Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
12.226,82-31,40 (-0,26%)
Al 1:07PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:12000.00
Opzioni d'acquistoper30 novembre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP201130C120000002020-11-27 12:12PM EST2020-11-30256.65200.00216.300.00-1120.00%
NDXP201202C120000002020-11-25 10:17AM EST2020-12-02230.05225.30237.00+36.05+18.58%11317.01%
NDXP201204C120000002020-11-25 2:57PM EST2020-12-04237.05253.00264.700.00-71220.91%
NDXP201209C120000002020-11-25 10:04AM EST2020-12-09255.05293.50303.600.00-1120.77%
NDXP201211C120000002020-11-24 1:02PM EST2020-12-11249.10316.60326.500.00-136921.93%
NDXP201214C120000002020-11-25 10:58AM EST2020-12-14293.15329.80342.100.00-11521.38%
NDXP201216C120000002020-11-30 12:09PM EST2020-12-16348.65353.70363.40-91.90-20.86%26322.30%
NDX201218C120000002020-11-30 11:54AM EST2020-12-18366.70368.10378.40-38.20-9.43%2082,37222.56%
NDXP201221C120000002020-11-16 2:37PM EST2020-12-21345.55380.60395.500.00-2222.50%
NDXP201223C120000002020-11-25 10:04AM EST2020-12-23353.40398.70410.300.00-515222.80%
NDXP201224C120000002020-11-30 10:13AM EST2020-12-24439.10404.90413.70-0.55-0.13%45422.62%
NDXP201228C120000002020-11-30 10:13AM EST2020-12-28452.00415.70429.20+120.94+36.53%4522.20%
NDXP201231C120000002020-11-18 1:12PM EST2020-12-31380.70442.10451.400.00-31722.75%
NDXP210108C120000002020-11-27 12:18PM EST2021-01-08543.00502.40515.200.00-1124.47%
NDX210115C120000002020-11-24 12:33PM EST2021-01-15453.00536.60545.200.00-3210024.35%
NDX210219C120000002020-11-18 2:41PM EST2021-02-19592.70686.40696.500.00-317525.16%
NDX210319C120000002020-11-18 12:25PM EST2021-03-19710.00784.40794.300.00-314625.45%
NDX210416C120000002020-11-17 4:09PM EST2021-04-16775.40863.40873.400.00-104925.41%
NDX210618C120000002020-11-24 12:41PM EST2021-06-18922.001,007.901,024.000.00-145225.29%
NDX210917C120000002020-11-18 2:41PM EST2021-09-171,087.501,159.101,206.500.00--825.25%
NDX211217C120000002020-11-25 10:28AM EST2021-12-171,251.001,297.001,345.700.00-1515024.88%
NDX221216C120000002020-11-25 11:02AM EST2022-12-161,720.001,756.001,806.000.00-11024.56%
Opzioni Putper30 novembre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP201130P120000002020-11-30 11:04AM EST2020-11-300.820.003.90-6.31-88.50%865023.18%
NDXP201202P120000002020-11-30 10:49AM EST2020-12-0247.8522.6025.80+19.47+68.60%24523.12%
NDXP201204P120000002020-11-30 10:59AM EST2020-12-0467.4051.6053.50+8.50+14.43%73524.46%
NDXP201207P120000002020-11-30 11:44AM EST2020-12-0777.8067.3071.00-22.70-22.59%6222.28%
NDXP201211P120000002020-11-27 12:51PM EST2020-12-11109.60113.20116.00-5.60-4.86%11724.00%
NDXP201214P120000002020-11-20 11:40AM EST2020-12-14260.30127.70131.500.00-2223.19%
NDXP201216P120000002020-11-30 10:08AM EST2020-12-16147.80150.10154.30-133.80-47.51%2424.13%
NDX201218P120000002020-11-30 11:31AM EST2020-12-18188.70166.00168.20+30.68+19.42%580624.17%
NDXP201221P120000002020-11-24 12:56PM EST2020-12-21269.00178.00187.400.00-3124.17%
NDXP201231P120000002020-11-18 3:47PM EST2020-12-31413.92235.30239.000.00-2323.80%
NDX210115P120000002020-11-27 10:23AM EST2021-01-15362.00329.30333.00+52.30+16.89%29025.22%
NDX210219P120000002020-11-18 2:41PM EST2021-02-19625.70488.50492.500.00-303026.18%
NDX210319P120000002020-11-16 2:57PM EST2021-03-19740.80584.20589.600.00-2518726.31%
NDX210416P120000002020-11-17 4:09PM EST2021-04-16804.60665.40673.000.00-104826.33%
NDX210618P120000002020-09-04 9:11AM EST2021-06-181,678.601,596.701,632.800.00-407348.91%
NDX210917P120000002020-11-27 10:12AM EST2021-09-17979.35987.601,031.500.00-25726.48%
NDX211217P120000002020-11-20 1:17PM EST2021-12-171,282.451,140.901,189.000.00-11626.34%
NDX221216P120000002020-11-30 9:40AM EST2022-12-161,615.501,605.001,655.00-47.20-2.84%54125.71%