Italia markets closed
Dow Jones
31.444,78+53,26(+0,17%)Nasdaq
13.181,62-177,17(-1,33%)Nikkei 225
29.559,10+150,93(+0,51%)
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.
Prezzo d'esercizio:12800.00
Opzioni d'acquistoper3 marzo 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210303C12800000 | 2021-02-26 3:01PM EST | 2021-03-03 | 148.00 | 103.00 | 114.50 | -262.88 | -63.98% | 3 | 3 | 29.67% |
| NDXP210305C12800000 | 2021-03-03 9:46AM EST | 2021-03-05 | 238.97 | 189.00 | 197.20 | -267.18 | -52.79% | 1 | 23 | 35.38% |
| NDXP210312C12800000 | 2021-03-03 10:48AM EST | 2021-03-12 | 311.10 | 285.60 | 294.20 | -130.50 | -29.55% | 3 | 1 | 30.91% |
| NDXP210317C12800000 | 2021-02-25 12:01PM EST | 2021-03-17 | 483.20 | 335.00 | 344.00 | 0.00 | - | - | 4 | 30.05% |
| NDX210319C12800000 | 2021-02-26 11:15AM EST | 2021-03-19 | 365.70 | 350.20 | 353.30 | -95.90 | -20.78% | 1 | 3,459 | 29.08% |
| NDXP210326C12800000 | 2021-02-23 11:21AM EST | 2021-03-26 | 581.90 | 419.00 | 422.80 | 0.00 | - | - | 1 | 29.78% |
| NDXP210329C12800000 | 2021-02-23 11:21AM EST | 2021-03-29 | 593.37 | 431.60 | 435.50 | 0.00 | - | - | 1 | 28.99% |
| NDXP210331C12800000 | 2021-02-24 10:04AM EST | 2021-03-31 | 584.01 | 450.30 | 454.10 | 0.00 | - | - | 1 | 29.27% |
| NDXP210401C12800000 | 2021-03-01 11:38AM EST | 2021-04-01 | 662.20 | 457.80 | 461.80 | 0.00 | - | 53 | 53 | 29.30% |
| NDX210416C12800000 | 2021-03-03 10:32AM EST | 2021-04-16 | 539.10 | 544.30 | 548.80 | -251.55 | -31.82% | 2 | 17 | 28.78% |
| NDX210521C12800000 | 2021-02-26 10:21AM EST | 2021-05-21 | 782.70 | 709.50 | 714.60 | 0.00 | - | 2 | 3 | 28.52% |
| NDX210618C12800000 | 2021-01-06 2:41PM EST | 2021-06-18 | 815.90 | 1,372.70 | 1,383.40 | 0.00 | - | 1 | 30 | 48.69% |
| NDX210917C12800000 | 2020-09-02 10:54AM EST | 2021-09-17 | 1,210.30 | 638.90 | 685.00 | 0.00 | - | 2 | 3 | 17.29% |
| NDX211217C12800000 | 2020-12-18 9:45AM EST | 2021-12-17 | 1,250.27 | 1,239.30 | 1,279.20 | 0.00 | - | 3 | 28 | 27.41% |
| NDX220617C12800000 | 2021-02-01 3:35PM EST | 2022-06-17 | 1,923.74 | 1,562.00 | 1,612.00 | 0.00 | - | - | 5 | 27.25% |
| NDX221216C12800000 | 2020-09-30 9:02AM EST | 2022-12-16 | 1,211.00 | 793.80 | 1,193.80 | 0.00 | - | 2 | 3 | 16.99% |
Opzioni Putper3 marzo 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210303P12800000 | 2021-03-03 12:10PM EST | 2021-03-03 | 20.10 | 22.30 | 25.60 | -0.55 | -2.66% | 65 | 56 | 18.96% |
| NDXP210305P12800000 | 2021-03-03 11:23AM EST | 2021-03-05 | 80.55 | 107.10 | 110.00 | +12.57 | +18.49% | 17 | 95 | 29.94% |
