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:12100.00
Opzioni d'acquistoper5 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221205C12100000 | 2022-12-02 4:09PM EST | 2022-12-05 | 16.20 | 12.80 | 17.10 | -84.80 | -83.96% | 184 | 32 | 12.48% |
| NDXP221206C12100000 | 2022-12-02 11:43AM EST | 2022-12-06 | 35.46 | 32.30 | 37.70 | -65.38 | -64.84% | 2 | 8 | 15.83% |
| NDXP221207C12100000 | 2022-12-02 10:14AM EST | 2022-12-07 | 54.29 | 47.80 | 53.80 | -49.41 | -47.65% | 2 | 6 | 17.37% |
| NDXP221208C12100000 | 2022-12-02 12:59PM EST | 2022-12-08 | 49.03 | 63.80 | 70.20 | -62.27 | -55.95% | 2 | 19 | 18.73% |
| NDXP221209C12100000 | 2022-12-02 3:59PM EST | 2022-12-09 | 84.80 | 78.20 | 83.30 | -48.20 | -36.24% | 16 | 48 | 19.43% |
| NDXP221212C12100000 | 2022-12-01 1:48PM EST | 2022-12-12 | 150.88 | 91.60 | 96.70 | 0.00 | - | 2 | 3 | 18.03% |
| NDXP221213C12100000 | 2022-11-23 2:43PM EST | 2022-12-13 | 146.00 | 142.50 | 153.30 | 0.00 | - | 3 | 54 | 24.18% |
| NDXP221214C12100000 | 2022-11-30 2:04PM EST | 2022-12-14 | 132.80 | 177.90 | 185.90 | 0.00 | - | 1 | 3 | 26.97% |
| NDXP221215C12100000 | 2022-11-18 10:36AM EST | 2022-12-15 | 185.40 | 186.50 | 199.10 | 0.00 | - | 2 | 1 | 27.39% |
| NDX221216C12100000 | 2022-12-02 3:49PM EST | 2022-12-16 | 184.00 | 193.60 | 199.50 | -52.00 | -22.03% | 29 | 120 | 26.43% |
| NDXP221219C12100000 | 2022-12-02 3:26PM EST | 2022-12-19 | 216.60 | 205.40 | 215.00 | +136.20 | +169.40% | 1 | 1 | 25.50% |
| NDXP221222C12100000 | 2022-11-23 9:32AM EST | 2022-12-22 | 200.95 | 225.50 | 237.50 | 0.00 | - | 1 | 2 | 25.54% |
| NDXP221223C12100000 | 2022-12-01 11:01AM EST | 2022-12-23 | 205.00 | 232.00 | 239.70 | -94.93 | -31.65% | 1 | 6 | 25.11% |
| NDXP221227C12100000 | 2022-11-25 11:14AM EST | 2022-12-27 | 210.10 | 240.80 | 250.80 | 0.00 | - | 1 | 1 | 23.91% |
| NDXP221230C12100000 | 2022-12-02 1:23PM EST | 2022-12-30 | 239.80 | 266.40 | 272.40 | -84.54 | -26.07% | 1 | 26 | 24.23% |
| NDX230120C12100000 | 2022-12-02 3:23PM EST | 2023-01-20 | 414.90 | 392.30 | 398.80 | -23.17 | -5.29% | 12 | 1,220 | 25.54% |
| NDX230217C12100000 | 2022-12-01 11:49AM EST | 2023-02-17 | 587.80 | 545.70 | 555.70 | 0.00 | - | 1 | 15 | 27.52% |
| NDX230317C12100000 | 2022-11-25 11:08AM EST | 2023-03-17 | 611.29 | 665.80 | 675.30 | 0.00 | - | 2 | 5 | 28.22% |
| NDX230421C12100000 | 2022-11-03 8:44AM EST | 2023-04-21 | 417.10 | 807.10 | 815.90 | 0.00 | - | 1 | 0 | 29.19% |
| NDX230616C12100000 | 2022-06-14 2:29PM EST | 2023-06-16 | 1,073.15 | 1,264.20 | 1,310.10 | 0.00 | - | 10 | 10 | 38.80% |
| NDX231215C12100000 | 2022-09-22 10:26AM EST | 2023-12-15 | 1,388.00 | 1,277.70 | 1,318.00 | 0.00 | - | - | 14 | 28.10% |
| NDX240621C12100000 | 2022-10-17 1:46PM EST | 2024-06-21 | 1,494.40 | 1,676.50 | 1,748.60 | 0.00 | - | - | 1 | 30.23% |
| NDX241220C12100000 | 2022-07-19 9:12AM EST | 2024-12-20 | 2,278.10 | 3,288.00 | 3,486.00 | 0.00 | - | - | 1 | 51.06% |
Opzioni Putper5 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX221216P12100000 | 2022-12-02 3:58PM EST | 2022-12-16 | 288.05 | 294.60 | 300.70 | +21.57 | +8.09% | 11 | 23 | 25.95% |
| NDX230120P12100000 | 2022-12-02 3:57PM EST | 2023-01-20 | 441.40 | 442.30 | 448.70 | -10.50 | -2.32% | 6 | 36 | 22.36% |
| NDX230217P12100000 | 2022-11-22 3:52PM EST | 2023-02-17 | 748.80 | 566.10 | 572.80 | 0.00 | - | 1 | 8 | 23.49% |
| NDX230317P12100000 | 2022-12-02 1:30PM EST | 2023-03-17 | 694.78 | 651.00 | 658.20 | +37.07 | +5.64% | 6 | 10 | 23.45% |
| NDXP230331P12100000 | 2022-11-29 10:40AM EST | 2023-03-31 | 907.10 | 692.20 | 699.60 | 0.00 | - | 1 | 2 | 23.54% |
| NDX230616P12100000 | 2022-08-17 9:52AM EST | 2023-06-16 | 705.30 | 1,166.30 | 1,191.40 | 0.00 | - | 16 | 16 | 32.39% |
| NDX231215P12100000 | 2021-11-10 7:00AM EST | 2023-12-15 | 1,509.00 | 776.00 | 826.00 | 0.00 | - | - | 2 | 15.82% |
© 2022 Yahoo. Tutti i diritti riservati.
