Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
12.528,48+61,35 (+0,49%)
Alla chiusura: 5:15PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:12700.00
Opzioni d'acquistoper4 dicembre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP201204C127000002020-12-04 3:23PM EST2020-12-040.200.005.60-5.60-96.55%436619.62%
NDXP201207C127000002020-12-04 3:59PM EST2020-12-078.805.408.10-8.02-47.68%10910.86%
NDXP201209C127000002020-12-01 1:29PM EST2020-12-0968.6527.0030.800.00--514.30%
NDXP201211C127000002020-12-03 3:53PM EST2020-12-1156.4552.1056.00-1.20-2.08%32716.54%
NDXP201214C127000002020-12-01 12:00PM EST2020-12-1471.8368.2072.700.00-3816.29%
NDXP201216C127000002020-12-03 3:24PM EST2020-12-16110.0894.7099.200.00-2518.06%
NDX201218C127000002020-12-04 1:51PM EST2020-12-18116.70112.70116.90+1.40+1.21%131418.67%
NDXP201221C127000002020-12-03 1:11PM EST2020-12-21131.10130.70135.50-6.40-4.65%1518.81%
NDXP201223C127000002020-12-04 10:30AM EST2020-12-23143.34147.90152.60-22.06-13.34%4219.37%
NDXP201224C127000002020-12-04 10:16AM EST2020-12-24157.20153.70158.10+7.08+4.72%12619.38%
NDXP201228C127000002020-12-03 2:48PM EST2020-12-28176.04166.80171.900.00-5518.85%
NDXP201231C127000002020-12-02 12:30PM EST2020-12-31205.00196.20200.800.00-101419.96%
NDXP210108C127000002020-12-04 1:24PM EST2021-01-08273.95257.60267.50+0.15+0.05%21021.93%
NDX210115C127000002020-12-02 2:29PM EST2021-01-15291.60295.20300.300.00-91622.00%
NDX210219C127000002020-11-27 10:40AM EST2021-02-19366.00452.60459.700.00-2423.27%
NDX210319C127000002020-11-24 10:51AM EST2021-03-19324.00553.60560.500.00-31023.71%
NDX210416C127000002020-11-16 2:57PM EST2021-04-16435.10637.40647.400.00-52623.95%
NDX210618C127000002020-09-28 3:00PM EST2021-06-18539.00411.40422.800.00-15013.63%
NDX211217C127000002020-12-04 12:46PM EST2021-12-171,166.451,130.801,176.80+241.45+26.10%11224.64%
NDX221216C127000002020-12-02 12:11PM EST2022-12-161,595.701,590.001,640.000.00-114824.12%
Opzioni Putper4 dicembre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP201211P127000002020-12-02 2:35PM EST2020-12-11315.95236.80250.400.00-2220.03%
NDX201218P127000002020-12-01 2:50PM EST2020-12-18358.10300.80310.300.00--1820.95%
NDXP201224P127000002020-11-04 10:54AM EST2020-12-24360.05341.70352.10-694.02-65.84%1321.32%
NDX210115P127000002020-12-04 3:52PM EST2021-01-15486.00478.70490.90-51.00-9.50%4423.13%
NDX210319P127000002020-08-28 1:54PM EST2021-03-191,472.201,616.601,633.500.00-2256.94%
NDX210618P127000002020-09-02 9:09AM EST2021-06-181,587.402,022.802,066.800.00--3053.31%
NDX211217P127000002020-08-28 3:03PM EST2021-12-171,930.102,057.402,105.000.00-101139.64%
NDX221216P127000002020-09-03 2:13PM EST2022-12-162,632.002,722.002,772.000.00--137.88%