| NDXP210308P12800000 | 2021-03-03 11:08AM EST | 2021-03-08 | 121.85 | 137.30 | 141.00 | +67.87 | +125.73% | 46 | 14 | 25.96% |
| NDXP210310P12800000 | 2021-03-01 3:51PM EST | 2021-03-10 | 111.80 | 172.80 | 181.20 | 0.00 | - | 2 | 8 | 27.83% |
| NDXP210312P12800000 | 2021-03-03 10:52AM EST | 2021-03-12 | 194.40 | 204.50 | 208.80 | +82.45 | +73.65% | 38 | 53 | 28.17% |
| NDXP210315P12800000 | 2021-03-03 10:44AM EST | 2021-03-15 | 265.00 | 223.00 | 234.20 | +49.10 | +22.74% | 30 | 7 | 27.35% |
| NDXP210317P12800000 | 2021-03-03 11:15AM EST | 2021-03-17 | 246.50 | 252.50 | 262.60 | +90.95 | +58.47% | 8 | 14 | 28.21% |
| NDX210319P12800000 | 2021-03-03 10:15AM EST | 2021-03-19 | 316.27 | 273.70 | 276.50 | +117.97 | +59.49% | 46 | 3,602 | 27.76% |
| NDXP210322P12800000 | 2021-02-23 10:14AM EST | 2021-03-22 | 347.05 | 290.80 | 300.20 | 0.00 | - | - | 7 | 27.58% |
| NDXP210324P12800000 | 2021-03-01 3:48PM EST | 2021-03-24 | 186.35 | 312.70 | 318.00 | 0.00 | - | 1 | 3 | 27.72% |
| NDXP210326P12800000 | 2021-03-03 10:10AM EST | 2021-03-26 | 332.72 | 337.60 | 342.30 | +129.02 | +63.34% | 2 | 11 | 28.40% |
| NDXP210329P12800000 | 2021-03-03 10:25AM EST | 2021-03-29 | 371.20 | 349.40 | 354.50 | +113.10 | +43.82% | 2 | 6 | 27.65% |
| NDXP210331P12800000 | 2021-03-01 3:13PM EST | 2021-03-31 | 224.87 | 368.90 | 374.40 | 0.00 | - | 1 | 11 | 28.07% |
| NDXP210401P12800000 | 2021-03-02 3:48PM EST | 2021-04-01 | 286.27 | 375.90 | 384.90 | 0.00 | - | 30 | 63 | 28.31% |
| NDXP210409P12800000 | 2021-03-02 11:48AM EST | 2021-04-09 | 327.70 | 425.30 | 433.10 | 0.00 | - | 1 | 1 | 28.08% |
| NDX210416P12800000 | 2021-03-02 3:03PM EST | 2021-04-16 | 477.80 | 465.80 | 470.30 | +86.60 | +22.14% | 7 | 87 | 27.88% |
| NDX210521P12800000 | 2021-02-26 11:09AM EST | 2021-05-21 | 646.40 | 637.30 | 643.80 | 0.00 | - | 4 | 32 | 28.17% |
| NDX210618P12800000 | 2021-03-01 11:37AM EST | 2021-06-18 | 621.83 | 740.40 | 764.40 | 0.00 | - | 5 | 47 | 28.59% |
| NDX210716P12800000 | 2021-02-23 12:45PM EST | 2021-07-16 | 899.70 | 840.00 | 849.80 | 0.00 | - | 1 | 3 | 28.23% |
| NDX210917P12800000 | 2021-03-02 1:56PM EST | 2021-09-17 | 1,040.00 | 1,028.20 | 1,035.90 | +132.50 | +14.60% | 25 | 29 | 28.28% |
| NDX211217P12800000 | 2020-11-05 10:13AM EST | 2021-12-17 | 1,739.60 | 1,409.90 | 1,455.40 | 0.00 | - | 20 | 8 | 32.70% |
| NDX220318P12800000 | 2020-12-31 12:23PM EST | 2022-03-18 | 1,431.58 | 1,017.90 | 2,117.90 | 0.00 | - | 1 | 1 | 41.41% |
| NDX231215P12800000 | 2021-01-28 3:34PM EST | 2023-12-15 | 2,229.65 | 1,686.90 | 2,786.90 | 0.00 | - | - | 6 | 33.42% |
© 2021 Verizon Media. Tutti i diritti riservati.
