Italia markets open in 5 hours 47 minutes
Dow Jones
31.802,44+306,14(+0,97%)Nasdaq
12.609,16-310,99(-2,41%)Nikkei 225
28.709,69-33,56(-0,12%)
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:12500.00
Opzioni d'acquistoper10 marzo 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210310C12500000 | 2021-03-08 4:13PM EST | 2021-03-10 | 80.32 | 79.20 | 83.80 | -186.45 | -69.89% | 26 | 35 | 45.11% |
| NDXP210312C12500000 | 2021-03-08 4:04PM EST | 2021-03-12 | 123.45 | 126.10 | 130.70 | -125.65 | -50.44% | 53 | 8 | 41.81% |
| NDXP210315C12500000 | 2021-03-08 9:36AM EST | 2021-03-15 | 307.15 | 150.20 | 155.30 | -18.95 | -5.81% | 52 | 22 | 35.42% |
| NDXP210317C12500000 | 2021-03-04 12:51PM EST | 2021-03-17 | 330.90 | 188.20 | 193.30 | 0.00 | - | 1 | 2 | 36.37% |
| NDX210319C12500000 | 2021-03-08 2:29PM EST | 2021-03-19 | 228.15 | 206.20 | 210.90 | -168.77 | -42.52% | 33 | 453 | 35.03% |
| NDXP210322C12500000 | 2021-02-26 12:18PM EST | 2021-03-22 | 777.70 | 231.90 | 237.30 | 0.00 | - | 1 | 1 | 33.86% |
| NDXP210324C12500000 | 2021-03-05 2:40PM EST | 2021-03-24 | 427.06 | 254.80 | 260.10 | 0.00 | - | 1 | 1 | 33.94% |
| NDXP210326C12500000 | 2021-03-04 10:08AM EST | 2021-03-26 | 336.00 | 276.30 | 281.20 | -97.08 | -22.42% | 3 | 2 | 33.97% |
| NDXP210329C12500000 | 2021-03-04 10:08AM EST | 2021-03-29 | 446.01 | 288.00 | 293.40 | 0.00 | - | 1 | 1 | 32.50% |
| NDXP210401C12500000 | 2021-03-08 2:11PM EST | 2021-04-01 | 380.25 | 315.40 | 320.70 | -33.95 | -8.20% | 5 | 6 | 32.60% |
| NDXP210405C12500000 | 2021-03-04 3:58PM EST | 2021-04-05 | 432.75 | 325.70 | 331.40 | 0.00 | - | 1 | 1 | 30.98% |
| NDXP210409C12500000 | 2021-03-08 3:13PM EST | 2021-04-09 | 375.70 | 358.80 | 364.20 | -109.20 | -22.52% | 6 | 1 | 31.25% |
| NDX210416C12500000 | 2021-03-08 3:55PM EST | 2021-04-16 | 388.45 | 392.70 | 398.40 | -41.93 | -9.74% | 4 | 48 | 30.46% |
| NDX210521C12500000 | 2021-03-08 3:55PM EST | 2021-05-21 | 545.69 | 549.70 | 557.50 | -131.92 | -19.47% | 2 | 11 | 29.34% |
| NDX210618C12500000 | 2021-03-05 11:37AM EST | 2021-06-18 | 671.90 | 646.80 | 653.90 | 0.00 | - | 2 | 161 | 28.71% |
| NDX210917C12500000 | 2020-10-16 10:15AM EST | 2021-09-17 | 1,031.00 | 822.10 | 854.50 | 0.00 | - | 5 | 5 | 26.49% |
| NDX211217C12500000 | 2021-03-08 12:36PM EST | 2021-12-17 | 1,227.40 | 1,083.50 | 1,111.50 | -764.88 | -38.39% | 26 | 207 | 27.77% |
| NDX221216C12500000 | 2020-11-04 9:55AM EST | 2022-12-16 | 1,232.30 | 1,702.00 | 1,752.00 | 0.00 | - | 1 | 11 | 28.23% |
Opzioni Putper10 marzo 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210310P12500000 | 2021-03-08 11:04AM EST | 2021-03-10 | 216.46 | 232.70 | 249.40 | +54.16 | +33.37% | 29 | 27 | 33.83% |
| NDXP210312P12500000 | 2021-03-08 4:04PM EST | 2021-03-12 | 314.32 | 281.90 | 297.50 | +134.62 | +74.91% | 5 | 65 | 34.65% |
| NDXP210315P12500000 | 2021-03-08 11:47AM EST | 2021-03-15 | 215.70 | 306.70 | 320.60 | -10.42 | -4.61% | 3 | 75 | 29.88% |
