Italia markets closed
Dow Jones
31.444,93+53,41(+0,17%)Nasdaq
13.085,77-273,01(-2,04%)Nikkei 225
29.559,10+150,93(+0,51%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
12.762,99-296,96 (-2,27%)
Al 1:59PM EST. Mercato aperto.
Prezzo d'esercizio:12300.00
Opzioni d'acquistoper3 marzo 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210305C12300000 | 2021-02-25 3:30PM EST | 2021-03-05 | 665.75 | 523.10 | 539.50 | 0.00 | - | - | 2 | 50.57% |
| NDX210319C12300000 | 2021-01-19 12:37PM EST | 2021-03-19 | 966.60 | 1,421.50 | 1,431.40 | 0.00 | - | 1 | 37 | 109.68% |
| NDX210416C12300000 | 2021-01-20 1:07PM EST | 2021-04-16 | 1,315.30 | 1,463.10 | 1,475.80 | 0.00 | - | 10 | 0 | 69.91% |
| NDX210618C12300000 | 2021-01-06 2:24PM EST | 2021-06-18 | 1,126.30 | 1,743.50 | 1,755.10 | 0.00 | - | 2 | 51 | 55.61% |
| NDX210716C12300000 | 2021-02-18 9:30AM EST | 2021-07-16 | 1,799.60 | 1,180.60 | 1,195.40 | 0.00 | - | - | 1 | 31.04% |
| NDX210917C12300000 | 2020-12-15 11:28AM EST | 2021-09-17 | 1,210.00 | 1,445.20 | 1,474.30 | 0.00 | - | - | 4 | 33.37% |
| NDX211217C12300000 | 2020-11-20 10:07AM EST | 2021-12-17 | 1,067.40 | 1,500.40 | 1,539.90 | 0.00 | - | 10 | 95 | 29.14% |
| NDX221216C12300000 | 2020-10-23 10:21AM EST | 2022-12-16 | 1,473.00 | 1,450.00 | 1,495.90 | 0.00 | - | 1 | 1 | 18.72% |
Opzioni Putper3 marzo 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210303P12300000 | 2021-03-03 1:31PM EST | 2021-03-03 | 0.18 | 0.00 | 3.10 | -0.40 | -68.97% | 7 | 66 | 38.06% |
| NDXP210305P12300000 | 2021-03-03 1:31PM EST | 2021-03-05 | 18.38 | 19.20 | 21.00 | +8.68 | +89.48% | 61 | 50 | 33.67% |
| NDXP210308P12300000 | 2021-03-03 12:57PM EST | 2021-03-08 | 42.80 | 40.80 | 43.60 | +24.60 | +135.16% | 1 | 14 | 30.09% |
| NDXP210310P12300000 | 2021-03-03 9:52AM EST | 2021-03-10 | 77.34 | 68.30 | 71.30 | +37.34 | +93.35% | 9 | 5 | 31.52% |
| NDXP210312P12300000 | 2021-03-03 11:57AM EST | 2021-03-12 | 77.90 | 94.70 | 97.60 | +41.01 | +111.17% | 5 | 24 | 32.37% |
| NDXP210315P12300000 | 2021-03-01 3:10PM EST | 2021-03-15 | 50.03 | 109.90 | 113.20 | 0.00 | - | 5 | 6 | 30.46% |
| NDXP210317P12300000 | 2021-03-03 12:03PM EST | 2021-03-17 | 120.60 | 136.00 | 139.30 | -22.70 | -15.84% | 6 | 3 | 31.46% |
| NDX210319P12300000 | 2021-03-03 1:22PM EST | 2021-03-19 | 136.30 | 150.70 | 153.70 | +57.83 | +73.70% | 10 | 60 | 31.12% |
| NDXP210322P12300000 | 2021-02-25 1:42PM EST | 2021-03-22 | 129.00 | 171.80 | 175.40 | 0.00 | - | 2 | 3 | 30.83% |
| NDXP210324P12300000 | 2021-02-26 2:52PM EST | 2021-03-24 | 142.12 | 191.30 | 194.90 | 0.00 | - | 1 | 1 | 31.19% |
| NDXP210326P12300000 | 2021-02-25 12:26PM EST | 2021-03-26 | 236.40 | 208.20 | 211.60 | 0.00 | - | 3 | 204 | 31.32% |
| NDXP210401P12300000 | 2021-03-03 1:09PM EST | 2021-04-01 | 255.65 | 247.10 | 250.60 | +94.85 | +58.99% | 1 | 4 | 31.01% |
| NDXP210409P12300000 | 2021-02-18 12:01PM EST | 2021-04-09 | 203.80 | 292.70 | 296.50 | 0.00 | - | - | 1 | 30.63% |
| NDX210416P12300000 | 2021-03-03 10:41AM EST | 2021-04-16 | 328.47 | 327.70 | 331.80 | +103.12 | +45.76% | 10 | 55 | 30.30% |
| NDX210521P12300000 | 2021-03-02 12:14PM EST | 2021-05-21 | 389.51 | 495.00 | 500.60 | 0.00 | - | 6 | 36 | 30.29% |
| NDX210618P12300000 | 2021-02-25 1:12PM EST | 2021-06-18 | 640.00 | 594.00 | 599.20 | 0.00 | - | 1 | 57 | 29.82% |
| NDX210716P12300000 | 2021-02-16 9:34AM EST | 2021-07-16 | 687.78 | 683.50 | 691.50 | +212.93 | +44.84% | 2 | 2 | 29.68% |
| NDX210820P12300000 | 2021-02-22 10:15AM EST | 2021-08-20 | 668.35 | 789.30 | 798.70 | 0.00 | - | - | 1 | 29.68% |
| NDX210917P12300000 | 2020-12-15 11:30AM EST | 2021-09-17 | 1,050.00 | 872.60 | 895.30 | 0.00 | - | - | 4 | 30.18% |
| NDX211217P12300000 | 2021-02-26 11:10AM EST | 2021-12-17 | 1,077.40 | 1,066.50 | 1,106.40 | 0.00 | - | 58 | 110 | 29.84% |
| NDX221216P12300000 | 2021-03-01 10:18AM EST | 2022-12-16 | 1,509.00 | 1,488.70 | 1,688.70 | 0.00 | - | 1 | 8 | 28.76% |
© 2021 Verizon Media. Tutti i diritti riservati.
