Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
12.671,92+207,92 (+1,67%)
Al 3:59PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:12550.00
Opzioni d'acquistoper5 marzo 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP210305C125500002021-03-05 2:31PM EST2021-03-0590.00117.00129.80-2.60-2.81%681816.98%
NDXP210310C125500002021-03-05 3:28PM EST2021-03-10237.38244.80257.50+64.38+37.21%5129.51%
NDXP210312C125500002021-01-29 11:31AM EST2021-03-12855.00541.10561.700.00-1165.55%
NDXP210315C125500002021-03-04 1:59PM EST2021-03-15197.85301.20317.400.00-1128.83%
NDX210319C125500002021-03-05 2:54PM EST2021-03-19349.45352.90369.30+33.55+10.62%628129.85%
NDXP210326C125500002021-02-26 9:58AM EST2021-03-26311.50424.80438.70-357.00-53.40%3130.33%
NDXP210329C125500002021-02-26 9:58AM EST2021-03-29680.30435.80456.600.00-1129.82%
NDXP210405C125500002021-03-04 3:58PM EST2021-04-05403.90472.90494.200.00-1128.90%
NDX210416C125500002021-03-05 2:54PM EST2021-04-16539.95546.50561.20-78.95-12.76%3128.84%
NDX210618C125500002021-02-25 1:32PM EST2021-06-181,057.70805.80825.900.00-1128.18%
NDX210917C125500002021-03-04 2:06PM EST2021-09-17970.001,045.601,072.400.00-1127.37%
Opzioni Putper5 marzo 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP210305P125500002021-03-05 3:23PM EST2021-03-053.950.051.65-164.19-97.65%473111.37%
NDXP210308P125500002021-03-05 3:40PM EST2021-03-0859.0563.0067.10-226.90-79.35%13922.44%
NDXP210310P125500002021-03-04 3:07PM EST2021-03-10261.22125.20129.300.00-4628.51%
NDXP210312P125500002021-03-05 10:12AM EST2021-03-12296.75165.80169.40+124.75+72.53%32330.23%
NDXP210315P125500002021-03-05 12:17PM EST2021-03-15212.54186.40190.90-222.43-51.14%1228.30%
NDXP210317P125500002021-02-18 10:30AM EST2021-03-17134.30223.90228.200.00--130.03%
NDX210319P125500002021-03-05 10:57AM EST2021-03-19480.00240.00243.50+62.50+14.97%337429.47%
NDXP210322P125500002021-03-04 9:37AM EST2021-03-22261.60259.00275.500.00-1429.81%
NDXP210324P125500002021-03-01 11:11AM EST2021-03-24156.70288.00292.400.00--129.73%
NDXP210326P125500002021-03-04 10:22AM EST2021-03-26493.70314.90319.10+83.70+20.41%1030.53%
NDXP210401P125500002021-03-04 10:24AM EST2021-04-01437.55350.70358.80+1.80+0.41%3229.93%
NDXP210409P125500002021-03-04 12:31PM EST2021-04-09473.90397.50402.300.00-3329.17%
NDX210416P125500002021-03-04 10:45AM EST2021-04-16436.35430.70435.600.00-61628.63%
NDXP210430P125500002021-03-04 12:38PM EST2021-04-30608.95512.50517.500.00-1129.01%
NDX210521P125500002021-01-29 11:16AM EST2021-05-21725.73595.00605.100.00-5528.59%
NDX210618P125500002021-03-04 1:48PM EST2021-06-18888.40702.10708.200.00-1328.35%
NDX210716P125500002021-03-04 10:35AM EST2021-07-16848.10785.70795.000.00-18228.08%
NDX210820P125500002021-02-19 11:22AM EST2021-08-20657.00887.30897.800.00-1128.02%
NDX210917P125500002020-09-20 11:02PM EST2021-09-171,917.001,754.401,773.400.00--149.90%
NDX211217P125500002021-03-05 1:17PM EST2021-12-171,250.101,165.501,201.60-77.90-5.87%2828.32%
NDX220318P125500002021-02-23 11:19AM EST2022-03-181,335.801,245.101,445.100.00--229.49%
NDX220617P125500002021-02-22 12:08PM EST2022-06-171,380.001,387.601,587.600.00--229.01%