Italia markets open in 5 hours 49 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:12400.00
Opzioni d'acquistoper10 marzo 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP210310C124000002021-03-08 1:56PM EST2021-03-10143.00123.70128.60-157.95-52.48%151247.83%
NDXP210312C124000002021-03-08 4:10PM EST2021-03-12168.35174.30178.90-197.55-53.99%18543.78%
NDX210319C124000002021-03-08 3:12PM EST2021-03-19277.15257.50262.20-271.25-49.46%22836.26%
NDXP210324C124000002021-03-01 9:54AM EST2021-03-24842.76307.20312.700.00-1134.99%
NDXP210401C124000002021-03-08 3:09PM EST2021-04-01390.90369.10374.40+12.05+3.18%302333.49%
NDXP210409C124000002021-03-05 10:29AM EST2021-04-09439.54412.90418.40-20.53-4.46%11032.03%
NDXP210412C124000002021-03-05 10:29AM EST2021-04-12471.57416.80433.600.00-101031.63%
NDX210416C124000002021-03-08 3:01PM EST2021-04-16465.00447.10452.90-23.96-4.90%31431.17%
NDX210521C124000002021-03-04 2:14PM EST2021-05-21679.45604.80612.700.00-1729.86%
NDX210618C124000002021-01-06 2:24PM EST2021-06-181,060.401,667.001,678.400.00-25366.48%
NDX211217C124000002021-01-21 1:40PM EST2021-12-171,900.252,043.402,083.300.00-12349.47%
NDX221216C124000002021-02-03 3:20PM EST2022-12-162,470.20922.101,920.000.00-14330.20%
Opzioni Putper10 marzo 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP210310P124000002021-03-08 3:52PM EST2021-03-10187.00178.30192.20+100.97+117.37%281137.24%
NDXP210312P124000002021-03-08 4:10PM EST2021-03-12256.71230.20244.20+132.20+106.18%263036.74%
NDXP210315P124000002021-03-08 2:57PM EST2021-03-15230.02255.80271.40+85.22+58.85%126331.84%
NDXP210317P124000002021-03-08 10:54AM EST2021-03-17317.80293.70310.00+111.60+54.12%12133.15%
NDX210319P124000002021-03-08 3:58PM EST2021-03-19337.10314.80328.70+142.10+72.87%78232.20%
NDXP210322P124000002021-03-05 9:47AM EST2021-03-22289.05339.10356.600.00-21331.46%
NDXP210326P124000002021-03-08 11:13AM EST2021-03-26402.55385.50399.90+69.25+20.78%62431.74%
NDXP210329P124000002021-03-05 11:33AM EST2021-03-29492.85395.20415.500.00-1230.71%
NDXP210331P124000002021-03-08 9:38AM EST2021-03-31351.80416.90434.00-46.70-11.72%5130.85%
NDXP210401P124000002021-03-05 2:19PM EST2021-04-01364.97426.40441.300.00-11830.78%
NDXP210409P124000002021-03-02 10:30AM EST2021-04-09461.63472.40487.50+240.83+109.07%1229.85%
NDX210416P124000002021-03-08 3:44PM EST2021-04-16494.40506.30520.60-84.71-14.63%2010929.10%
NDXP210423P124000002021-03-05 3:25PM EST2021-04-23545.15545.90560.50+115.25+26.81%3629.09%
NDXP210430P124000002021-03-05 11:03AM EST2021-04-30637.97583.90599.100.00-1129.17%
NDX210521P124000002021-03-08 3:33PM EST2021-05-21664.69671.90685.00-51.00-7.13%63028.57%
NDX210618P124000002021-03-08 1:56PM EST2021-06-18743.90776.70784.20-28.15-3.65%28228.16%
NDX210716P124000002021-03-02 10:27AM EST2021-07-16596.50860.10871.600.00-22227.93%
NDX210917P124000002021-02-23 1:05PM EST2021-09-17935.971,034.501,045.400.00-7927.81%
NDX211217P124000002021-03-08 2:47PM EST2021-12-171,250.401,236.901,266.80+188.38+17.74%61928.06%
NDX220318P124000002021-01-19 12:13AM EST2022-03-181,331.151,090.001,140.000.00--021.86%
NDX220617P124000002021-02-22 10:18AM EST2022-06-171,287.001,001.302,101.300.00--137.12%
NDX221216P124000002021-03-01 11:02AM EST2022-12-161,545.001,227.302,327.300.00-2735.01%