Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
15.146,92+94,50 (+0,63%)
Alla chiusura: 5:15PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:15800.00
Opzioni d'acquistoper18 ottobre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP211018C158000002021-10-15 2:31PM EDT2021-10-180.280.000.70-0.47-62.67%32019.27%
NDXP211020C158000002021-10-15 9:41AM EDT2021-10-201.470.601.45+0.94+177.36%12916.39%
NDXP211022C158000002021-10-14 3:28PM EDT2021-10-222.501.252.200.00-923614.71%
NDXP211025C158000002021-10-11 9:30AM EDT2021-10-252.252.003.100.00-11112.98%
NDXP211029C158000002021-10-15 2:41PM EDT2021-10-296.907.508.90+2.30+50.00%710813.29%
NDXP211101C158000002021-10-01 3:12PM EDT2021-11-0122.009.9011.400.00-1112.72%
NDXP211103C158000002021-10-14 1:56PM EDT2021-11-0313.1214.0015.400.00-21112.88%
NDXP211105C158000002021-10-15 3:28PM EDT2021-11-0516.4018.2020.00+0.40+2.50%5913.07%
NDXP211112C158000002021-10-13 11:49AM EDT2021-11-1213.9830.7032.600.00-71212.94%
NDXP211117C158000002021-10-15 10:55AM EDT2021-11-1731.9039.4041.40+3.25+11.34%4212.83%
NDX211119C158000002021-10-15 10:28AM EDT2021-11-1933.5044.2046.20+0.90+2.76%16012.90%
NDXP211126C158000002021-10-12 1:49PM EDT2021-11-2628.2561.4063.900.00-3513.17%
NDX211217C158000002021-10-13 10:28AM EDT2021-12-1777.68133.50136.500.00-15214.67%
NDX220121C158000002021-10-14 10:55AM EDT2022-01-21233.00247.70252.50+19.50+9.13%205016.09%
NDX220218C158000002021-09-23 9:36AM EDT2022-02-18497.20344.60350.900.00--417.20%
NDX220318C158000002021-10-15 12:26PM EDT2022-03-18404.30437.90443.00-73.10-15.31%103818.04%
NDX220617C158000002021-10-05 9:42AM EDT2022-06-17565.00688.30715.300.00-110019.96%
NDX221216C158000002021-09-15 3:06PM EDT2022-12-161,403.891,072.701,133.400.00-202021.55%
NDX231215C158000002021-09-28 11:17AM EDT2023-12-151,555.001,439.301,922.600.00-202024.71%
Opzioni Putper18 ottobre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP211025P158000002021-10-12 1:35PM EDT2021-10-251,120.90642.80663.300.00--116.21%
NDXP211103P158000002021-10-12 3:43PM EDT2021-11-031,147.85654.50675.500.00--114.17%
NDX211119P158000002021-08-23 10:39AM EDT2021-11-19835.20655.30667.900.00--29.43%
NDX211217P158000002021-09-20 12:10AM EDT2021-12-17745.30789.00806.100.00--115.50%
NDX220318P158000002021-08-25 5:29PM EDT2022-03-182,764.001,093.301,105.000.00-1218.30%
NDX220414P158000002021-09-20 12:11AM EDT2022-04-141,223.401,178.101,197.200.00--319.13%
NDX220520P158000002021-09-20 11:05AM EDT2022-05-201,537.151,282.501,310.100.00-1119.95%
NDX220617P158000002021-08-20 11:10AM EDT2022-06-171,580.801,388.001,437.900.00-11221.40%
NDX221216P158000002021-09-20 12:11AM EDT2022-12-161,712.711,744.401,811.000.00--2021.96%
NDX231215P158000002021-09-28 11:17AM EDT2023-12-152,525.002,037.702,520.700.00--2024.13%