Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
15.415,50+4,78 (+0,03%)
Al 11:33AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:14600.00
Opzioni d'acquistoper20 ottobre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP211020C146000002021-10-04 12:25PM EDT2021-10-20211.70808.70827.700.00--365.31%
NDXP211022C146000002021-10-14 9:43AM EDT2021-10-22398.30808.90828.100.00-1437.96%
NDXP211025C146000002021-10-08 10:48AM EDT2021-10-25408.55806.50826.800.00-1126.23%
NDXP211027C146000002021-10-06 10:34AM EDT2021-10-27357.60815.20834.700.00-6625.55%
NDXP211029C146000002021-10-12 3:36PM EDT2021-10-29318.58822.10840.200.00-31024.32%
NDXP211101C146000002021-10-04 10:31AM EDT2021-11-01342.20825.90844.300.00--622.20%
NDXP211103C146000002021-10-06 9:30AM EDT2021-11-03344.20832.40852.300.00-1122.11%
NDX211119C146000002021-10-19 9:41AM EDT2021-11-19850.96886.70901.500.00-24620.28%
NDXP211203C146000002021-10-12 11:16AM EDT2021-12-03507.00943.30956.800.00--420.55%
NDX211217C146000002021-10-18 3:13PM EDT2021-12-17914.00997.401,006.600.00-14020.60%
NDX220121C146000002021-10-04 1:03PM EDT2022-01-21631.951,130.501,140.800.00-2421.52%
NDX220318C146000002021-09-07 3:16PM EDT2022-03-181,674.001,058.801,067.100.00-4114.81%
NDX220520C146000002021-10-12 10:56AM EDT2022-05-201,077.501,489.701,507.100.00--122.97%
NDX220617C146000002021-08-25 5:29PM EDT2022-06-171,350.581,578.701,606.800.00-1323.74%
NDX221216C146000002021-08-25 5:29PM EDT2022-12-161,227.001,905.801,984.700.00-11823.99%
NDX231215C146000002021-08-25 5:30PM EDT2023-12-152,268.252,199.502,749.500.00--226.53%
Opzioni Putper20 ottobre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP211020P146000002021-10-20 10:16AM EDT2021-10-200.050.000.35-0.30-85.71%207038.82%
NDXP211022P146000002021-10-20 9:54AM EDT2021-10-222.281.502.55-0.66-22.45%123028.61%
NDXP211025P146000002021-10-19 2:25PM EDT2021-10-255.963.304.600.00-151422.20%
NDXP211027P146000002021-10-19 3:10PM EDT2021-10-2712.248.309.800.00-301922.07%
NDXP211029P146000002021-10-20 11:04AM EDT2021-10-2915.9514.8016.40-7.85-32.98%53622.04%
NDXP211101P146000002021-10-20 10:32AM EDT2021-11-0118.2919.5021.10-8.70-32.23%61920.51%
NDXP211103P146000002021-10-20 11:04AM EDT2021-11-0329.9028.4030.20-6.65-18.19%7220.94%
NDXP211105P146000002021-10-20 11:08AM EDT2021-11-0539.1837.8039.70-6.12-13.51%43021.24%
NDXP211108P146000002021-10-19 12:23PM EDT2021-11-0853.9043.5045.600.00-21020.41%
NDXP211110P146000002021-10-20 10:06AM EDT2021-11-1056.3353.2055.20-308.61-84.56%1120.66%
NDXP211112P146000002021-10-18 3:37PM EDT2021-11-1294.0462.6064.500.00-45520.83%
NDXP211115P146000002021-10-18 2:21AM EDT2021-11-15133.7368.2070.700.00--720.27%
NDXP211117P146000002021-10-18 10:20AM EDT2021-11-17140.0078.6080.700.00-1820.50%
NDX211119P146000002021-10-20 10:11AM EDT2021-11-1988.3586.6088.80-7.55-7.87%1713020.54%
NDXP211126P146000002021-10-15 2:46PM EDT2021-11-26182.19112.00114.800.00-101120.51%
NDXP211203P146000002021-10-18 2:21AM EDT2021-12-03214.30143.90147.600.00--420.96%
NDX211217P146000002021-10-20 10:40AM EDT2021-12-17194.95200.50203.80-19.00-8.88%84021.26%
NDX220121P146000002021-10-14 2:51PM EDT2022-01-21438.68321.20325.200.00-21221.53%
NDX220218P146000002021-09-20 11:09AM EDT2022-02-18732.00423.00426.800.00-15322.17%
NDX220318P146000002021-08-20 9:58AM EDT2022-03-18834.11664.40710.800.00-101927.91%
NDX220414P146000002021-08-30 12:02PM EDT2022-04-14677.45913.20949.600.00--131.68%
NDX220617P146000002021-08-20 9:58AM EDT2022-06-171,048.19905.30953.400.00-101727.23%
NDX220916P146000002021-08-26 10:24AM EDT2022-09-161,107.271,060.601,100.900.00--325.88%
NDX221216P146000002021-10-14 11:02AM EDT2022-12-161,322.001,150.701,198.400.00-11024.49%
NDX231215P146000002021-08-30 2:48PM EDT2023-12-151,574.501,666.202,135.100.00-1228.93%