Italia markets closed
Dow Jones
29.588,93-321,44(-1,07%)Nasdaq
12.158,66-47,18(-0,39%)Nikkei 225
26.433,62-211,09(-0,79%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
12.224,44-33,77 (-0,28%)
Al 1:09PM EST. Mercato aperto.
Prezzo d'esercizio:11500.00
Opzioni d'acquistoper30 novembre 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP201130C11500000 | 2020-10-30 11:13AM EST | 2020-11-30 | 257.97 | 763.20 | 785.20 | 0.00 | - | 1 | 2 | 109.43% |
| NDXP201204C11500000 | 2020-11-05 11:28AM EST | 2020-12-04 | 762.65 | 704.70 | 718.50 | 0.00 | - | - | 1 | 0.00% |
| NDXP201207C11500000 | 2020-11-05 11:28AM EST | 2020-12-07 | 771.63 | 709.00 | 725.80 | 0.00 | - | - | 1 | 18.29% |
| NDXP201211C11500000 | 2020-11-25 11:07AM EST | 2020-12-11 | 686.60 | 734.30 | 747.80 | 0.00 | - | 1 | 1 | 25.35% |
| NDXP201214C11500000 | 2020-11-25 11:07AM EST | 2020-12-14 | 694.43 | 742.50 | 759.90 | 0.00 | - | 1 | 1 | 25.44% |
| NDX201218C11500000 | 2020-11-27 10:30AM EST | 2020-12-18 | 860.93 | 771.60 | 783.10 | 0.00 | - | 1 | 186 | 26.51% |
| NDXP201221C11500000 | 2020-11-27 10:30AM EST | 2020-12-21 | 868.93 | 778.80 | 796.00 | 0.00 | - | 1 | 1 | 26.42% |
| NDXP201223C11500000 | 2020-11-30 12:32PM EST | 2020-12-23 | 800.10 | 789.30 | 803.20 | +217.25 | +37.27% | 1 | 1 | 26.21% |
| NDXP201224C11500000 | 2020-11-30 12:32PM EST | 2020-12-24 | 803.10 | 791.60 | 804.30 | +215.05 | +36.57% | 1 | 1 | 25.81% |
| NDX210115C11500000 | 2020-11-20 12:02PM EST | 2021-01-15 | 767.66 | 895.70 | 908.00 | 0.00 | - | 8 | 45 | 26.95% |
| NDX210219C11500000 | 2020-10-26 1:16PM EST | 2021-02-19 | 779.60 | 1,000.70 | 1,010.80 | 0.00 | - | 2 | 3 | 25.77% |
| NDX210319C11500000 | 2020-10-27 10:58AM EST | 2021-03-19 | 950.59 | 1,086.40 | 1,096.30 | 0.00 | - | 4 | 160 | 25.92% |
| NDX210416C11500000 | 2020-10-29 9:07AM EST | 2021-04-16 | 859.30 | 1,224.40 | 1,251.70 | 0.00 | - | - | 1 | 28.91% |
| NDX210618C11500000 | 2020-10-30 8:42AM EST | 2021-06-18 | 941.70 | 1,355.50 | 1,389.70 | 0.00 | - | 5 | 221 | 28.11% |
| NDX211217C11500000 | 2020-08-24 10:03AM EST | 2021-12-17 | 1,438.00 | 1,147.00 | 1,191.40 | 0.00 | - | 1 | 15 | 16.01% |
| NDX221216C11500000 | 2020-08-24 9:32AM EST | 2022-12-16 | 1,857.73 | 1,570.00 | 1,620.00 | 0.00 | - | 2 | 4 | 18.11% |
Opzioni Putper30 novembre 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP201130P11500000 | 2020-11-30 10:08AM EST | 2020-11-30 | 0.05 | 0.00 | 3.30 | -0.95 | -95.00% | 4 | 59 | 53.24% |
