Italia markets open in 5 hours 47 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:12500.00
Opzioni d'acquistoper10 marzo 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP210310C125000002021-03-08 4:13PM EST2021-03-1080.3279.2083.80-186.45-69.89%263545.11%
NDXP210312C125000002021-03-08 4:04PM EST2021-03-12123.45126.10130.70-125.65-50.44%53841.81%
NDXP210315C125000002021-03-08 9:36AM EST2021-03-15307.15150.20155.30-18.95-5.81%522235.42%
NDXP210317C125000002021-03-04 12:51PM EST2021-03-17330.90188.20193.300.00-1236.37%
NDX210319C125000002021-03-08 2:29PM EST2021-03-19228.15206.20210.90-168.77-42.52%3345335.03%
NDXP210322C125000002021-02-26 12:18PM EST2021-03-22777.70231.90237.300.00-1133.86%
NDXP210324C125000002021-03-05 2:40PM EST2021-03-24427.06254.80260.100.00-1133.94%
NDXP210326C125000002021-03-04 10:08AM EST2021-03-26336.00276.30281.20-97.08-22.42%3233.97%
NDXP210329C125000002021-03-04 10:08AM EST2021-03-29446.01288.00293.400.00-1132.50%
NDXP210401C125000002021-03-08 2:11PM EST2021-04-01380.25315.40320.70-33.95-8.20%5632.60%
NDXP210405C125000002021-03-04 3:58PM EST2021-04-05432.75325.70331.400.00-1130.98%
NDXP210409C125000002021-03-08 3:13PM EST2021-04-09375.70358.80364.20-109.20-22.52%6131.25%
NDX210416C125000002021-03-08 3:55PM EST2021-04-16388.45392.70398.40-41.93-9.74%44830.46%
NDX210521C125000002021-03-08 3:55PM EST2021-05-21545.69549.70557.50-131.92-19.47%21129.34%
NDX210618C125000002021-03-05 11:37AM EST2021-06-18671.90646.80653.900.00-216128.71%
NDX210917C125000002020-10-16 10:15AM EST2021-09-171,031.00822.10854.500.00-5526.49%
NDX211217C125000002021-03-08 12:36PM EST2021-12-171,227.401,083.501,111.50-764.88-38.39%2620727.77%
NDX221216C125000002020-11-04 9:55AM EST2022-12-161,232.301,702.001,752.000.00-11128.23%
Opzioni Putper10 marzo 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP210310P125000002021-03-08 11:04AM EST2021-03-10216.46232.70249.40+54.16+33.37%292733.83%
NDXP210312P125000002021-03-08 4:04PM EST2021-03-12314.32281.90297.50+134.62+74.91%56534.65%
NDXP210315P125000002021-03-08 11:47AM EST2021-03-15215.70306.70320.60-10.42-4.61%37529.88%
NDXP210317P125000002021-03-08 3:08PM EST2021-03-17343.10342.40359.50+210.50+158.75%4431.69%
NDX210319P125000002021-03-08 2:29PM EST2021-03-19361.00362.70378.90+128.00+54.94%331,31331.04%
NDXP210322P125000002021-03-08 11:36AM EST2021-03-22282.70387.90404.50-45.45-13.85%1930.27%
NDXP210324P125000002021-03-05 2:35PM EST2021-03-24330.60410.30427.30+44.80+15.68%1830.59%
NDXP210326P125000002021-03-05 12:35PM EST2021-03-26411.85431.60448.600.00-15530.84%
NDXP210329P125000002021-03-04 1:43PM EST2021-03-29445.44441.30462.800.00-1429.79%
NDXP210331P125000002021-03-05 9:59AM EST2021-03-31458.61462.70480.900.00-1029.96%
NDXP210401P125000002021-03-08 2:11PM EST2021-04-01416.90471.90488.50-16.11-3.72%656729.94%
NDXP210405P125000002021-03-05 1:41PM EST2021-04-05375.11482.60503.900.00-181828.87%
NDXP210407P125000002021-03-05 12:29PM EST2021-04-07371.50501.00519.10-109.05-22.69%1128.98%
NDXP210409P125000002021-03-08 3:13PM EST2021-04-09525.20517.60533.20+99.38+23.34%91629.04%
NDX210416P125000002021-03-08 11:03AM EST2021-04-16420.80550.90567.20-1.70-0.40%445228.45%
NDXP210423P125000002021-03-08 12:06PM EST2021-04-23531.30590.70605.90-36.90-6.49%4328.43%
NDXP210430P125000002021-03-04 12:38PM EST2021-04-30588.94628.50644.500.00-1128.57%
NDX210521P125000002021-03-05 11:45AM EST2021-05-21584.20716.20731.20-192.87-24.82%11628.11%
NDX210618P125000002021-03-05 2:12PM EST2021-06-18758.62816.20831.500.00-651927.82%
NDX210716P125000002021-03-03 10:45AM EST2021-07-16755.93901.50916.600.00-2127.55%
NDX210820P125000002021-02-24 10:34AM EST2021-08-20818.001,005.101,018.100.00--727.53%
NDX210917P125000002021-02-23 12:14PM EST2021-09-17981.311,079.501,090.200.00-2627.48%
NDX211217P125000002021-03-08 12:36PM EST2021-12-171,204.101,282.601,313.10+323.80+36.78%2513627.81%
NDX220318P125000002021-01-19 12:13AM EST2022-03-181,376.001,131.001,179.000.00--021.51%
NDX221216P125000002020-07-09 3:52PM EST2022-12-165,328.900.000.000.00--30.00%
NDX231215P125000002021-01-19 12:13AM EST2023-12-152,030.101,910.001,960.000.00--022.72%