Italia markets open in 9 hours

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
14.003,11-169,65 (-1,20%)
Alla chiusura: 05:15PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:17000.00
Opzioni d'acquistoper28 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220128C170000002022-01-21 9:52AM EST2022-01-280.450.000.550.00-102484.96%
NDXP220131C170000002022-01-07 11:29AM EST2022-01-3110.750.100.650.00-2155.15%
NDXP220204C170000002022-01-19 10:46AM EST2022-02-043.200.000.800.00-11244.04%
NDXP220207C170000002022-01-19 2:32PM EST2022-02-073.100.000.850.00-111138.37%
NDXP220209C170000002022-01-24 9:53AM EST2022-02-091.100.001.000.00-1236.09%
NDXP220211C170000002022-01-19 11:28AM EST2022-02-115.800.001.150.00-24234.24%
NDXP220214C170000002022-01-18 10:06AM EST2022-02-1410.300.001.300.00--431.81%
NDXP220216C170000002022-01-20 1:34PM EST2022-02-166.100.001.450.00--230.60%
NDX220218C170000002022-01-26 2:08PM EST2022-02-184.401.102.700.00-312731.33%
NDXP220225C170000002022-01-21 1:41PM EST2022-02-257.600.852.400.00-20427.06%
NDXP220228C170000002022-01-24 9:55AM EST2022-02-287.601.352.900.00--526.38%
NDXP220304C170000002022-01-27 9:42AM EST2022-03-046.001.853.40-2.53-29.66%11125.39%
NDX220318C170000002022-01-27 11:01AM EST2022-03-189.225.006.40-1.43-13.43%113623.46%
NDX220414C170000002022-01-27 1:21PM EST2022-04-1417.8615.1018.70-17.14-48.97%122822.35%
NDX220520C170000002022-01-26 10:45AM EST2022-05-2070.9040.4045.000.00-13521.85%
NDX220617C170000002022-01-26 3:55PM EST2022-06-1773.1064.4068.500.00-8847821.51%
NDX220715C170000002022-01-26 10:24AM EST2022-07-15155.2092.70101.900.00-1621.71%
NDX220916C170000002022-01-21 10:36AM EST2022-09-16335.07173.10188.800.00-2110622.16%
NDX221118C170000002022-01-24 3:33PM EST2022-11-18359.30264.30280.800.00-1022.47%
NDX221216C170000002022-01-25 10:20AM EST2022-12-16367.60305.00321.700.00-17822.58%
NDX230120C170000002022-01-20 4:04PM EST2023-01-20609.10355.50371.300.00-1822.66%
NDX230616C170000002022-01-11 3:05PM EST2023-06-161,333.00534.20671.000.00-101124.64%
NDX231215C170000002021-12-23 11:28AM EST2023-12-152,008.43961.601,166.700.00-2728.16%
Opzioni Putper28 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220128P170000002022-01-11 4:11PM EST2022-01-281,168.532,965.302,994.800.00-110.00%
NDXP220204P170000002022-01-05 11:44AM EST2022-02-04906.872,967.902,993.600.00-5130.00%
NDXP220211P170000002021-12-28 3:56PM EST2022-02-11720.903,014.903,044.100.00--154.66%
NDX220218P170000002022-01-18 11:25AM EST2022-02-181,725.002,972.903,000.300.00-12332.34%
NDXP220225P170000002022-01-10 11:30AM EST2022-02-251,662.112,972.703,007.500.00-1132.96%
NDX220318P170000002022-01-10 2:27PM EST2022-03-181,606.152,977.103,012.900.00-1327.00%
NDX220414P170000002022-01-10 10:07AM EST2022-04-141,877.052,985.203,016.300.00-3422.57%
NDX220520P170000002022-01-27 1:42PM EST2022-05-203,030.003,012.103,044.30+1,088.40+56.06%11622.15%
NDX220617P170000002022-01-18 10:04AM EST2022-06-171,951.403,031.203,068.000.00-309221.75%
NDX220916P170000002022-01-10 10:09AM EST2022-09-162,238.313,123.303,163.000.00-1121.34%
NDX221216P170000002022-01-24 10:11AM EST2022-12-163,330.003,220.103,259.900.00-119421.03%
NDX230616P170000002021-12-30 3:58PM EST2023-06-162,168.643,327.003,497.400.00--20021.62%
NDX231215P170000002022-01-05 3:17PM EST2023-12-152,692.003,480.203,689.500.00-1321.50%
NDX240621P170000002021-11-22 11:45AM EST2024-06-212,523.182,637.002,837.000.00--10.00%