Italia markets open in 5 hours 49 minutes
Dow Jones
31.802,44+306,14(+0,97%)Nasdaq
12.609,16-310,99(-2,41%)Nikkei 225
28.697,32-45,93(-0,16%)
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
Prezzo d'esercizio:12400.00
Opzioni d'acquistoper10 marzo 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210310C12400000 | 2021-03-08 1:56PM EST | 2021-03-10 | 143.00 | 123.70 | 128.60 | -157.95 | -52.48% | 15 | 12 | 47.83% |
| NDXP210312C12400000 | 2021-03-08 4:10PM EST | 2021-03-12 | 168.35 | 174.30 | 178.90 | -197.55 | -53.99% | 18 | 5 | 43.78% |
| NDX210319C12400000 | 2021-03-08 3:12PM EST | 2021-03-19 | 277.15 | 257.50 | 262.20 | -271.25 | -49.46% | 2 | 28 | 36.26% |
| NDXP210324C12400000 | 2021-03-01 9:54AM EST | 2021-03-24 | 842.76 | 307.20 | 312.70 | 0.00 | - | 1 | 1 | 34.99% |
| NDXP210401C12400000 | 2021-03-08 3:09PM EST | 2021-04-01 | 390.90 | 369.10 | 374.40 | +12.05 | +3.18% | 30 | 23 | 33.49% |
| NDXP210409C12400000 | 2021-03-05 10:29AM EST | 2021-04-09 | 439.54 | 412.90 | 418.40 | -20.53 | -4.46% | 1 | 10 | 32.03% |
| NDXP210412C12400000 | 2021-03-05 10:29AM EST | 2021-04-12 | 471.57 | 416.80 | 433.60 | 0.00 | - | 10 | 10 | 31.63% |
| NDX210416C12400000 | 2021-03-08 3:01PM EST | 2021-04-16 | 465.00 | 447.10 | 452.90 | -23.96 | -4.90% | 3 | 14 | 31.17% |
| NDX210521C12400000 | 2021-03-04 2:14PM EST | 2021-05-21 | 679.45 | 604.80 | 612.70 | 0.00 | - | 1 | 7 | 29.86% |
| NDX210618C12400000 | 2021-01-06 2:24PM EST | 2021-06-18 | 1,060.40 | 1,667.00 | 1,678.40 | 0.00 | - | 2 | 53 | 66.48% |
| NDX211217C12400000 | 2021-01-21 1:40PM EST | 2021-12-17 | 1,900.25 | 2,043.40 | 2,083.30 | 0.00 | - | 1 | 23 | 49.47% |
| NDX221216C12400000 | 2021-02-03 3:20PM EST | 2022-12-16 | 2,470.20 | 922.10 | 1,920.00 | 0.00 | - | 1 | 43 | 30.20% |
Opzioni Putper10 marzo 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210310P12400000 | 2021-03-08 3:52PM EST | 2021-03-10 | 187.00 | 178.30 | 192.20 | +100.97 | +117.37% | 28 | 11 | 37.24% |
| NDXP210312P12400000 | 2021-03-08 4:10PM EST | 2021-03-12 | 256.71 | 230.20 | 244.20 | +132.20 | +106.18% | 26 | 30 | 36.74% |
| NDXP210315P12400000 | 2021-03-08 2:57PM EST | 2021-03-15 | 230.02 | 255.80 | 271.40 | +85.22 | +58.85% | 12 | 63 | 31.84% |
| NDXP210317P12400000 | 2021-03-08 10:54AM EST | 2021-03-17 | 317.80 | 293.70 | 310.00 | +111.60 | +54.12% | 12 | 1 | 33.15% |
| NDX210319P12400000 | 2021-03-08 3:58PM EST | 2021-03-19 | 337.10 | 314.80 | 328.70 | +142.10 | +72.87% | 7 | 82 | 32.20% |
| NDXP210322P12400000 | 2021-03-05 9:47AM EST | 2021-03-22 | 289.05 | 339.10 | 356.60 | 0.00 | - | 2 | 13 | 31.46% |
| NDXP210326P12400000 | 2021-03-08 11:13AM EST | 2021-03-26 | 402.55 | 385.50 | 399.90 | +69.25 | +20.78% | 6 | 24 | 31.74% |
| NDXP210329P12400000 | 2021-03-05 11:33AM EST | 2021-03-29 | 492.85 | 395.20 | 415.50 | 0.00 | - | 1 | 2 | 30.71% |
| NDXP210331P12400000 | 2021-03-08 9:38AM EST | 2021-03-31 | 351.80 | 416.90 | 434.00 | -46.70 | -11.72% | 5 | 1 | 30.85% |
| NDXP210401P12400000 | 2021-03-05 2:19PM EST | 2021-04-01 | 364.97 | 426.40 | 441.30 | 0.00 | - | 1 | 18 | 30.78% |
| NDXP210409P12400000 | 2021-03-02 10:30AM EST | 2021-04-09 | 461.63 | 472.40 | 487.50 | +240.83 | +109.07% | 1 | 2 | 29.85% |
| NDX210416P12400000 | 2021-03-08 3:44PM EST | 2021-04-16 | 494.40 | 506.30 | 520.60 | -84.71 | -14.63% | 20 | 109 | 29.10% |
| NDXP210423P12400000 | 2021-03-05 3:25PM EST | 2021-04-23 | 545.15 | 545.90 | 560.50 | +115.25 | +26.81% | 3 | 6 | 29.09% |
| NDXP210430P12400000 | 2021-03-05 11:03AM EST | 2021-04-30 | 637.97 | 583.90 | 599.10 | 0.00 | - | 1 | 1 | 29.17% |
| NDX210521P12400000 | 2021-03-08 3:33PM EST | 2021-05-21 | 664.69 | 671.90 | 685.00 | -51.00 | -7.13% | 6 | 30 | 28.57% |
| NDX210618P12400000 | 2021-03-08 1:56PM EST | 2021-06-18 | 743.90 | 776.70 | 784.20 | -28.15 | -3.65% | 2 | 82 | 28.16% |
| NDX210716P12400000 | 2021-03-02 10:27AM EST | 2021-07-16 | 596.50 | 860.10 | 871.60 | 0.00 | - | 2 | 22 | 27.93% |
| NDX210917P12400000 | 2021-02-23 1:05PM EST | 2021-09-17 | 935.97 | 1,034.50 | 1,045.40 | 0.00 | - | 7 | 9 | 27.81% |
| NDX211217P12400000 | 2021-03-08 2:47PM EST | 2021-12-17 | 1,250.40 | 1,236.90 | 1,266.80 | +188.38 | +17.74% | 6 | 19 | 28.06% |
| NDX220318P12400000 | 2021-01-19 12:13AM EST | 2022-03-18 | 1,331.15 | 1,090.00 | 1,140.00 | 0.00 | - | - | 0 | 21.86% |
| NDX220617P12400000 | 2021-02-22 10:18AM EST | 2022-06-17 | 1,287.00 | 1,001.30 | 2,101.30 | 0.00 | - | - | 1 | 37.12% |
| NDX221216P12400000 | 2021-03-01 11:02AM EST | 2022-12-16 | 1,545.00 | 1,227.30 | 2,327.30 | 0.00 | - | 2 | 7 | 35.01% |
© 2021 Verizon Media. Tutti i diritti riservati.
