Italia markets open in 6 hours 45 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12.030,06+526,61 (+4,58%)
Alla chiusura: 05:15PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:12200.00
Opzioni d'acquistoper1 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP221201C122000002022-11-30 3:56PM EST2022-12-0110.4310.7017.10+9.98+2,217.78%28928.66%
NDXP221202C122000002022-11-30 3:31PM EST2022-12-0226.4039.5047.70+25.20+2,100.00%43031.56%
NDXP221205C122000002022-11-30 4:01PM EST2022-12-0562.7557.0063.10+59.62+1,904.79%121523.14%
NDXP221206C122000002022-11-30 3:51PM EST2022-12-0659.4067.6075.50+55.00+1,250.00%7523.38%
NDXP221207C122000002022-11-30 4:04PM EST2022-12-0784.4178.5084.90+78.37+1,297.52%191123.20%
NDXP221208C122000002022-11-30 1:53PM EST2022-12-0817.9987.9096.90+9.54+112.90%22123.54%
NDXP221209C122000002022-11-30 3:55PM EST2022-12-0998.13100.30107.40+85.63+685.04%43523.68%
NDXP221212C122000002022-11-29 9:58AM EST2022-12-1222.93111.20122.100.00-1822.30%
NDXP221214C122000002022-11-30 12:42PM EST2022-12-1450.80182.60194.10-170.00-76.99%1028.59%
NDXP221215C122000002022-11-29 11:44AM EST2022-12-1550.15190.40208.400.00-17129.13%
NDX221216C122000002022-11-29 2:11PM EST2022-12-1655.70198.30206.200.00-47327.98%
NDXP221219C122000002022-11-29 11:16AM EST2022-12-1960.57210.10226.600.00-1127.57%
NDXP221222C122000002022-11-16 9:30AM EST2022-12-22254.00232.50251.700.00--227.79%
NDXP221223C122000002022-11-30 2:25PM EST2022-12-23184.43238.20254.00+27.66+17.64%1127.37%
NDXP221230C122000002022-11-30 11:57AM EST2022-12-30116.08277.90286.00+17.18+17.37%6926.32%
NDX230120C122000002022-11-30 9:36AM EST2023-01-20208.30398.90407.90-124.71-37.45%56227.03%
NDX230217C122000002022-11-23 10:03AM EST2023-02-17477.38548.00560.000.00-21228.54%
NDX230317C122000002022-11-21 11:49AM EST2023-03-17503.20665.90677.500.00-124529.05%
NDX230421C122000002022-11-30 12:26PM EST2023-04-21553.60807.10818.80-447.53-44.70%1029.93%
NDX230616C122000002022-10-06 12:08PM EST2023-06-16953.70522.30539.100.00-31317.43%
NDX230915C122000002022-10-26 11:12AM EST2023-09-151,209.701,110.201,136.600.00-31528.43%
NDX231215C122000002022-10-12 8:30AM EST2023-12-151,010.000.000.000.00-1330.20%
NDX241220C122000002022-09-01 10:06AM EST2024-12-202,228.001,604.301,687.800.00-1225.68%
Opzioni Putper1 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP221202P122000002022-11-30 3:07PM EST2022-12-02325.42198.70216.50-333.05-50.58%3431.18%
NDXP221205P122000002022-11-30 3:07PM EST2022-12-05335.17216.00230.40-247.03-42.43%3322.61%
NDX221216P122000002022-11-30 3:04PM EST2022-12-16436.00342.80356.30-33.50-7.14%39925.96%
NDX230120P122000002022-11-21 1:57PM EST2023-01-20805.62492.20503.800.00-22722.89%
NDX230217P122000002022-11-18 12:55PM EST2023-02-17913.64611.00621.700.00-2123.70%
NDX230317P122000002022-11-18 12:53PM EST2023-03-17985.56696.40704.900.00-103123.57%
NDXP230331P122000002022-11-28 10:25AM EST2023-03-31928.89737.00745.900.00-2923.65%
NDX230421P122000002022-11-04 9:15AM EST2023-04-211,515.62781.40791.100.00-2223.35%
NDX230519P122000002022-11-18 2:00PM EST2023-05-191,100.55849.40859.300.00-2123.42%
NDX230616P122000002022-11-03 9:38AM EST2023-06-161,647.00900.80912.800.00-31723.22%
NDX230721P122000002022-11-18 1:30PM EST2023-07-211,176.96951.40966.000.00-2122.79%
NDX230915P122000002022-08-18 2:53PM EST2023-09-15831.801,276.201,315.200.00-5528.65%
NDX231215P122000002022-10-03 10:57AM EST2023-12-151,699.401,567.601,588.200.00-323830.59%
NDX240621P122000002022-08-23 11:47AM EST2024-06-211,255.481,578.301,615.100.00-4425.46%
NDX241220P122000002022-10-18 1:14PM EST2024-12-201,790.301,565.801,630.900.00--7022.39%