Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11.994,26-47,63 (-0,40%)
Alla chiusura: 05:15PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:12100.00
Opzioni d'acquistoper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP221205C121000002022-12-02 4:09PM EST2022-12-0516.2012.8017.10-84.80-83.96%1843212.48%
NDXP221206C121000002022-12-02 11:43AM EST2022-12-0635.4632.3037.70-65.38-64.84%2815.83%
NDXP221207C121000002022-12-02 10:14AM EST2022-12-0754.2947.8053.80-49.41-47.65%2617.37%
NDXP221208C121000002022-12-02 12:59PM EST2022-12-0849.0363.8070.20-62.27-55.95%21918.73%
NDXP221209C121000002022-12-02 3:59PM EST2022-12-0984.8078.2083.30-48.20-36.24%164819.43%
NDXP221212C121000002022-12-01 1:48PM EST2022-12-12150.8891.6096.700.00-2318.03%
NDXP221213C121000002022-11-23 2:43PM EST2022-12-13146.00142.50153.300.00-35424.18%
NDXP221214C121000002022-11-30 2:04PM EST2022-12-14132.80177.90185.900.00-1326.97%
NDXP221215C121000002022-11-18 10:36AM EST2022-12-15185.40186.50199.100.00-2127.39%
NDX221216C121000002022-12-02 3:49PM EST2022-12-16184.00193.60199.50-52.00-22.03%2912026.43%
NDXP221219C121000002022-12-02 3:26PM EST2022-12-19216.60205.40215.00+136.20+169.40%1125.50%
NDXP221222C121000002022-11-23 9:32AM EST2022-12-22200.95225.50237.500.00-1225.54%
NDXP221223C121000002022-12-01 11:01AM EST2022-12-23205.00232.00239.70-94.93-31.65%1625.11%
NDXP221227C121000002022-11-25 11:14AM EST2022-12-27210.10240.80250.800.00-1123.91%
NDXP221230C121000002022-12-02 1:23PM EST2022-12-30239.80266.40272.40-84.54-26.07%12624.23%
NDX230120C121000002022-12-02 3:23PM EST2023-01-20414.90392.30398.80-23.17-5.29%121,22025.54%
NDX230217C121000002022-12-01 11:49AM EST2023-02-17587.80545.70555.700.00-11527.52%
NDX230317C121000002022-11-25 11:08AM EST2023-03-17611.29665.80675.300.00-2528.22%
NDX230421C121000002022-11-03 8:44AM EST2023-04-21417.10807.10815.900.00-1029.19%
NDX230616C121000002022-06-14 2:29PM EST2023-06-161,073.151,264.201,310.100.00-101038.80%
NDX231215C121000002022-09-22 10:26AM EST2023-12-151,388.001,277.701,318.000.00--1428.10%
NDX240621C121000002022-10-17 1:46PM EST2024-06-211,494.401,676.501,748.600.00--130.23%
NDX241220C121000002022-07-19 9:12AM EST2024-12-202,278.103,288.003,486.000.00--151.06%
Opzioni Putper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX221216P121000002022-12-02 3:58PM EST2022-12-16288.05294.60300.70+21.57+8.09%112325.95%
NDX230120P121000002022-12-02 3:57PM EST2023-01-20441.40442.30448.70-10.50-2.32%63622.36%
NDX230217P121000002022-11-22 3:52PM EST2023-02-17748.80566.10572.800.00-1823.49%
NDX230317P121000002022-12-02 1:30PM EST2023-03-17694.78651.00658.20+37.07+5.64%61023.45%
NDXP230331P121000002022-11-29 10:40AM EST2023-03-31907.10692.20699.600.00-1223.54%
NDX230616P121000002022-08-17 9:52AM EST2023-06-16705.301,166.301,191.400.00-161632.39%
NDX231215P121000002021-11-10 7:00AM EST2023-12-151,509.00776.00826.000.00--215.82%