Italia markets open in 6 hours 37 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:12400.00
Opzioni d'acquistoper1 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP221202C124000002022-11-30 3:41PM EST2022-12-025.487.4011.80+4.91+861.40%7731830.71%
NDXP221205C124000002022-11-23 10:38AM EST2022-12-0521.5014.2020.400.00-22122.65%
NDXP221207C124000002022-11-30 4:04PM EST2022-12-0732.3727.4032.90+30.35+1,502.48%132422.37%
NDXP221209C124000002022-11-30 4:06PM EST2022-12-0948.1042.4048.20+41.48+626.59%4422.76%
NDXP221212C124000002022-11-22 12:56PM EST2022-12-1229.0550.7058.700.00-81021.36%
NDXP221214C124000002022-11-29 10:44AM EST2022-12-1431.80107.30117.700.00-1327.48%
NDXP221215C124000002022-11-30 1:39PM EST2022-12-1544.04114.60132.30-1.96-4.26%1328.26%
NDX221216C124000002022-11-30 3:32PM EST2022-12-16106.10122.20128.60+80.26+310.60%1112226.95%
NDXP221219C124000002022-11-29 11:38AM EST2022-12-19121.25133.10143.80+89.40+280.69%1226.29%
NDXP221222C124000002022-11-29 1:14PM EST2022-12-2244.78150.80168.600.00-1326.76%
NDXP221223C124000002022-11-30 2:25PM EST2022-12-23117.48157.80168.10+71.03+152.92%21226.13%
NDXP221230C124000002022-11-30 1:31PM EST2022-12-3087.60192.80200.10+23.80+37.30%19825.40%
NDX230120C124000002022-11-30 4:13PM EST2023-01-20308.50304.60312.90+172.65+127.09%1110126.09%
NDX230217C124000002022-11-30 2:31PM EST2023-02-17393.80448.50459.80+73.92+23.11%14727.69%
NDX230317C124000002022-11-30 10:03AM EST2023-03-17355.94563.50574.30+10.02+2.90%44728.25%
NDXP230331C124000002022-11-03 9:29AM EST2023-03-31282.20626.10637.500.00--128.86%
NDX230421C124000002022-11-15 2:20PM EST2023-04-21696.20702.20713.300.00-12329.19%
NDX230616C124000002022-09-20 1:07PM EST2023-06-161,030.40631.20644.700.00-151822.77%
NDX230818C124000002022-11-21 10:22AM EST2023-08-18896.701,074.001,096.600.00--130.97%
NDX230915C124000002022-10-18 10:58AM EST2023-09-15870.901,010.301,024.900.00-112427.76%
NDX231215C124000002022-11-18 1:09PM EST2023-12-151,222.871,375.101,413.200.00-3632.14%
NDX241220C124000002022-11-28 1:44PM EST2024-12-201,859.102,025.602,120.600.00-202133.22%
Opzioni Putper1 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP221207P124000002022-11-15 3:39PM EST2022-12-07595.10381.50399.800.00-1121.64%
NDXP221209P124000002022-11-15 4:04PM EST2022-12-09607.48390.30412.200.00-2021.63%
NDX221216P124000002022-11-30 3:34PM EST2022-12-16514.92463.70479.70-276.23-34.92%29724.79%
NDXP221223P124000002022-11-21 12:58PM EST2022-12-23919.62489.80513.700.00--123.90%
NDXP221230P124000002022-11-10 11:30AM EST2022-12-301,062.50510.50529.300.00--122.19%
NDX230120P124000002022-11-15 2:23PM EST2023-01-20781.95595.50608.800.00-21621.79%
NDX230217P124000002022-11-18 12:57PM EST2023-02-171,027.87708.50720.300.00-22222.71%
NDX230317P124000002022-11-18 12:47PM EST2023-03-171,093.58790.60799.800.00-2822.64%
NDXP230331P124000002022-11-21 9:52AM EST2023-03-311,079.70829.80839.100.00-1222.73%
NDX230421P124000002022-11-18 1:00PM EST2023-04-211,156.96872.30882.500.00-2222.46%
NDX230616P124000002022-09-20 1:07PM EST2023-06-161,330.601,665.001,680.300.00-152841.64%
NDX230818P124000002022-10-13 8:31AM EST2023-08-182,062.401,241.401,279.900.00--126.40%
NDX230915P124000002022-09-28 11:49AM EST2023-09-151,592.761,453.401,474.400.00-2229.64%
NDX231215P124000002022-04-26 12:58PM EST2023-12-151,272.601,405.701,576.000.00-1635827.93%
NDX241220P124000002022-11-28 1:44PM EST2024-12-201,657.801,482.901,569.000.00-202119.78%