Italia markets open in 7 hours 21 minutes
Dow Jones
31.802,44+306,14(+0,97%)Nasdaq
12.609,16-310,99(-2,41%)Nikkei 225
28.726,48-16,77(-0,06%)
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
Prezzo d'esercizio:12900.00
Opzioni d'acquistoper10 marzo 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210310C12900000 | 2021-03-08 3:31PM EST | 2021-03-10 | 7.85 | 5.90 | 8.40 | -50.15 | -86.47% | 14 | 37 | 39.96% |
| NDXP210312C12900000 | 2021-03-08 3:18PM EST | 2021-03-12 | 23.70 | 20.70 | 23.70 | -45.70 | -65.85% | 14 | 27 | 36.20% |
| NDXP210315C12900000 | 2021-03-08 3:38PM EST | 2021-03-15 | 38.68 | 29.90 | 33.50 | -66.68 | -63.29% | 2 | 36 | 30.24% |
| NDXP210317C12900000 | 2021-03-05 10:20AM EST | 2021-03-17 | 52.05 | 51.30 | 55.30 | -25.23 | -32.65% | 1 | 15 | 31.46% |
| NDX210319C12900000 | 2021-03-08 3:15PM EST | 2021-03-19 | 76.55 | 64.50 | 68.00 | -75.45 | -49.64% | 48 | 290 | 30.70% |
| NDXP210322C12900000 | 2021-03-08 3:13PM EST | 2021-03-22 | 92.30 | 81.30 | 85.80 | -85.72 | -48.15% | 6 | 3 | 29.82% |
| NDXP210324C12900000 | 2021-03-05 12:54PM EST | 2021-03-24 | 164.70 | 98.90 | 103.40 | 0.00 | - | 2 | 2 | 30.17% |
| NDXP210326C12900000 | 2021-03-08 3:31PM EST | 2021-03-26 | 127.75 | 115.20 | 119.70 | -49.25 | -27.82% | 24 | 119 | 30.35% |
| NDXP210329C12900000 | 2021-02-25 2:38PM EST | 2021-03-29 | 491.87 | 124.80 | 129.70 | 0.00 | - | - | 3 | 29.16% |
| NDXP210331C12900000 | 2021-02-25 1:14PM EST | 2021-03-31 | 251.00 | 139.90 | 144.50 | -251.18 | -50.02% | 1 | 2 | 29.32% |
| NDXP210401C12900000 | 2021-03-05 10:30AM EST | 2021-04-01 | 168.95 | 146.50 | 151.30 | 0.00 | - | 1 | 4 | 29.36% |
| NDXP210405C12900000 | 2021-03-05 10:30AM EST | 2021-04-05 | 178.95 | 155.40 | 160.60 | 0.00 | - | 1 | 1 | 27.99% |
| NDXP210409C12900000 | 2021-03-04 9:59AM EST | 2021-04-09 | 318.95 | 183.30 | 188.30 | 0.00 | - | 1 | 1 | 28.40% |
| NDX210416C12900000 | 2021-03-05 11:21AM EST | 2021-04-16 | 319.90 | 212.90 | 218.00 | +89.65 | +38.94% | 1 | 47 | 27.83% |
| NDXP210423C12900000 | 2021-03-08 1:12PM EST | 2021-04-23 | 327.10 | 250.20 | 255.30 | -410.30 | -55.64% | 1 | 1 | 27.99% |
| NDXP210430C12900000 | 2021-03-05 12:40PM EST | 2021-04-30 | 363.40 | 284.30 | 289.60 | 0.00 | - | 6 | 6 | 28.08% |
| NDX210521C12900000 | 2021-03-05 12:15PM EST | 2021-05-21 | 400.00 | 358.30 | 364.10 | 0.00 | - | 1 | 12 | 27.35% |
| NDX210618C12900000 | 2021-03-04 2:11PM EST | 2021-06-18 | 524.05 | 450.20 | 456.80 | 0.00 | - | 10 | 56 | 27.03% |
| NDX210917C12900000 | 2020-09-02 10:54AM EST | 2021-09-17 | 1,159.80 | 606.10 | 651.80 | 0.00 | - | - | 3 | 25.24% |
| NDX211217C12900000 | 2021-01-21 9:59AM EST | 2021-12-17 | 1,540.10 | 1,712.50 | 1,752.40 | 0.00 | - | 1 | 0 | 46.30% |
