Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
12.528,48+61,35 (+0,49%)
Alla chiusura: 5:15PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:11000.00
Opzioni d'acquistoper7 dicembre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP201211C110000002020-11-04 2:17PM EST2020-12-11976.191,501.401,523.300.00-110.00%
NDX201218C110000002020-12-03 3:00PM EST2020-12-181,516.091,512.001,533.900.00-924632.27%
NDX210115C110000002020-11-19 9:34AM EST2021-01-151,071.901,578.101,600.000.00-13331.97%
NDX210219C110000002020-11-24 10:17AM EST2021-02-191,200.101,670.601,691.500.00-2230.96%
NDX210319C110000002020-11-19 9:57AM EST2021-03-191,319.751,741.301,763.200.00-22330.62%
NDX210618C110000002020-10-29 11:34AM EST2021-06-181,280.001,715.501,732.700.00-122821.16%
NDX210917C110000002020-11-02 4:05PM EST2021-09-171,238.002,029.802,062.600.00--327.46%
NDX211217C110000002020-11-10 9:40AM EST2021-12-171,631.202,180.002,230.000.00-11827.93%
NDX221216C110000002020-09-24 11:28AM EST2022-12-161,785.342,120.002,170.000.00-7918.91%
Opzioni Putper7 dicembre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP201207P110000002020-11-27 11:05AM EST2020-12-076.000.000.650.00-13250.10%
NDXP201209P110000002020-11-25 4:01PM EST2020-12-0914.400.852.300.00--347.99%
NDXP201211P110000002020-12-03 4:00PM EST2020-12-115.453.004.600.00-121544.60%
NDXP201214P110000002020-12-02 10:25AM EST2020-12-1410.904.806.900.00-6739.69%
NDXP201216P110000002020-12-03 1:47PM EST2020-12-1612.059.4011.700.00-32939.62%
NDX201218P110000002020-12-04 3:45PM EST2020-12-1815.4014.2016.20-2.18-12.40%762,56138.98%
NDXP201221P110000002020-11-24 2:28PM EST2020-12-2156.7517.3020.000.00--136.88%
NDXP201223P110000002020-11-30 10:52AM EST2020-12-2350.1521.3024.000.00-52036.24%
NDXP201224P110000002020-12-04 2:07PM EST2020-12-2424.0022.9025.10-11.80-32.96%34235.67%
NDXP201231P110000002020-12-03 3:54PM EST2020-12-3137.9533.8036.500.00-13033.43%
NDXP210108P110000002020-12-04 11:59AM EST2021-01-0856.7056.9062.70-7.10-11.13%1733.76%
NDX210115P110000002020-12-04 2:20PM EST2021-01-1575.8074.4077.20-2.35-3.01%346632.71%
NDXP210122P110000002020-12-01 3:12PM EST2021-01-22112.8893.9097.600.00--232.54%
NDX210219P110000002020-12-04 12:00PM EST2021-02-19176.10173.10177.50-8.90-4.81%4518331.99%
NDX210319P110000002020-12-04 10:53AM EST2021-03-19251.30246.10251.20-74.64-22.90%16015831.53%
NDX210416P110000002020-09-09 10:39AM EST2021-04-161,000.80707.00757.000.00-3049.30%
NDX210618P110000002020-12-04 11:44AM EST2021-06-18448.00442.90450.00-12.70-2.76%2918330.37%
NDX210917P110000002020-12-01 11:12AM EST2021-09-17616.00595.60613.900.00-5829.69%
NDX211217P110000002020-10-16 9:10AM EST2021-12-171,069.80905.70945.700.00-257333.61%
NDX221216P110000002020-12-04 12:16PM EST2022-12-161,160.001,141.001,191.00-179.80-13.42%5927.98%