| NDXP210317P12500000 | 2021-03-08 3:08PM EST | 2021-03-17 | 343.10 | 342.40 | 359.50 | +210.50 | +158.75% | 4 | 4 | 31.69% |
| NDX210319P12500000 | 2021-03-08 2:29PM EST | 2021-03-19 | 361.00 | 362.70 | 378.90 | +128.00 | +54.94% | 33 | 1,313 | 31.04% |
| NDXP210322P12500000 | 2021-03-08 11:36AM EST | 2021-03-22 | 282.70 | 387.90 | 404.50 | -45.45 | -13.85% | 1 | 9 | 30.27% |
| NDXP210324P12500000 | 2021-03-05 2:35PM EST | 2021-03-24 | 330.60 | 410.30 | 427.30 | +44.80 | +15.68% | 1 | 8 | 30.59% |
| NDXP210326P12500000 | 2021-03-05 12:35PM EST | 2021-03-26 | 411.85 | 431.60 | 448.60 | 0.00 | - | 1 | 55 | 30.84% |
| NDXP210329P12500000 | 2021-03-04 1:43PM EST | 2021-03-29 | 445.44 | 441.30 | 462.80 | 0.00 | - | 1 | 4 | 29.79% |
| NDXP210331P12500000 | 2021-03-05 9:59AM EST | 2021-03-31 | 458.61 | 462.70 | 480.90 | 0.00 | - | 1 | 0 | 29.96% |
| NDXP210401P12500000 | 2021-03-08 2:11PM EST | 2021-04-01 | 416.90 | 471.90 | 488.50 | -16.11 | -3.72% | 65 | 67 | 29.94% |
| NDXP210405P12500000 | 2021-03-05 1:41PM EST | 2021-04-05 | 375.11 | 482.60 | 503.90 | 0.00 | - | 18 | 18 | 28.87% |
| NDXP210407P12500000 | 2021-03-05 12:29PM EST | 2021-04-07 | 371.50 | 501.00 | 519.10 | -109.05 | -22.69% | 1 | 1 | 28.98% |
| NDXP210409P12500000 | 2021-03-08 3:13PM EST | 2021-04-09 | 525.20 | 517.60 | 533.20 | +99.38 | +23.34% | 9 | 16 | 29.04% |
| NDX210416P12500000 | 2021-03-08 11:03AM EST | 2021-04-16 | 420.80 | 550.90 | 567.20 | -1.70 | -0.40% | 4 | 452 | 28.45% |
| NDXP210423P12500000 | 2021-03-08 12:06PM EST | 2021-04-23 | 531.30 | 590.70 | 605.90 | -36.90 | -6.49% | 4 | 3 | 28.43% |
| NDXP210430P12500000 | 2021-03-04 12:38PM EST | 2021-04-30 | 588.94 | 628.50 | 644.50 | 0.00 | - | 1 | 1 | 28.57% |
| NDX210521P12500000 | 2021-03-05 11:45AM EST | 2021-05-21 | 584.20 | 716.20 | 731.20 | -192.87 | -24.82% | 1 | 16 | 28.11% |
| NDX210618P12500000 | 2021-03-05 2:12PM EST | 2021-06-18 | 758.62 | 816.20 | 831.50 | 0.00 | - | 6 | 519 | 27.82% |
| NDX210716P12500000 | 2021-03-03 10:45AM EST | 2021-07-16 | 755.93 | 901.50 | 916.60 | 0.00 | - | 2 | 1 | 27.55% |
| NDX210820P12500000 | 2021-02-24 10:34AM EST | 2021-08-20 | 818.00 | 1,005.10 | 1,018.10 | 0.00 | - | - | 7 | 27.53% |
| NDX210917P12500000 | 2021-02-23 12:14PM EST | 2021-09-17 | 981.31 | 1,079.50 | 1,090.20 | 0.00 | - | 2 | 6 | 27.48% |
| NDX211217P12500000 | 2021-03-08 12:36PM EST | 2021-12-17 | 1,204.10 | 1,282.60 | 1,313.10 | +323.80 | +36.78% | 25 | 136 | 27.81% |
| NDX220318P12500000 | 2021-01-19 12:13AM EST | 2022-03-18 | 1,376.00 | 1,131.00 | 1,179.00 | 0.00 | - | - | 0 | 21.51% |
| NDX221216P12500000 | 2020-07-09 3:52PM EST | 2022-12-16 | 5,328.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NDX231215P12500000 | 2021-01-19 12:13AM EST | 2023-12-15 | 2,030.10 | 1,910.00 | 1,960.00 | 0.00 | - | - | 0 | 22.72% |
© 2021 Verizon Media. Tutti i diritti riservati.
