Italia markets closed

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.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:11500.00
Opzioni d'acquistoper30 novembre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP201130C115000002020-10-30 11:13AM EST2020-11-30257.97763.20785.200.00-12109.43%
NDXP201204C115000002020-11-05 11:28AM EST2020-12-04762.65704.70718.500.00--10.00%
NDXP201207C115000002020-11-05 11:28AM EST2020-12-07771.63709.00725.800.00--118.29%
NDXP201211C115000002020-11-25 11:07AM EST2020-12-11686.60734.30747.800.00-1125.35%
NDXP201214C115000002020-11-25 11:07AM EST2020-12-14694.43742.50759.900.00-1125.44%
NDX201218C115000002020-11-27 10:30AM EST2020-12-18860.93771.60783.100.00-118626.51%
NDXP201221C115000002020-11-27 10:30AM EST2020-12-21868.93778.80796.000.00-1126.42%
NDXP201223C115000002020-11-30 12:32PM EST2020-12-23800.10789.30803.20+217.25+37.27%1126.21%
NDXP201224C115000002020-11-30 12:32PM EST2020-12-24803.10791.60804.30+215.05+36.57%1125.81%
NDX210115C115000002020-11-20 12:02PM EST2021-01-15767.66895.70908.000.00-84526.95%
NDX210219C115000002020-10-26 1:16PM EST2021-02-19779.601,000.701,010.800.00-2325.77%
NDX210319C115000002020-10-27 10:58AM EST2021-03-19950.591,086.401,096.300.00-416025.92%
NDX210416C115000002020-10-29 9:07AM EST2021-04-16859.301,224.401,251.700.00--128.91%
NDX210618C115000002020-10-30 8:42AM EST2021-06-18941.701,355.501,389.700.00-522128.11%
NDX211217C115000002020-08-24 10:03AM EST2021-12-171,438.001,147.001,191.400.00-11516.01%
NDX221216C115000002020-08-24 9:32AM EST2022-12-161,857.731,570.001,620.000.00-2418.11%
Opzioni Putper30 novembre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP201130P115000002020-11-30 10:08AM EST2020-11-300.050.003.30-0.95-95.00%45953.24%
NDXP201202P115000002020-11-27 12:04PM EST2020-12-023.401.452.85-2.10-38.18%11433.30%
NDXP201204P115000002020-11-30 12:36PM EST2020-12-047.406.908.10-5.10-40.80%212430.94%
NDXP201207P115000002020-11-30 10:23AM EST2020-12-0715.1512.3015.60-4.90-24.44%12728.13%
NDXP201209P115000002020-11-27 10:24AM EST2020-12-0928.8022.4025.600.00-3328.46%
NDXP201211P115000002020-11-27 12:59PM EST2020-12-1138.8035.3037.100.00-42928.84%
NDXP201214P115000002020-11-25 11:05AM EST2020-12-1467.0043.3046.400.00-2227.63%
NDXP201216P115000002020-11-27 9:33AM EST2020-12-1661.3057.8061.700.00-1228.53%
NDX201218P115000002020-11-30 10:40AM EST2020-12-1886.1069.4071.00+16.25+23.26%1229628.36%
NDXP201221P115000002020-11-27 12:56PM EST2020-12-2179.7477.8081.300.00-5527.71%
NDXP201223P115000002020-11-25 2:34PM EST2020-12-23109.0287.4091.900.00--127.82%
NDXP201224P115000002020-11-27 11:52AM EST2020-12-2493.3090.8095.400.00-2427.66%
NDXP201231P115000002020-11-23 2:19PM EST2020-12-31226.30116.30119.000.00-51126.79%
NDXP210108P115000002020-11-23 2:19PM EST2021-01-08281.76163.60169.400.00-5628.11%
NDX210115P115000002020-11-30 11:24AM EST2021-01-15207.00191.20194.60+12.80+6.59%63827.75%
NDX210219P115000002020-11-12 9:40AM EST2021-02-19499.00332.30336.400.00-1428.29%
NDX210319P115000002020-11-11 9:55AM EST2021-03-19632.03423.40427.900.00-5310828.29%
NDX210416P115000002020-11-24 3:29PM EST2021-04-16542.50499.10504.100.00-12628.08%
NDX210618P115000002020-11-09 10:42AM EST2021-06-18733.37644.00655.300.00-14027.83%
NDX210917P115000002020-11-09 10:45AM EST2021-09-17897.65796.70842.200.00--027.70%
NDX211217P115000002020-11-16 9:54AM EST2021-12-171,104.95940.40989.000.00-314627.33%
NDX221216P115000002020-10-21 10:36AM EST2022-12-161,810.001,509.001,559.000.00-151528.27%