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:11900.00
Opzioni d'acquistoper7 dicembre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP201207C119000002020-12-01 3:08PM EST2020-12-07598.25598.90620.80+53.90+9.90%1150.00%
NDXP201209C119000002020-11-30 3:12PM EST2020-12-09428.75604.90622.400.00--10.00%
NDXP201211C119000002020-12-01 1:32PM EST2020-12-11629.65614.40631.900.00-31519.32%
NDXP201214C119000002020-12-01 1:32PM EST2020-12-14638.47623.80645.800.00-21822.48%
NDXP201216C119000002020-12-04 10:28AM EST2020-12-16663.00642.00664.00+266.40+67.17%322025.02%
NDX201218C119000002020-12-01 12:12PM EST2020-12-18664.30654.20671.100.00-111424.53%
NDXP201221C119000002020-12-01 12:12PM EST2020-12-21675.70666.00687.900.00-1124.93%
NDXP201223C119000002020-12-01 1:12PM EST2020-12-23676.43678.20700.200.00-5725.27%
NDXP201224C119000002020-12-01 1:12PM EST2020-12-24680.38683.50699.700.00-51124.57%
NDXP201231C119000002020-12-01 10:48AM EST2020-12-31632.85716.40734.300.00-101224.82%
NDXP210104C119000002020-12-01 10:48AM EST2021-01-04643.80725.50747.500.00--1024.39%
NDX210115C119000002020-12-01 9:33AM EST2021-01-15704.55803.40817.800.00-11426.20%
NDX210219C119000002020-11-20 4:09PM EST2021-02-19581.85945.90963.300.00-103126.70%
NDX210319C119000002020-10-19 11:57AM EST2021-03-19879.80699.10707.700.00-555711.16%
NDX210416C119000002020-10-22 1:35PM EST2021-04-16853.60749.90761.600.00-252512.38%
NDX210618C119000002020-11-03 10:45AM EST2021-06-18731.101,270.601,297.200.00-15626.64%
NDX210917C119000002020-09-01 8:46AM EST2021-09-171,596.001,126.301,172.300.00--118.99%
NDX211217C119000002020-10-23 1:27PM EST2021-12-171,258.501,196.001,246.000.00-21018.10%
NDX221216C119000002020-11-10 10:39AM EST2022-12-161,479.002,021.002,071.000.00-2725.15%
Opzioni Putper7 dicembre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP201207P119000002020-12-04 1:35PM EST2020-12-071.870.902.60-2.53-57.50%161428.27%
NDXP201209P119000002020-12-04 11:47AM EST2020-12-098.006.208.60-8.30-50.92%41327.15%
NDXP201211P119000002020-12-04 4:14PM EST2020-12-1116.3015.5017.90-9.90-37.79%42527.10%
NDXP201214P119000002020-12-03 1:08PM EST2020-12-1435.2025.5027.900.00-81225.53%
NDXP201216P119000002020-12-04 3:52PM EST2020-12-1644.3542.4045.90-226.35-83.62%7227.15%
NDX201218P119000002020-12-04 4:10PM EST2020-12-1855.8355.4058.50-8.89-13.74%138427.32%
NDXP201223P119000002020-12-01 1:55PM EST2020-12-2376.7078.7082.70-23.05-23.11%7126.72%
NDXP201224P119000002020-12-03 12:07PM EST2020-12-2487.3683.4086.100.00-1126.47%
NDXP201231P119000002020-12-03 3:28PM EST2020-12-31114.10112.80116.600.00-41025.90%
NDX210115P119000002020-12-03 9:56AM EST2021-01-15202.80197.00201.80-12.40-5.76%521627.10%
NDX210219P119000002020-12-01 9:44AM EST2021-02-19395.20346.50352.200.00-13427.56%
NDX210319P119000002020-11-30 2:52PM EST2021-03-19524.00443.20449.200.00-28527.59%
NDX210416P119000002020-10-22 1:35PM EST2021-04-161,101.40774.70784.600.00--2536.45%
NDX210618P119000002020-12-02 4:01PM EST2021-06-18704.80688.60697.100.00-357627.49%
NDX211217P119000002020-12-02 2:27PM EST2021-12-171,054.551,021.301,059.000.00-11327.33%
NDX221216P119000002020-11-05 10:34AM EST2022-12-161,741.001,493.001,543.000.00-2426.67%