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:14100.00
Opzioni d'acquistoper26 luglio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP210726C141000002021-07-23 3:48PM EDT2021-07-261,014.63998.501,015.40+200.85+24.68%1245.56%
NDXP210728C141000002021-07-20 3:12PM EDT2021-07-28701.631,000.001,016.600.00-4333.68%
NDXP210730C141000002021-07-23 3:48PM EDT2021-07-301,019.971,001.701,018.30+206.67+25.41%1928.92%
NDXP210804C141000002021-06-30 9:30AM EDT2021-08-04821.301,009.401,025.800.00--124.69%
NDXP210806C141000002021-07-22 12:04PM EDT2021-08-06836.501,013.001,029.100.00-1423.76%
NDXP210818C141000002021-07-19 9:47AM EDT2021-08-18646.951,039.001,056.600.00--821.72%
NDX210820C141000002021-07-23 9:35AM EDT2021-08-20918.971,046.601,062.00+163.28+21.61%18121.60%
NDXP210903C141000002021-07-19 3:37PM EDT2021-09-03701.131,105.701,121.300.00-61122.71%
NDX210917C141000002021-07-23 10:45AM EDT2021-09-171,088.951,155.401,170.00+50.84+4.90%25222.69%
NDX211015C141000002021-06-24 10:53AM EDT2021-10-15783.001,256.301,270.400.00-15423.10%
NDX211119C141000002021-06-07 12:44PM EDT2021-11-19590.001,183.201,191.400.00-5316.35%
NDX211217C141000002021-06-08 12:17PM EDT2021-12-17680.351,216.101,224.600.00-103515.86%
NDX220318C141000002021-05-27 10:17AM EDT2022-03-18862.001,111.001,146.100.00--310.20%
NDX220617C141000002021-06-21 3:58PM EDT2022-06-171,211.551,640.701,676.900.00-12719.89%
NDX221216C141000002021-06-21 10:54AM EDT2022-12-161,510.001,878.001,936.800.00-11019.96%
NDX231215C141000002021-01-19 4:19PM EDT2023-12-151,706.002,088.002,138.000.00--117.57%
Opzioni Putper26 luglio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP210726P141000002021-07-23 1:22PM EDT2021-07-260.600.100.75-0.79-56.83%92837.12%
NDXP210728P141000002021-07-23 1:45PM EDT2021-07-282.451.402.30-3.62-59.64%122530.19%
NDXP210730P141000002021-07-23 4:04PM EDT2021-07-304.223.404.50-8.83-67.66%2811027.23%
NDXP210802P141000002021-07-23 10:03AM EDT2021-08-0213.425.506.70-10.08-42.89%2123.75%
NDXP210804P141000002021-07-22 3:26PM EDT2021-08-0427.4010.6012.000.00-21923.94%
NDXP210806P141000002021-07-23 3:01PM EDT2021-08-0620.5017.1018.70-28.80-58.42%103424.18%
NDXP210809P141000002021-07-23 1:28PM EDT2021-08-0926.1021.1022.80-145.40-84.78%1822.81%
NDXP210811P141000002021-07-22 9:43AM EDT2021-08-1159.5027.9029.700.00-41022.94%
NDXP210813P141000002021-07-20 3:44PM EDT2021-08-13102.9035.1036.900.00-3823.03%
NDXP210816P141000002021-07-22 11:00AM EDT2021-08-1659.6040.0042.00-13.20-18.13%43422.25%
NDXP210818P141000002021-07-21 1:14PM EDT2021-08-18112.8449.0050.700.00-101222.52%
NDX210820P141000002021-07-23 3:13PM EDT2021-08-2059.8255.7057.80-40.93-40.63%168522.54%
NDXP210823P141000002021-07-20 1:09PM EDT2021-08-23164.7561.9068.600.00-2322.57%
NDXP210827P141000002021-07-23 1:53PM EDT2021-08-2791.0087.8089.90-80.85-47.05%1623.23%
NDX210917P141000002021-07-23 11:46AM EDT2021-09-17162.90166.00168.60-193.10-54.24%354623.32%
NDX211015P141000002021-07-21 1:45PM EDT2021-10-15302.40267.60271.20-51.85-14.64%11523.66%
NDX211119P141000002021-07-06 3:47PM EDT2021-11-19494.55387.80391.400.00-2624.10%
NDX211217P141000002021-07-13 3:02PM EDT2021-12-17537.31467.40471.500.00-112124.11%
NDX220318P141000002021-07-13 12:11PM EDT2022-03-18726.00694.60700.700.00-2624.24%
NDX220617P141000002021-05-04 11:06AM EDT2022-06-171,660.001,485.001,534.000.00--136.40%
NDX231215P141000002021-06-25 9:35AM EDT2023-12-151,812.001,628.001,678.000.00-1123.97%