Italia markets open in 7 hours 21 minutes

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
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:12900.00
Opzioni d'acquistoper10 marzo 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP210310C129000002021-03-08 3:31PM EST2021-03-107.855.908.40-50.15-86.47%143739.96%
NDXP210312C129000002021-03-08 3:18PM EST2021-03-1223.7020.7023.70-45.70-65.85%142736.20%
NDXP210315C129000002021-03-08 3:38PM EST2021-03-1538.6829.9033.50-66.68-63.29%23630.24%
NDXP210317C129000002021-03-05 10:20AM EST2021-03-1752.0551.3055.30-25.23-32.65%11531.46%
NDX210319C129000002021-03-08 3:15PM EST2021-03-1976.5564.5068.00-75.45-49.64%4829030.70%
NDXP210322C129000002021-03-08 3:13PM EST2021-03-2292.3081.3085.80-85.72-48.15%6329.82%
NDXP210324C129000002021-03-05 12:54PM EST2021-03-24164.7098.90103.400.00-2230.17%
NDXP210326C129000002021-03-08 3:31PM EST2021-03-26127.75115.20119.70-49.25-27.82%2411930.35%
NDXP210329C129000002021-02-25 2:38PM EST2021-03-29491.87124.80129.700.00--329.16%
NDXP210331C129000002021-02-25 1:14PM EST2021-03-31251.00139.90144.50-251.18-50.02%1229.32%
NDXP210401C129000002021-03-05 10:30AM EST2021-04-01168.95146.50151.300.00-1429.36%
NDXP210405C129000002021-03-05 10:30AM EST2021-04-05178.95155.40160.600.00-1127.99%
NDXP210409C129000002021-03-04 9:59AM EST2021-04-09318.95183.30188.300.00-1128.40%
NDX210416C129000002021-03-05 11:21AM EST2021-04-16319.90212.90218.00+89.65+38.94%14727.83%
NDXP210423C129000002021-03-08 1:12PM EST2021-04-23327.10250.20255.30-410.30-55.64%1127.99%
NDXP210430C129000002021-03-05 12:40PM EST2021-04-30363.40284.30289.600.00-6628.08%
NDX210521C129000002021-03-05 12:15PM EST2021-05-21400.00358.30364.100.00-11227.35%
NDX210618C129000002021-03-04 2:11PM EST2021-06-18524.05450.20456.800.00-105627.03%
NDX210917C129000002020-09-02 10:54AM EST2021-09-171,159.80606.10651.800.00--325.24%
NDX211217C129000002021-01-21 9:59AM EST2021-12-171,540.101,712.501,752.400.00-1046.30%
NDX221216C129000002021-01-20 1:39PM EST2022-12-161,987.382,224.002,273.000.00-3038.68%
Opzioni Putper10 marzo 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP210310P129000002021-03-08 11:15AM EST2021-03-10569.27549.40578.30+283.01+98.86%13150.00%
NDXP210312P129000002021-03-08 1:26PM EST2021-03-12475.90569.40593.50+70.10+17.27%11340.00%
NDXP210315P129000002021-03-04 1:22PM EST2021-03-15555.00579.50606.800.00-131119.91%
NDXP210317P129000002021-03-03 11:15AM EST2021-03-17283.44601.80627.100.00-91124.82%
NDX210319P129000002021-03-08 1:26PM EST2021-03-19455.37615.60639.40-127.58-21.89%1043325.20%
NDXP210322P129000002021-03-01 9:49AM EST2021-03-22281.30631.70658.000.00-1925.52%
NDXP210324P129000002021-03-08 12:55PM EST2021-03-24506.68650.10673.20+48.06+10.48%3226.06%
NDXP210326P129000002021-03-08 11:10AM EST2021-03-26617.75666.50687.80+52.35+9.26%63526.44%
NDXP210329P129000002021-03-03 9:33AM EST2021-03-29312.50673.70700.800.00-55925.95%
NDXP210331P129000002021-03-02 2:23PM EST2021-03-31284.80691.50715.100.00-61026.29%
NDXP210401P129000002021-02-24 9:51AM EST2021-04-01395.60698.30720.300.00--126.26%
NDXP210409P129000002021-03-04 9:59AM EST2021-04-09645.07739.20759.300.00-1326.01%
NDX210416P129000002021-03-05 3:47PM EST2021-04-16574.30768.60789.600.00-18225.76%
NDX210521P129000002021-03-03 10:17AM EST2021-05-21726.75921.00940.100.00-25626.17%
NDX210618P129000002021-03-05 3:33PM EST2021-06-18854.751,016.701,035.000.00-706626.13%
NDX210917P129000002021-03-04 10:13AM EST2021-09-171,246.301,270.601,291.800.00-1726.37%
NDX211217P129000002021-02-25 2:59PM EST2021-12-171,352.101,479.301,512.000.00-283526.86%
NDX220318P129000002021-03-08 1:47PM EST2022-03-181,598.891,112.302,212.30+111.62+7.51%1637.48%
NDX220617P129000002021-03-03 12:37PM EST2022-06-171,619.501,248.002,348.000.00--236.08%
NDX221216P129000002021-01-14 3:06PM EST2022-12-161,838.401,494.501,628.500.00-31319.58%