Italia markets closed

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
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:13800.00
Opzioni d'acquistoper26 luglio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP210726C138000002021-06-29 1:23PM EDT2021-07-26823.751,298.201,315.200.00-2056.98%
NDXP210730C138000002021-06-30 10:13AM EDT2021-07-30851.411,300.401,317.000.00--135.03%
NDXP210806C138000002021-06-21 11:28AM EDT2021-08-06583.301,017.201,028.700.00--10.00%
NDX210820C138000002021-07-08 12:35PM EDT2021-08-201,018.411,328.701,344.700.00-21223.59%
NDXP210903C138000002021-07-19 9:32AM EDT2021-09-031,380.261,374.901,391.40+423.64+44.29%1224.41%
NDX210917C138000002021-06-28 3:05PM EDT2021-09-17992.181,417.001,432.700.00-12824.23%
NDX211015C138000002021-05-13 1:44PM EDT2021-10-15440.00731.30753.000.00-340.00%
NDX211217C138000002021-05-17 4:14PM EDT2021-12-17672.00914.80926.700.00-250.00%
NDX220121C138000002021-06-04 10:20AM EDT2022-01-21883.001,475.801,488.900.00-5515.42%
NDX220218C138000002021-07-23 1:22PM EDT2022-02-181,835.001,817.001,838.70+92.00+5.28%5324.23%
NDX220318C138000002021-02-02 3:55PM EDT2022-03-181,347.00791.00841.000.00--00.00%
NDX220617C138000002021-06-09 2:49PM EDT2022-06-171,231.001,823.201,863.100.00-7519.84%
NDX221216C138000002021-03-26 11:44AM EDT2022-12-161,110.151,626.001,676.000.00-5512.71%
NDX231215C138000002021-05-25 10:04AM EDT2023-12-151,862.002,234.002,284.000.00--017.30%
Opzioni Putper26 luglio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP210726P138000002021-07-23 10:09AM EDT2021-07-260.160.000.60-0.84-84.00%23046.16%
NDXP210728P138000002021-07-23 11:22AM EDT2021-07-282.230.751.55-2.14-48.97%102336.33%
NDXP210730P138000002021-07-23 10:34AM EDT2021-07-304.672.053.00-4.98-51.61%175932.32%
NDXP210802P138000002021-07-20 3:36PM EDT2021-08-0227.143.304.300.00-3527.79%
NDXP210804P138000002021-07-23 3:39PM EDT2021-08-048.076.407.60-19.96-71.21%2527.51%
NDXP210806P138000002021-07-23 9:40AM EDT2021-08-0620.5810.8012.00-3.12-13.16%102927.45%
NDXP210809P138000002021-07-23 3:28PM EDT2021-08-0915.85---15.30-49.12%--0.00%
NDXP210811P138000002021-07-22 2:18PM EDT2021-08-1135.69--0.00---0.00%
NDXP210813P138000002021-07-21 12:29PM EDT2021-08-1358.8023.2024.800.00-32325.68%
NDXP210816P138000002021-07-21 11:13AM EDT2021-08-1664.6026.7028.400.00-2124.70%
NDX210820P138000002021-07-23 1:17PM EDT2021-08-2042.6038.1039.90-21.55-33.59%144624.76%
NDXP210823P138000002021-07-21 1:08PM EDT2021-08-2375.9442.4048.400.00--324.71%
NDXP210827P138000002021-07-22 10:22AM EDT2021-08-2794.7063.2064.900.00-221125.21%
NDXP210903P138000002021-07-23 1:35PM EDT2021-09-0390.3086.7088.00-39.60-30.48%1325.22%
NDX210917P138000002021-07-23 3:28PM EDT2021-09-17129.80128.60130.90-64.80-33.30%23124.95%
NDX211015P138000002021-07-20 2:35PM EDT2021-10-15310.80218.00221.200.00-3525.01%
NDX211119P138000002021-07-21 1:34PM EDT2021-11-19405.90327.10330.600.00-202725.24%
NDX211217P138000002021-07-23 11:32AM EDT2021-12-17405.70400.70404.60-95.40-19.04%14625.13%
NDX220121P138000002021-07-22 1:14PM EDT2022-01-21530.35--0.00---0.00%
NDX220318P138000002021-07-01 3:40PM EDT2022-03-18656.92615.00620.700.00-5425.04%
NDX220617P138000002021-07-02 10:46AM EDT2022-06-17910.00777.50804.000.00-101524.97%
NDX221216P138000002021-05-24 9:58AM EDT2022-12-161,657.361,265.001,315.000.00--028.02%