Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
12.909,44+81,13 (+0,63%)
Alla chiusura: 5:15PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:13000.00
Opzioni d'acquistoper1 marzo 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP210305C130000002021-02-26 4:02PM EST2021-03-05181.00177.80184.20-37.00-16.97%333134.20%
NDXP210312C130000002021-02-23 3:27PM EST2021-03-12313.75253.80260.40-149.75-32.31%44031.12%
NDXP210315C130000002021-02-26 2:52PM EST2021-03-15324.42269.20276.60-14.86-4.38%221229.56%
NDXP210317C130000002021-02-26 12:54PM EST2021-03-17367.63293.00300.30+4.84+1.33%222229.95%
NDX210319C130000002021-02-26 3:01PM EST2021-03-19386.00308.80315.40+70.72+22.43%8634329.67%
NDXP210326C130000002021-02-26 3:01PM EST2021-03-26425.05367.80374.70+17.02+4.17%181629.77%
NDX210416C130000002021-02-26 11:56AM EST2021-04-16544.70484.10492.20+57.50+11.80%827028.62%
NDX210618C130000002021-02-26 1:22PM EST2021-06-18827.25755.30765.20+66.35+8.72%6524528.43%
NDX210917C130000002021-02-08 1:19PM EST2021-09-171,511.001,023.001,036.000.00-16828.15%
NDX211217C130000002021-02-05 12:00PM EST2021-12-171,671.341,228.601,268.500.00-26928.43%
NDX221216C130000002021-01-04 11:13AM EST2022-12-161,614.002,093.002,136.400.00-1731.68%
Opzioni Putper1 marzo 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP210301P130000002021-02-26 3:58PM EST2021-03-01142.45165.80181.60-124.95-46.73%344634.35%
NDXP210303P130000002021-02-26 12:11PM EST2021-03-03162.75235.80253.10-29.23-15.23%2637.83%
NDXP210305P130000002021-02-26 3:36PM EST2021-03-05248.94279.70296.10-83.86-25.20%1913337.46%
NDXP210308P130000002021-02-24 1:21PM EST2021-03-08321.40300.90318.20+152.53+90.32%24833.34%
NDXP210310P130000002021-02-23 2:59PM EST2021-03-10258.70330.40347.90+22.09+9.34%41133.50%
NDXP210312P130000002021-02-26 2:46PM EST2021-03-12318.20357.40374.90-158.05-33.19%211533.60%
NDXP210315P130000002021-02-26 11:02AM EST2021-03-15348.32372.70389.80-67.38-16.21%142231.67%
NDXP210317P130000002021-02-26 12:50PM EST2021-03-17332.84399.00416.50-105.31-24.04%92632.20%
NDX210319P130000002021-02-26 3:54PM EST2021-03-19370.00411.40430.80-117.50-24.10%15160031.74%
NDXP210326P130000002021-02-26 2:58PM EST2021-03-26425.60469.60489.50-102.15-19.36%321731.51%
NDXP210401P130000002021-02-19 10:20AM EST2021-04-01250.00508.30529.500.00-6631.09%
NDXP210409P130000002021-02-23 11:16AM EST2021-04-09496.40554.90574.20+97.30+24.38%1830.48%
NDX210416P130000002021-02-26 11:56AM EST2021-04-16545.90591.40608.90-106.90-16.38%6925030.03%
NDX210521P130000002021-02-26 2:06PM EST2021-05-21734.15761.40785.10-91.09-11.04%204230.02%
NDX210618P130000002021-02-26 1:22PM EST2021-06-18796.55869.30889.50-133.17-14.32%189529.63%
NDX210716P130000002021-02-08 3:04PM EST2021-07-16715.53958.90985.500.00-318129.51%
NDX211217P130000002021-02-26 3:40PM EST2021-12-171,371.701,368.601,408.50+122.90+9.84%312929.53%
NDX221216P130000002020-09-24 11:28AM EST2022-12-163,076.372,580.002,630.000.00-3637.69%
NDX231215P130000002021-01-28 3:56PM EST2023-12-152,317.151,784.602,884.600.00-4533.30%