Italia markets closed
Dow Jones
29.602,22-308,15(-1,03%)Nasdaq
12.160,65-45,20(-0,37%)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
12.226,82-31,40 (-0,26%)
Al 1:07PM EST. Mercato aperto.
Prezzo d'esercizio:12000.00
Opzioni d'acquistoper30 novembre 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP201130C12000000 | 2020-11-27 12:12PM EST | 2020-11-30 | 256.65 | 200.00 | 216.30 | 0.00 | - | 1 | 12 | 0.00% |
| NDXP201202C12000000 | 2020-11-25 10:17AM EST | 2020-12-02 | 230.05 | 225.30 | 237.00 | +36.05 | +18.58% | 1 | 13 | 17.01% |
| NDXP201204C12000000 | 2020-11-25 2:57PM EST | 2020-12-04 | 237.05 | 253.00 | 264.70 | 0.00 | - | 7 | 12 | 20.91% |
| NDXP201209C12000000 | 2020-11-25 10:04AM EST | 2020-12-09 | 255.05 | 293.50 | 303.60 | 0.00 | - | 1 | 1 | 20.77% |
| NDXP201211C12000000 | 2020-11-24 1:02PM EST | 2020-12-11 | 249.10 | 316.60 | 326.50 | 0.00 | - | 13 | 69 | 21.93% |
| NDXP201214C12000000 | 2020-11-25 10:58AM EST | 2020-12-14 | 293.15 | 329.80 | 342.10 | 0.00 | - | 1 | 15 | 21.38% |
| NDXP201216C12000000 | 2020-11-30 12:09PM EST | 2020-12-16 | 348.65 | 353.70 | 363.40 | -91.90 | -20.86% | 26 | 3 | 22.30% |
| NDX201218C12000000 | 2020-11-30 11:54AM EST | 2020-12-18 | 366.70 | 368.10 | 378.40 | -38.20 | -9.43% | 208 | 2,372 | 22.56% |
| NDXP201221C12000000 | 2020-11-16 2:37PM EST | 2020-12-21 | 345.55 | 380.60 | 395.50 | 0.00 | - | 2 | 2 | 22.50% |
| NDXP201223C12000000 | 2020-11-25 10:04AM EST | 2020-12-23 | 353.40 | 398.70 | 410.30 | 0.00 | - | 51 | 52 | 22.80% |
| NDXP201224C12000000 | 2020-11-30 10:13AM EST | 2020-12-24 | 439.10 | 404.90 | 413.70 | -0.55 | -0.13% | 4 | 54 | 22.62% |
| NDXP201228C12000000 | 2020-11-30 10:13AM EST | 2020-12-28 | 452.00 | 415.70 | 429.20 | +120.94 | +36.53% | 4 | 5 | 22.20% |
| NDXP201231C12000000 | 2020-11-18 1:12PM EST | 2020-12-31 | 380.70 | 442.10 | 451.40 | 0.00 | - | 3 | 17 | 22.75% |
| NDXP210108C12000000 | 2020-11-27 12:18PM EST | 2021-01-08 | 543.00 | 502.40 | 515.20 | 0.00 | - | 1 | 1 | 24.47% |
| NDX210115C12000000 | 2020-11-24 12:33PM EST | 2021-01-15 | 453.00 | 536.60 | 545.20 | 0.00 | - | 32 | 100 | 24.35% |
| NDX210219C12000000 | 2020-11-18 2:41PM EST | 2021-02-19 | 592.70 | 686.40 | 696.50 | 0.00 | - | 31 | 75 | 25.16% |
| NDX210319C12000000 | 2020-11-18 12:25PM EST | 2021-03-19 | 710.00 | 784.40 | 794.30 | 0.00 | - | 3 | 146 | 25.45% |
| NDX210416C12000000 | 2020-11-17 4:09PM EST | 2021-04-16 | 775.40 | 863.40 | 873.40 | 0.00 | - | 10 | 49 | 25.41% |
| NDX210618C12000000 | 2020-11-24 12:41PM EST | 2021-06-18 | 922.00 | 1,007.90 | 1,024.00 | 0.00 | - | 1 | 452 | 25.29% |
