Italia markets open in 5 hours 51 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
12.299,08-369,43 (-2,92%)
Alla chiusura: 5:15PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:12200.00
Opzioni d'acquistoper10 marzo 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP210310C122000002021-03-04 1:48PM EST2021-03-10381.70237.50253.400.00-2253.04%
NDXP210312C122000002021-03-03 1:25PM EST2021-03-12723.30288.10303.000.00--148.94%
NDX210319C122000002021-03-05 1:44PM EST2021-03-19562.00369.80384.300.00-26739.19%
NDXP210322C122000002021-03-05 11:13AM EST2021-03-22416.90394.20411.200.00-2237.57%
NDXP210401C122000002021-03-05 9:48AM EST2021-04-01725.60483.70498.20+111.60+18.18%12935.67%
NDX210416C122000002021-03-04 10:15AM EST2021-04-16766.15562.50575.300.00-41932.83%
NDX210521C122000002021-02-22 11:16AM EST2021-05-211,483.25718.90731.300.00-1230.95%
NDX210618C122000002021-02-08 12:10PM EST2021-06-181,845.55816.10829.100.00-11330.16%
NDX210917C122000002020-10-19 3:37PM EST2021-09-171,177.00967.40992.000.00--026.53%
NDX211217C122000002020-10-14 1:42PM EST2021-12-171,331.001,101.501,153.400.00-31025.64%
NDX221216C122000002020-11-05 12:02PM EST2022-12-161,653.001,858.001,908.000.00-1228.70%
Opzioni Putper10 marzo 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP210310P122000002021-03-08 4:13PM EST2021-03-10110.00101.70106.70+61.90+128.69%432141.77%
NDXP210312P122000002021-03-08 3:56PM EST2021-03-12167.45154.60158.80+72.05+75.52%2414239.98%
NDXP210315P122000002021-03-08 12:38PM EST2021-03-15104.01179.60185.00+0.21+0.20%1734.16%
NDXP210317P122000002021-03-08 12:15PM EST2021-03-17235.10218.50223.80+58.90+33.43%3635.25%
NDX210319P122000002021-03-08 3:29PM EST2021-03-19235.70237.90242.70+52.20+28.45%614334.14%
NDXP210322P122000002021-03-08 11:36AM EST2021-03-22187.65264.70270.20+16.17+9.43%2833.16%
NDXP210324P122000002021-03-05 11:35AM EST2021-03-24361.09288.20293.800.00-1133.34%
NDXP210326P122000002021-03-05 3:35PM EST2021-03-26210.89309.30314.500.00-720533.36%
NDXP210329P122000002021-03-01 1:51PM EST2021-03-29122.90321.40327.000.00-3431.96%
NDXP210401P122000002021-03-05 2:09PM EST2021-04-01295.30350.10354.800.00-611132.12%
NDXP210409P122000002021-03-05 9:30AM EST2021-04-09320.23395.60401.100.00-2431.04%
NDX210416P122000002021-03-05 3:07PM EST2021-04-16337.50429.30435.10+12.30+3.78%35130.25%
NDXP210430P122000002021-03-05 2:00PM EST2021-04-30436.10507.80513.700.00-1130.19%
NDX210521P122000002021-03-05 9:56AM EST2021-05-21609.67594.00601.700.00-41629.57%
NDX210618P122000002021-03-05 9:46AM EST2021-06-18714.00694.10701.400.00-4729.06%
NDX210716P122000002021-02-04 3:13PM EST2021-07-16538.60670.40676.300.00--124.88%
NDX210820P122000002021-03-01 3:31PM EST2021-08-20609.15877.20889.400.00-1228.60%
NDX210917P122000002021-02-16 12:23PM EST2021-09-17642.50950.70960.600.00-2728.46%
NDX211217P122000002021-03-04 1:51PM EST2021-12-171,236.651,149.201,178.100.00-11028.55%
NDX220318P122000002020-12-23 3:08PM EST2022-03-181,250.091,039.001,089.000.00--223.04%
NDX220617P122000002021-03-03 10:29AM EST2022-06-171,330.00910.202,010.200.00--137.59%
NDX221216P122000002021-03-04 3:51PM EST2022-12-161,693.00655.001,754.900.00-1627.88%
NDX231215P122000002021-01-19 12:13AM EST2023-12-151,865.001,788.001,837.000.00-1023.35%