| NDXP201202P11500000 | 2020-11-27 12:04PM EST | 2020-12-02 | 3.40 | 1.45 | 2.85 | -2.10 | -38.18% | 1 | 14 | 33.30% |
| NDXP201204P11500000 | 2020-11-30 12:36PM EST | 2020-12-04 | 7.40 | 6.90 | 8.10 | -5.10 | -40.80% | 21 | 24 | 30.94% |
| NDXP201207P11500000 | 2020-11-30 10:23AM EST | 2020-12-07 | 15.15 | 12.30 | 15.60 | -4.90 | -24.44% | 1 | 27 | 28.13% |
| NDXP201209P11500000 | 2020-11-27 10:24AM EST | 2020-12-09 | 28.80 | 22.40 | 25.60 | 0.00 | - | 3 | 3 | 28.46% |
| NDXP201211P11500000 | 2020-11-27 12:59PM EST | 2020-12-11 | 38.80 | 35.30 | 37.10 | 0.00 | - | 4 | 29 | 28.84% |
| NDXP201214P11500000 | 2020-11-25 11:05AM EST | 2020-12-14 | 67.00 | 43.30 | 46.40 | 0.00 | - | 2 | 2 | 27.63% |
| NDXP201216P11500000 | 2020-11-27 9:33AM EST | 2020-12-16 | 61.30 | 57.80 | 61.70 | 0.00 | - | 1 | 2 | 28.53% |
| NDX201218P11500000 | 2020-11-30 10:40AM EST | 2020-12-18 | 86.10 | 69.40 | 71.00 | +16.25 | +23.26% | 12 | 296 | 28.36% |
| NDXP201221P11500000 | 2020-11-27 12:56PM EST | 2020-12-21 | 79.74 | 77.80 | 81.30 | 0.00 | - | 5 | 5 | 27.71% |
| NDXP201223P11500000 | 2020-11-25 2:34PM EST | 2020-12-23 | 109.02 | 87.40 | 91.90 | 0.00 | - | - | 1 | 27.82% |
| NDXP201224P11500000 | 2020-11-27 11:52AM EST | 2020-12-24 | 93.30 | 90.80 | 95.40 | 0.00 | - | 2 | 4 | 27.66% |
| NDXP201231P11500000 | 2020-11-23 2:19PM EST | 2020-12-31 | 226.30 | 116.30 | 119.00 | 0.00 | - | 5 | 11 | 26.79% |
| NDXP210108P11500000 | 2020-11-23 2:19PM EST | 2021-01-08 | 281.76 | 163.60 | 169.40 | 0.00 | - | 5 | 6 | 28.11% |
| NDX210115P11500000 | 2020-11-30 11:24AM EST | 2021-01-15 | 207.00 | 191.20 | 194.60 | +12.80 | +6.59% | 6 | 38 | 27.75% |
| NDX210219P11500000 | 2020-11-12 9:40AM EST | 2021-02-19 | 499.00 | 332.30 | 336.40 | 0.00 | - | 1 | 4 | 28.29% |
| NDX210319P11500000 | 2020-11-11 9:55AM EST | 2021-03-19 | 632.03 | 423.40 | 427.90 | 0.00 | - | 53 | 108 | 28.29% |
| NDX210416P11500000 | 2020-11-24 3:29PM EST | 2021-04-16 | 542.50 | 499.10 | 504.10 | 0.00 | - | 1 | 26 | 28.08% |
| NDX210618P11500000 | 2020-11-09 10:42AM EST | 2021-06-18 | 733.37 | 644.00 | 655.30 | 0.00 | - | 14 | 0 | 27.83% |
| NDX210917P11500000 | 2020-11-09 10:45AM EST | 2021-09-17 | 897.65 | 796.70 | 842.20 | 0.00 | - | - | 0 | 27.70% |
| NDX211217P11500000 | 2020-11-16 9:54AM EST | 2021-12-17 | 1,104.95 | 940.40 | 989.00 | 0.00 | - | 31 | 46 | 27.33% |
| NDX221216P11500000 | 2020-10-21 10:36AM EST | 2022-12-16 | 1,810.00 | 1,509.00 | 1,559.00 | 0.00 | - | 15 | 15 | 28.27% |
© 2020 Verizon Media. Tutti i diritti riservati.