| NDX210917C12000000 | 2020-11-18 2:41PM EST | 2021-09-17 | 1,087.50 | 1,159.10 | 1,206.50 | 0.00 | - | - | 8 | 25.25% |
| NDX211217C12000000 | 2020-11-25 10:28AM EST | 2021-12-17 | 1,251.00 | 1,297.00 | 1,345.70 | 0.00 | - | 15 | 150 | 24.88% |
| NDX221216C12000000 | 2020-11-25 11:02AM EST | 2022-12-16 | 1,720.00 | 1,756.00 | 1,806.00 | 0.00 | - | 1 | 10 | 24.56% |
Opzioni Putper30 novembre 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP201130P12000000 | 2020-11-30 11:04AM EST | 2020-11-30 | 0.82 | 0.00 | 3.90 | -6.31 | -88.50% | 86 | 50 | 23.18% |
| NDXP201202P12000000 | 2020-11-30 10:49AM EST | 2020-12-02 | 47.85 | 22.60 | 25.80 | +19.47 | +68.60% | 24 | 5 | 23.12% |
| NDXP201204P12000000 | 2020-11-30 10:59AM EST | 2020-12-04 | 67.40 | 51.60 | 53.50 | +8.50 | +14.43% | 7 | 35 | 24.46% |
| NDXP201207P12000000 | 2020-11-30 11:44AM EST | 2020-12-07 | 77.80 | 67.30 | 71.00 | -22.70 | -22.59% | 6 | 2 | 22.28% |
| NDXP201211P12000000 | 2020-11-27 12:51PM EST | 2020-12-11 | 109.60 | 113.20 | 116.00 | -5.60 | -4.86% | 1 | 17 | 24.00% |
| NDXP201214P12000000 | 2020-11-20 11:40AM EST | 2020-12-14 | 260.30 | 127.70 | 131.50 | 0.00 | - | 2 | 2 | 23.19% |
| NDXP201216P12000000 | 2020-11-30 10:08AM EST | 2020-12-16 | 147.80 | 150.10 | 154.30 | -133.80 | -47.51% | 2 | 4 | 24.13% |
| NDX201218P12000000 | 2020-11-30 11:31AM EST | 2020-12-18 | 188.70 | 166.00 | 168.20 | +30.68 | +19.42% | 5 | 806 | 24.17% |
| NDXP201221P12000000 | 2020-11-24 12:56PM EST | 2020-12-21 | 269.00 | 178.00 | 187.40 | 0.00 | - | 3 | 1 | 24.17% |
| NDXP201231P12000000 | 2020-11-18 3:47PM EST | 2020-12-31 | 413.92 | 235.30 | 239.00 | 0.00 | - | 2 | 3 | 23.80% |
| NDX210115P12000000 | 2020-11-27 10:23AM EST | 2021-01-15 | 362.00 | 329.30 | 333.00 | +52.30 | +16.89% | 2 | 90 | 25.22% |
| NDX210219P12000000 | 2020-11-18 2:41PM EST | 2021-02-19 | 625.70 | 488.50 | 492.50 | 0.00 | - | 30 | 30 | 26.18% |
| NDX210319P12000000 | 2020-11-16 2:57PM EST | 2021-03-19 | 740.80 | 584.20 | 589.60 | 0.00 | - | 25 | 187 | 26.31% |
| NDX210416P12000000 | 2020-11-17 4:09PM EST | 2021-04-16 | 804.60 | 665.40 | 673.00 | 0.00 | - | 10 | 48 | 26.33% |
| NDX210618P12000000 | 2020-09-04 9:11AM EST | 2021-06-18 | 1,678.60 | 1,596.70 | 1,632.80 | 0.00 | - | 40 | 73 | 48.91% |
| NDX210917P12000000 | 2020-11-27 10:12AM EST | 2021-09-17 | 979.35 | 987.60 | 1,031.50 | 0.00 | - | 2 | 57 | 26.48% |
| NDX211217P12000000 | 2020-11-20 1:17PM EST | 2021-12-17 | 1,282.45 | 1,140.90 | 1,189.00 | 0.00 | - | 1 | 16 | 26.34% |
| NDX221216P12000000 | 2020-11-30 9:40AM EST | 2022-12-16 | 1,615.50 | 1,605.00 | 1,655.00 | -47.20 | -2.84% | 5 | 41 | 25.71% |
© 2020 Verizon Media. Tutti i diritti riservati.