| NDX221216C12900000 | 2021-01-20 1:39PM EST | 2022-12-16 | 1,987.38 | 2,224.00 | 2,273.00 | 0.00 | - | 3 | 0 | 38.68% |
Opzioni Putper10 marzo 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210310P12900000 | 2021-03-08 11:15AM EST | 2021-03-10 | 569.27 | 549.40 | 578.30 | +283.01 | +98.86% | 13 | 15 | 0.00% |
| NDXP210312P12900000 | 2021-03-08 1:26PM EST | 2021-03-12 | 475.90 | 569.40 | 593.50 | +70.10 | +17.27% | 11 | 34 | 0.00% |
| NDXP210315P12900000 | 2021-03-04 1:22PM EST | 2021-03-15 | 555.00 | 579.50 | 606.80 | 0.00 | - | 13 | 11 | 19.91% |
| NDXP210317P12900000 | 2021-03-03 11:15AM EST | 2021-03-17 | 283.44 | 601.80 | 627.10 | 0.00 | - | 9 | 11 | 24.82% |
| NDX210319P12900000 | 2021-03-08 1:26PM EST | 2021-03-19 | 455.37 | 615.60 | 639.40 | -127.58 | -21.89% | 10 | 433 | 25.20% |
| NDXP210322P12900000 | 2021-03-01 9:49AM EST | 2021-03-22 | 281.30 | 631.70 | 658.00 | 0.00 | - | 1 | 9 | 25.52% |
| NDXP210324P12900000 | 2021-03-08 12:55PM EST | 2021-03-24 | 506.68 | 650.10 | 673.20 | +48.06 | +10.48% | 3 | 2 | 26.06% |
| NDXP210326P12900000 | 2021-03-08 11:10AM EST | 2021-03-26 | 617.75 | 666.50 | 687.80 | +52.35 | +9.26% | 6 | 35 | 26.44% |
| NDXP210329P12900000 | 2021-03-03 9:33AM EST | 2021-03-29 | 312.50 | 673.70 | 700.80 | 0.00 | - | 55 | 9 | 25.95% |
| NDXP210331P12900000 | 2021-03-02 2:23PM EST | 2021-03-31 | 284.80 | 691.50 | 715.10 | 0.00 | - | 6 | 10 | 26.29% |
| NDXP210401P12900000 | 2021-02-24 9:51AM EST | 2021-04-01 | 395.60 | 698.30 | 720.30 | 0.00 | - | - | 1 | 26.26% |
| NDXP210409P12900000 | 2021-03-04 9:59AM EST | 2021-04-09 | 645.07 | 739.20 | 759.30 | 0.00 | - | 1 | 3 | 26.01% |
| NDX210416P12900000 | 2021-03-05 3:47PM EST | 2021-04-16 | 574.30 | 768.60 | 789.60 | 0.00 | - | 1 | 82 | 25.76% |
| NDX210521P12900000 | 2021-03-03 10:17AM EST | 2021-05-21 | 726.75 | 921.00 | 940.10 | 0.00 | - | 2 | 56 | 26.17% |
| NDX210618P12900000 | 2021-03-05 3:33PM EST | 2021-06-18 | 854.75 | 1,016.70 | 1,035.00 | 0.00 | - | 70 | 66 | 26.13% |
| NDX210917P12900000 | 2021-03-04 10:13AM EST | 2021-09-17 | 1,246.30 | 1,270.60 | 1,291.80 | 0.00 | - | 1 | 7 | 26.37% |
| NDX211217P12900000 | 2021-02-25 2:59PM EST | 2021-12-17 | 1,352.10 | 1,479.30 | 1,512.00 | 0.00 | - | 28 | 35 | 26.86% |
| NDX220318P12900000 | 2021-03-08 1:47PM EST | 2022-03-18 | 1,598.89 | 1,112.30 | 2,212.30 | +111.62 | +7.51% | 1 | 6 | 37.48% |
| NDX220617P12900000 | 2021-03-03 12:37PM EST | 2022-06-17 | 1,619.50 | 1,248.00 | 2,348.00 | 0.00 | - | - | 2 | 36.08% |
| NDX221216P12900000 | 2021-01-14 3:06PM EST | 2022-12-16 | 1,838.40 | 1,494.50 | 1,628.50 | 0.00 | - | 3 | 13 | 19.58% |
© 2021 Verizon Media. Tutti i diritti riservati.
