Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
12.862,30-197,64 (-1,51%)
Al 12:28PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:12800.00
Opzioni d'acquistoper3 marzo 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP210303C128000002021-02-26 3:01PM EST2021-03-03148.00103.00114.50-262.88-63.98%3329.67%
NDXP210305C128000002021-03-03 9:46AM EST2021-03-05238.97189.00197.20-267.18-52.79%12335.38%
NDXP210312C128000002021-03-03 10:48AM EST2021-03-12311.10285.60294.20-130.50-29.55%3130.91%
NDXP210317C128000002021-02-25 12:01PM EST2021-03-17483.20335.00344.000.00--430.05%
NDX210319C128000002021-02-26 11:15AM EST2021-03-19365.70350.20353.30-95.90-20.78%13,45929.08%
NDXP210326C128000002021-02-23 11:21AM EST2021-03-26581.90419.00422.800.00--129.78%
NDXP210329C128000002021-02-23 11:21AM EST2021-03-29593.37431.60435.500.00--128.99%
NDXP210331C128000002021-02-24 10:04AM EST2021-03-31584.01450.30454.100.00--129.27%
NDXP210401C128000002021-03-01 11:38AM EST2021-04-01662.20457.80461.800.00-535329.30%
NDX210416C128000002021-03-03 10:32AM EST2021-04-16539.10544.30548.80-251.55-31.82%21728.78%
NDX210521C128000002021-02-26 10:21AM EST2021-05-21782.70709.50714.600.00-2328.52%
NDX210618C128000002021-01-06 2:41PM EST2021-06-18815.901,372.701,383.400.00-13048.69%
NDX210917C128000002020-09-02 10:54AM EST2021-09-171,210.30638.90685.000.00-2317.29%
NDX211217C128000002020-12-18 9:45AM EST2021-12-171,250.271,239.301,279.200.00-32827.41%
NDX220617C128000002021-02-01 3:35PM EST2022-06-171,923.741,562.001,612.000.00--527.25%
NDX221216C128000002020-09-30 9:02AM EST2022-12-161,211.00793.801,193.800.00-2316.99%
Opzioni Putper3 marzo 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP210303P128000002021-03-03 12:10PM EST2021-03-0320.1022.3025.60-0.55-2.66%655618.96%
NDXP210305P128000002021-03-03 11:23AM EST2021-03-0580.55107.10110.00+12.57+18.49%179529.94%
NDXP210308P128000002021-03-03 11:08AM EST2021-03-08121.85137.30141.00+67.87+125.73%461425.96%
NDXP210310P128000002021-03-01 3:51PM EST2021-03-10111.80172.80181.200.00-2827.83%
NDXP210312P128000002021-03-03 10:52AM EST2021-03-12194.40204.50208.80+82.45+73.65%385328.17%
NDXP210315P128000002021-03-03 10:44AM EST2021-03-15265.00223.00234.20+49.10+22.74%30727.35%
NDXP210317P128000002021-03-03 11:15AM EST2021-03-17246.50252.50262.60+90.95+58.47%81428.21%
NDX210319P128000002021-03-03 10:15AM EST2021-03-19316.27273.70276.50+117.97+59.49%463,60227.76%
NDXP210322P128000002021-02-23 10:14AM EST2021-03-22347.05290.80300.200.00--727.58%
NDXP210324P128000002021-03-01 3:48PM EST2021-03-24186.35312.70318.000.00-1327.72%
NDXP210326P128000002021-03-03 10:10AM EST2021-03-26332.72337.60342.30+129.02+63.34%21128.40%
NDXP210329P128000002021-03-03 10:25AM EST2021-03-29371.20349.40354.50+113.10+43.82%2627.65%
NDXP210331P128000002021-03-01 3:13PM EST2021-03-31224.87368.90374.400.00-11128.07%
NDXP210401P128000002021-03-02 3:48PM EST2021-04-01286.27375.90384.900.00-306328.31%
NDXP210409P128000002021-03-02 11:48AM EST2021-04-09327.70425.30433.100.00-1128.08%
NDX210416P128000002021-03-02 3:03PM EST2021-04-16477.80465.80470.30+86.60+22.14%78727.88%
NDX210521P128000002021-02-26 11:09AM EST2021-05-21646.40637.30643.800.00-43228.17%
NDX210618P128000002021-03-01 11:37AM EST2021-06-18621.83740.40764.400.00-54728.59%
NDX210716P128000002021-02-23 12:45PM EST2021-07-16899.70840.00849.800.00-1328.23%
NDX210917P128000002021-03-02 1:56PM EST2021-09-171,040.001,028.201,035.90+132.50+14.60%252928.28%
NDX211217P128000002020-11-05 10:13AM EST2021-12-171,739.601,409.901,455.400.00-20832.70%
NDX220318P128000002020-12-31 12:23PM EST2022-03-181,431.581,017.902,117.900.00-1141.41%
NDX231215P128000002021-01-28 3:34PM EST2023-12-152,229.651,686.902,786.900.00--633.42%