Italia markets open in 7 hours 42 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:8000.00
Opzioni d'acquistoper1 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP221209C080000002022-11-11 2:03PM EST2022-12-093,820.654,025.004,052.100.00--1117.37%
NDX221216C080000002022-11-28 10:53AM EST2022-12-163,678.904,032.204,055.700.00-13894.47%
NDXP221223C080000002022-11-28 3:27PM EST2022-12-233,575.124,033.504,068.200.00-22283.97%
NDXP221230C080000002022-11-11 10:43AM EST2022-12-303,722.094,050.504,069.500.00-2878.27%
NDX230120C080000002022-11-29 11:44AM EST2023-01-203,545.224,071.204,094.500.00-2466.92%
NDX230217C080000002022-11-21 2:28PM EST2023-02-173,659.724,098.604,121.100.00-18058.79%
NDX230317C080000002022-11-30 10:24AM EST2023-03-173,665.234,134.304,153.80-103.64-2.75%11055.03%
NDXP230331C080000002022-10-31 11:20AM EST2023-03-313,660.433,794.703,811.500.00-2180.00%
NDX230421C080000002022-11-30 3:52PM EST2023-04-214,143.624,192.604,209.50-34.84-0.83%22953.24%
NDX230519C080000002022-11-07 10:23AM EST2023-05-193,159.084,230.304,246.300.00-2251.54%
NDX230616C080000002022-11-15 2:48PM EST2023-06-164,137.114,275.704,293.500.00-2250.83%
NDX230818C080000002022-11-28 11:50AM EST2023-08-184,059.364,363.304,389.700.00-1049.75%
NDX231215C080000002022-11-23 3:04PM EST2023-12-154,357.994,467.804,600.100.00-1549.25%
NDX241220C080000002022-06-07 8:30AM EST2024-12-205,290.404,774.004,974.000.00--144.03%
Opzioni Putper1 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP221202P080000002022-10-27 3:14PM EST2022-12-029.430.001.150.00-10185.69%
NDXP221209P080000002022-11-11 2:03PM EST2022-12-091.350.001.050.00--186.84%
NDXP221212P080000002022-11-18 12:02PM EST2022-12-120.400.001.100.00-1175.51%
NDXP221214P080000002022-11-21 3:44PM EST2022-12-140.500.000.050.00-1455.86%
NDX221216P080000002022-11-30 9:39AM EST2022-12-160.350.050.15+0.05+16.67%233157.23%
NDXP221223P080000002022-11-28 3:27PM EST2022-12-231.750.002.600.00-22359.08%
NDXP221230P080000002022-11-23 2:03PM EST2022-12-302.550.202.850.00-11052.56%
NDXP230106P080000002022-11-18 2:31PM EST2023-01-065.700.303.400.00-1251.61%
NDX230120P080000002022-11-30 2:38PM EST2023-01-205.604.006.50-3.70-39.78%513347.60%
NDX230217P080000002022-11-30 10:28AM EST2023-02-1724.0013.9017.40-0.48-1.96%126144.04%
NDX230317P080000002022-11-30 10:28AM EST2023-03-1744.3528.5033.00+4.40+11.01%23642.20%
NDXP230331P080000002022-11-10 12:00PM EST2023-03-3169.1537.6042.200.00-22441.56%
NDX230421P080000002022-11-03 2:20PM EST2023-04-21136.8549.3054.200.00-21540.34%
NDX230519P080000002022-11-11 10:21AM EST2023-05-19100.4068.4073.500.00-11239.36%
NDX230616P080000002022-11-18 3:46PM EST2023-06-16122.3586.6093.200.00-124038.53%
NDX230818P080000002022-11-28 11:50AM EST2023-08-18157.20126.40137.400.00-1037.00%
NDX230915P080000002022-10-13 10:25AM EST2023-09-15328.22173.70190.100.00-41938.50%
NDXP230929P080000002022-11-16 2:13PM EST2023-09-29200.35152.70166.600.00-202136.20%
NDX231215P080000002022-11-23 3:04PM EST2023-12-15220.70196.00216.000.00-113034.88%
NDX240621P080000002022-11-30 10:39AM EST2024-06-21335.00276.00298.00+20.39+6.48%77631.60%
NDX241220P080000002022-11-15 9:32AM EST2024-12-20396.00358.00380.000.00-210429.94%