Italia markets close in 3 hours 33 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
12.909,44+81,14 (+0,63%)
Alla chiusura: 5:15PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:13200.00
Opzioni d'acquistoper1 marzo 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP210301C132000002021-02-26 3:59PM EST2021-03-0116.000.000.000.00-66306.25%
NDXP210303C132000002021-02-26 3:56PM EST2021-03-0370.000.000.000.00-43336.25%
NDXP210305C132000002021-02-26 3:51PM EST2021-03-05130.100.000.000.00-20903.13%
NDXP210308C132000002021-02-26 3:49PM EST2021-03-08158.650.000.000.00-1613.13%
NDXP210310C132000002021-02-25 10:34AM EST2021-03-10242.050.000.000.00-253.13%
NDXP210312C132000002021-02-26 3:34PM EST2021-03-12184.400.000.000.00-18273.13%
NDXP210315C132000002021-02-26 1:51PM EST2021-03-15192.400.000.000.00-6251.56%
NDXP210317C132000002021-02-25 10:31AM EST2021-03-17297.100.000.000.00--21.56%
NDX210319C132000002021-02-26 3:24PM EST2021-03-19250.400.000.000.00-91871.56%
NDXP210324C132000002021-02-26 2:59PM EST2021-03-24280.970.000.000.00-261.56%
NDXP210326C132000002021-02-26 9:30AM EST2021-03-26312.550.000.000.00-131.56%
NDXP210329C132000002021-02-26 12:34PM EST2021-03-29336.550.000.000.00-341.56%
NDXP210331C132000002021-02-24 9:53AM EST2021-03-31380.950.000.000.00--11.56%
NDXP210401C132000002021-02-24 9:53AM EST2021-04-01388.850.000.000.00--11.56%
NDXP210409C132000002021-02-26 10:45AM EST2021-04-09370.500.000.000.00-581.56%
NDX210416C132000002021-02-26 1:30PM EST2021-04-16435.600.000.000.00-2201.56%
NDX210521C132000002021-02-25 1:00PM EST2021-05-21563.550.000.000.00--20.78%
NDX210618C132000002021-02-23 2:43PM EST2021-06-18743.300.000.000.00-1280.78%
NDX210716C132000002021-02-01 11:16AM EST2021-07-16997.300.000.000.00--10.78%
NDX210917C132000002021-02-01 12:16PM EST2021-09-171,234.250.000.000.00-14150.39%
NDX211217C132000002021-02-03 12:43PM EST2021-12-171,515.850.000.000.00-1130.39%
NDX220617C132000002021-02-23 11:22AM EST2022-06-171,552.000.000.000.00--10.39%
NDX221216C132000002021-01-20 9:52AM EST2022-12-161,780.002,032.802,232.800.00-2034.31%
NDX231215C132000002021-02-24 11:10AM EST2023-12-152,287.000.000.000.00--10.20%
Opzioni Putper1 marzo 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP210301P132000002021-02-26 1:37PM EST2021-03-01230.500.000.000.00-6310.00%
NDXP210303P132000002021-02-23 4:06PM EST2021-03-03223.460.000.000.00-330.00%
NDXP210305P132000002021-02-26 4:00PM EST2021-03-05410.000.000.000.00-4470.00%
NDXP210308P132000002021-02-25 3:37PM EST2021-03-08545.000.000.000.00-8250.00%
NDXP210310P132000002021-02-24 4:12PM EST2021-03-10202.820.000.000.00-1170.00%
NDXP210312P132000002021-02-26 3:34PM EST2021-03-12415.300.000.000.00-2110.00%
NDXP210315P132000002021-02-23 9:39AM EST2021-03-15508.690.000.000.00-150.00%
NDXP210317P132000002021-02-24 11:57AM EST2021-03-17344.950.000.000.00-2140.00%
NDX210319P132000002021-02-26 3:50PM EST2021-03-19421.000.000.000.00-11030.00%
NDXP210322P132000002021-02-26 12:10PM EST2021-03-22428.070.000.000.00-2110.00%
NDXP210326P132000002021-02-24 1:44PM EST2021-03-26379.300.000.000.00-13350.00%
NDXP210329P132000002021-02-22 3:17PM EST2021-03-29379.280.000.000.00--30.00%
NDXP210401P132000002021-02-22 11:22AM EST2021-04-01389.750.000.000.00-350.00%
NDXP210409P132000002021-02-24 3:44PM EST2021-04-09453.600.000.000.00-1140.00%
NDX210416P132000002021-02-25 2:17PM EST2021-04-16650.900.000.000.00-11120.00%
NDX210521P132000002021-02-26 10:54AM EST2021-05-21840.300.000.000.00-120.00%
NDX210618P132000002021-02-25 11:18AM EST2021-06-18847.900.000.000.00-8130.00%
NDX210820P132000002021-02-19 1:30PM EST2021-08-20906.550.000.000.00-50500.00%
NDX210917P132000002021-02-01 12:16PM EST2021-09-171,225.750.000.000.00-14150.00%
NDX211217P132000002021-02-24 9:57AM EST2021-12-171,426.500.000.000.00-361700.00%
NDX220617P132000002021-01-26 12:13PM EST2022-06-171,567.431,236.502,336.500.00-2237.16%
NDX231215P132000002021-02-25 3:36PM EST2023-12-152,564.000.000.000.00--10.00%