Italia markets open in 7 hours 42 minutes
Dow Jones
34.589,77 +737,24 (+2,18%) Nasdaq
11.468,00 +484,22 (+4,41%) Nikkei 225
27.968,99 0,00 (0,00%) EUR/USD
1,0432 +0,0024 (+0,23%) BTC-EUR
16.465,82 +582,35 (+3,67%) CMC Crypto 200
406,06 +5,37 (+1,34%)
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:8000.00
Opzioni d'acquistoper1 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221209C08000000 | 2022-11-11 2:03PM EST | 2022-12-09 | 3,820.65 | 4,025.00 | 4,052.10 | 0.00 | - | - | 1 | 117.37% |
| NDX221216C08000000 | 2022-11-28 10:53AM EST | 2022-12-16 | 3,678.90 | 4,032.20 | 4,055.70 | 0.00 | - | 1 | 38 | 94.47% |
| NDXP221223C08000000 | 2022-11-28 3:27PM EST | 2022-12-23 | 3,575.12 | 4,033.50 | 4,068.20 | 0.00 | - | 2 | 22 | 83.97% |
| NDXP221230C08000000 | 2022-11-11 10:43AM EST | 2022-12-30 | 3,722.09 | 4,050.50 | 4,069.50 | 0.00 | - | 2 | 8 | 78.27% |
| NDX230120C08000000 | 2022-11-29 11:44AM EST | 2023-01-20 | 3,545.22 | 4,071.20 | 4,094.50 | 0.00 | - | 2 | 4 | 66.92% |
| NDX230217C08000000 | 2022-11-21 2:28PM EST | 2023-02-17 | 3,659.72 | 4,098.60 | 4,121.10 | 0.00 | - | 1 | 80 | 58.79% |
| NDX230317C08000000 | 2022-11-30 10:24AM EST | 2023-03-17 | 3,665.23 | 4,134.30 | 4,153.80 | -103.64 | -2.75% | 1 | 10 | 55.03% |
| NDXP230331C08000000 | 2022-10-31 11:20AM EST | 2023-03-31 | 3,660.43 | 3,794.70 | 3,811.50 | 0.00 | - | 2 | 18 | 0.00% |
| NDX230421C08000000 | 2022-11-30 3:52PM EST | 2023-04-21 | 4,143.62 | 4,192.60 | 4,209.50 | -34.84 | -0.83% | 2 | 29 | 53.24% |
| NDX230519C08000000 | 2022-11-07 10:23AM EST | 2023-05-19 | 3,159.08 | 4,230.30 | 4,246.30 | 0.00 | - | 2 | 2 | 51.54% |
| NDX230616C08000000 | 2022-11-15 2:48PM EST | 2023-06-16 | 4,137.11 | 4,275.70 | 4,293.50 | 0.00 | - | 2 | 2 | 50.83% |
| NDX230818C08000000 | 2022-11-28 11:50AM EST | 2023-08-18 | 4,059.36 | 4,363.30 | 4,389.70 | 0.00 | - | 1 | 0 | 49.75% |
| NDX231215C08000000 | 2022-11-23 3:04PM EST | 2023-12-15 | 4,357.99 | 4,467.80 | 4,600.10 | 0.00 | - | 1 | 5 | 49.25% |
| NDX241220C08000000 | 2022-06-07 8:30AM EST | 2024-12-20 | 5,290.40 | 4,774.00 | 4,974.00 | 0.00 | - | - | 1 | 44.03% |
Opzioni Putper1 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221202P08000000 | 2022-10-27 3:14PM EST | 2022-12-02 | 9.43 | 0.00 | 1.15 | 0.00 | - | 1 | 0 | 185.69% |
| NDXP221209P08000000 | 2022-11-11 2:03PM EST | 2022-12-09 | 1.35 | 0.00 | 1.05 | 0.00 | - | - | 1 | 86.84% |
| NDXP221212P08000000 | 2022-11-18 12:02PM EST | 2022-12-12 | 0.40 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 75.51% |
| NDXP221214P08000000 | 2022-11-21 3:44PM EST | 2022-12-14 | 0.50 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 55.86% |
| NDX221216P08000000 | 2022-11-30 9:39AM EST | 2022-12-16 | 0.35 | 0.05 | 0.15 | +0.05 | +16.67% | 2 | 331 | 57.23% |
| NDXP221223P08000000 | 2022-11-28 3:27PM EST | 2022-12-23 | 1.75 | 0.00 | 2.60 | 0.00 | - | 2 | 23 | 59.08% |
| NDXP221230P08000000 | 2022-11-23 2:03PM EST | 2022-12-30 | 2.55 | 0.20 | 2.85 | 0.00 | - | 1 | 10 | 52.56% |
| NDXP230106P08000000 | 2022-11-18 2:31PM EST | 2023-01-06 | 5.70 | 0.30 | 3.40 | 0.00 | - | 1 | 2 | 51.61% |
| NDX230120P08000000 | 2022-11-30 2:38PM EST | 2023-01-20 | 5.60 | 4.00 | 6.50 | -3.70 | -39.78% | 5 | 133 | 47.60% |
| NDX230217P08000000 | 2022-11-30 10:28AM EST | 2023-02-17 | 24.00 | 13.90 | 17.40 | -0.48 | -1.96% | 1 | 261 | 44.04% |
| NDX230317P08000000 | 2022-11-30 10:28AM EST | 2023-03-17 | 44.35 | 28.50 | 33.00 | +4.40 | +11.01% | 2 | 36 | 42.20% |
| NDXP230331P08000000 | 2022-11-10 12:00PM EST | 2023-03-31 | 69.15 | 37.60 | 42.20 | 0.00 | - | 2 | 24 | 41.56% |
| NDX230421P08000000 | 2022-11-03 2:20PM EST | 2023-04-21 | 136.85 | 49.30 | 54.20 | 0.00 | - | 2 | 15 | 40.34% |
| NDX230519P08000000 | 2022-11-11 10:21AM EST | 2023-05-19 | 100.40 | 68.40 | 73.50 | 0.00 | - | 1 | 12 | 39.36% |
| NDX230616P08000000 | 2022-11-18 3:46PM EST | 2023-06-16 | 122.35 | 86.60 | 93.20 | 0.00 | - | 1 | 240 | 38.53% |
| NDX230818P08000000 | 2022-11-28 11:50AM EST | 2023-08-18 | 157.20 | 126.40 | 137.40 | 0.00 | - | 1 | 0 | 37.00% |
| NDX230915P08000000 | 2022-10-13 10:25AM EST | 2023-09-15 | 328.22 | 173.70 | 190.10 | 0.00 | - | 4 | 19 | 38.50% |
| NDXP230929P08000000 | 2022-11-16 2:13PM EST | 2023-09-29 | 200.35 | 152.70 | 166.60 | 0.00 | - | 20 | 21 | 36.20% |
| NDX231215P08000000 | 2022-11-23 3:04PM EST | 2023-12-15 | 220.70 | 196.00 | 216.00 | 0.00 | - | 1 | 130 | 34.88% |
| NDX240621P08000000 | 2022-11-30 10:39AM EST | 2024-06-21 | 335.00 | 276.00 | 298.00 | +20.39 | +6.48% | 7 | 76 | 31.60% |
| NDX241220P08000000 | 2022-11-15 9:32AM EST | 2024-12-20 | 396.00 | 358.00 | 380.00 | 0.00 | - | 2 | 104 | 29.94% |
© 2022 Yahoo. Tutti i diritti riservati.
