NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
15.111,79+171,63 (+1,15%)
Alla chiusura: 5:15PM EDT
Prezzo d'esercizio:13800.00
Opzioni d'acquistoper26 luglio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210726C13800000 | 2021-06-29 1:23PM EDT | 2021-07-26 | 823.75 | 1,298.20 | 1,315.20 | 0.00 | - | 2 | 0 | 56.98% |
| NDXP210730C13800000 | 2021-06-30 10:13AM EDT | 2021-07-30 | 851.41 | 1,300.40 | 1,317.00 | 0.00 | - | - | 1 | 35.03% |
| NDXP210806C13800000 | 2021-06-21 11:28AM EDT | 2021-08-06 | 583.30 | 1,017.20 | 1,028.70 | 0.00 | - | - | 1 | 0.00% |
| NDX210820C13800000 | 2021-07-08 12:35PM EDT | 2021-08-20 | 1,018.41 | 1,328.70 | 1,344.70 | 0.00 | - | 2 | 12 | 23.59% |
| NDXP210903C13800000 | 2021-07-19 9:32AM EDT | 2021-09-03 | 1,380.26 | 1,374.90 | 1,391.40 | +423.64 | +44.29% | 1 | 2 | 24.41% |
| NDX210917C13800000 | 2021-06-28 3:05PM EDT | 2021-09-17 | 992.18 | 1,417.00 | 1,432.70 | 0.00 | - | 1 | 28 | 24.23% |
| NDX211015C13800000 | 2021-05-13 1:44PM EDT | 2021-10-15 | 440.00 | 731.30 | 753.00 | 0.00 | - | 3 | 4 | 0.00% |
| NDX211217C13800000 | 2021-05-17 4:14PM EDT | 2021-12-17 | 672.00 | 914.80 | 926.70 | 0.00 | - | 2 | 5 | 0.00% |
| NDX220121C13800000 | 2021-06-04 10:20AM EDT | 2022-01-21 | 883.00 | 1,475.80 | 1,488.90 | 0.00 | - | 5 | 5 | 15.42% |
| NDX220218C13800000 | 2021-07-23 1:22PM EDT | 2022-02-18 | 1,835.00 | 1,817.00 | 1,838.70 | +92.00 | +5.28% | 5 | 3 | 24.23% |
| NDX220318C13800000 | 2021-02-02 3:55PM EDT | 2022-03-18 | 1,347.00 | 791.00 | 841.00 | 0.00 | - | - | 0 | 0.00% |
| NDX220617C13800000 | 2021-06-09 2:49PM EDT | 2022-06-17 | 1,231.00 | 1,823.20 | 1,863.10 | 0.00 | - | 7 | 5 | 19.84% |
| NDX221216C13800000 | 2021-03-26 11:44AM EDT | 2022-12-16 | 1,110.15 | 1,626.00 | 1,676.00 | 0.00 | - | 5 | 5 | 12.71% |
| NDX231215C13800000 | 2021-05-25 10:04AM EDT | 2023-12-15 | 1,862.00 | 2,234.00 | 2,284.00 | 0.00 | - | - | 0 | 17.30% |
Opzioni Putper26 luglio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210726P13800000 | 2021-07-23 10:09AM EDT | 2021-07-26 | 0.16 | 0.00 | 0.60 | -0.84 | -84.00% | 2 | 30 | 46.16% |
| NDXP210728P13800000 | 2021-07-23 11:22AM EDT | 2021-07-28 | 2.23 | 0.75 | 1.55 | -2.14 | -48.97% | 10 | 23 | 36.33% |
| NDXP210730P13800000 | 2021-07-23 10:34AM EDT | 2021-07-30 | 4.67 | 2.05 | 3.00 | -4.98 | -51.61% | 17 | 59 | 32.32% |
| NDXP210802P13800000 | 2021-07-20 3:36PM EDT | 2021-08-02 | 27.14 | 3.30 | 4.30 | 0.00 | - | 3 | 5 | 27.79% |
| NDXP210804P13800000 | 2021-07-23 3:39PM EDT | 2021-08-04 | 8.07 | 6.40 | 7.60 | -19.96 | -71.21% | 2 | 5 | 27.51% |
| NDXP210806P13800000 | 2021-07-23 9:40AM EDT | 2021-08-06 | 20.58 | 10.80 | 12.00 | -3.12 | -13.16% | 10 | 29 | 27.45% |
| NDXP210809P13800000 | 2021-07-23 3:28PM EDT | 2021-08-09 | 15.85 | - | - | -15.30 | -49.12% | - | - | 0.00% |
| NDXP210811P13800000 | 2021-07-22 2:18PM EDT | 2021-08-11 | 35.69 | - | - | 0.00 | - | - | - | 0.00% |
| NDXP210813P13800000 | 2021-07-21 12:29PM EDT | 2021-08-13 | 58.80 | 23.20 | 24.80 | 0.00 | - | 3 | 23 | 25.68% |
| NDXP210816P13800000 | 2021-07-21 11:13AM EDT | 2021-08-16 | 64.60 | 26.70 | 28.40 | 0.00 | - | 2 | 1 | 24.70% |
| NDX210820P13800000 | 2021-07-23 1:17PM EDT | 2021-08-20 | 42.60 | 38.10 | 39.90 | -21.55 | -33.59% | 1 | 446 | 24.76% |
| NDXP210823P13800000 | 2021-07-21 1:08PM EDT | 2021-08-23 | 75.94 | 42.40 | 48.40 | 0.00 | - | - | 3 | 24.71% |
| NDXP210827P13800000 | 2021-07-22 10:22AM EDT | 2021-08-27 | 94.70 | 63.20 | 64.90 | 0.00 | - | 2 | 211 | 25.21% |
| NDXP210903P13800000 | 2021-07-23 1:35PM EDT | 2021-09-03 | 90.30 | 86.70 | 88.00 | -39.60 | -30.48% | 1 | 3 | 25.22% |
| NDX210917P13800000 | 2021-07-23 3:28PM EDT | 2021-09-17 | 129.80 | 128.60 | 130.90 | -64.80 | -33.30% | 2 | 31 | 24.95% |
| NDX211015P13800000 | 2021-07-20 2:35PM EDT | 2021-10-15 | 310.80 | 218.00 | 221.20 | 0.00 | - | 3 | 5 | 25.01% |
| NDX211119P13800000 | 2021-07-21 1:34PM EDT | 2021-11-19 | 405.90 | 327.10 | 330.60 | 0.00 | - | 20 | 27 | 25.24% |
| NDX211217P13800000 | 2021-07-23 11:32AM EDT | 2021-12-17 | 405.70 | 400.70 | 404.60 | -95.40 | -19.04% | 1 | 46 | 25.13% |
| NDX220121P13800000 | 2021-07-22 1:14PM EDT | 2022-01-21 | 530.35 | - | - | 0.00 | - | - | - | 0.00% |
| NDX220318P13800000 | 2021-07-01 3:40PM EDT | 2022-03-18 | 656.92 | 615.00 | 620.70 | 0.00 | - | 5 | 4 | 25.04% |
| NDX220617P13800000 | 2021-07-02 10:46AM EDT | 2022-06-17 | 910.00 | 777.50 | 804.00 | 0.00 | - | 10 | 15 | 24.97% |
| NDX221216P13800000 | 2021-05-24 9:58AM EDT | 2022-12-16 | 1,657.36 | 1,265.00 | 1,315.00 | 0.00 | - | - | 0 | 28.02% |
© 2021 Verizon Media. Tutti i diritti riservati.
