 36 | 25.55% |
| NDXP221214C12000000 | 2022-11-28 12:53PM EST | 2022-12-14 | 132.70 | 111.40 | 116.80 | -44.25 | -25.01% | 1 | 54 | 27.94% |
| NDXP221215C12000000 | 2022-11-28 9:32AM EST | 2022-12-15 | 167.61 | 119.90 | 128.20 | -58.99 | -26.03% | 1 | 0 | 28.44% |
| NDX221216C12000000 | 2022-11-28 10:44AM EST | 2022-12-16 | 155.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| NDXP221220C12000000 | 2022-11-25 10:08AM EST | 2022-12-20 | 219.20 | 142.30 | 150.40 | 0.00 | - | 1 | 1 | 27.23% |
| NDXP221222C12000000 | 2022-11-22 11:37AM EST | 2022-12-22 | 191.46 | 157.70 | 166.10 | 0.00 | - | - | 0 | 27.55% |
| NDXP221223C12000000 | 2022-11-23 3:01PM EST | 2022-12-23 | 277.88 | 164.10 | 171.80 | 0.00 | - | 2 | 6 | 27.52% |
| NDXP221230C12000000 | 2022-11-28 2:38PM EST | 2022-12-30 | 198.60 | 198.30 | 203.50 | -74.10 | -27.17% | 7 | 179 | 26.86% |
| NDXP230106C12000000 | 2022-11-25 12:39PM EST | 2023-01-06 | 307.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NDX230120C12000000 | 2022-11-28 3:54PM EST | 2023-01-20 | 304.70 | 0.00 | 0.00 | -86.98 | -22.21% | 31 | 0 | 1.56% |
| NDX230217C12000000 | 2022-11-28 12:05PM EST | 2023-02-17 | 498.66 | 0.00 | 0.00 | -36.32 | -6.79% | 4 | 0 | 1.56% |
| NDX230317C12000000 | 2022-11-28 3:03PM EST | 2023-03-17 | 561.00 | 0.00 | 0.00 | -95.69 | -14.57% | 1 | 0 | 1.56% |
| NDXP230331C12000000 | 2022-11-03 10:04AM EST | 2023-03-31 | 402.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDX230421C12000000 | 2022-11-16 1:58PM EST | 2023-04-21 | 819.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX230616C12000000 | 2022-11-14 2:59PM EST | 2023-06-16 | 1,069.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NDX230721C12000000 | 2022-09-16 8:47AM EST | 2023-07-21 | 1,291.00 | 719.10 | 750.10 | 0.00 | - | - | 1 | 24.99% |
| NDX230818C12000000 | 2022-09-30 8:38AM EST | 2023-08-18 | 986.00 | 1,150.20 | 1,179.30 | 0.00 | - | 1 | 1 | 34.56% |
| NDX230915C12000000 | 2022-11-01 12:01PM EST | 2023-09-15 | 1,082.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NDX231215C12000000 | 2022-11-22 3:05PM EST | 2023-12-15 | 1,439.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| NDX240621C12000000 | 2022-10-17 12:52PM EST | 2024-06-21 | 1,533.00 | 1,729.50 | 1,789.00 | 0.00 | - | 1 | 2 | 34.03% |
| NDX241220C12000000 | 2022-11-14 12:49PM EST | 2024-12-20 | 2,205.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
Opzioni Putper29 novembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221129P12000000 | 2022-11-15 10:18AM EST | 2022-11-29 | 238.60 | 389.40 | 409.00 | 0.00 | - | 6 | 6 | 0.00% |
| NDXP221130P12000000 | 2022-10-28 11:52AM EST | 2022-11-30 | 707.00 | 248.90 | 269.50 | 0.00 | - | 8 | 3 | 0.00% |
| NDXP221202P12000000 | 2022-11-28 10:05AM EST | 2022-12-02 | 300.80 | 0.00 | 0.00 | +13.10 | +4.55% | 10 | 0 | 0.00% |
| NDXP221205P12000000 | 2022-11-21 12:37PM EST | 2022-12-05 | 490.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP221206P12000000 | 2022-11-10 9:30AM EST | 2022-12-06 | 718.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP221207P12000000 | 2022-11-16 3:08PM EST | 2022-12-07 | 444.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP221209P12000000 | 2022-11-23 11:54AM EST | 2022-12-09 | 339.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP221213P12000000 | 2022-11-23 2:34PM EST | 2022-12-13 | 337.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP221215P12000000 | 2022-11-23 3:58PM EST | 2022-12-15 | 371.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX221216P12000000 | 2022-11-28 10:44AM EST | 2022-12-16 | 445.06 | 0.00 | 0.00 | +45.06 | +11.27% | 24 | 0 | 0.00% |
| NDXP221221P12000000 | 2022-11-18 10:42AM EST | 2022-12-21 | 541.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP221223P12000000 | 2022-11-23 3:00PM EST | 2022-12-23 | 410.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP221230P12000000 | 2022-11-28 2:12PM EST | 2022-12-30 | 563.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NDX230120P12000000 | 2022-11-28 3:26PM EST | 2023-01-20 | 662.00 | 0.00 | 0.00 | -8.00 | -1.19% | 26 | 0 | 0.00% |
| NDX230217P12000000 | 2022-11-15 10:11AM EST | 2023-02-17 | 629.00 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| NDX230317P12000000 | 2022-11-28 2:05PM EST | 2023-03-17 | 821.22 | 0.00 | 0.00 | -47.32 | -5.45% | 3 | 0 | 0.00% |
| NDXP230331P12000000 | 2022-11-11 10:46AM EST | 2023-03-31 | 887.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX230421P12000000 | 2022-11-03 1:32PM EST | 2023-04-21 | 1,452.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX230616P12000000 | 2022-11-14 10:00AM EST | 2023-06-16 | 1,012.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX230915P12000000 | 2022-11-01 12:01PM EST | 2023-09-15 | 1,349.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDX231215P12000000 | 2022-11-22 3:05PM EST | 2023-12-15 | 1,213.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NDX241220P12000000 | 2022-11-14 12:49PM EST | 2024-12-20 | 1,473.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
