Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
12.656,13+192,13 (+1,54%)
Al 3:25PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:13025.00
Opzioni d'acquistoper5 marzo 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP210305C130250002021-03-04 3:53PM EST2021-03-050.480.000.85-1.79-78.85%72025.07%
NDXP210308C130250002021-03-05 3:09PM EST2021-03-085.034.106.10-13.62-73.03%5317.63%
NDXP210310C130250002021-03-05 12:32PM EST2021-03-1016.5026.1029.20-4.50-21.43%31622.02%
NDXP210312C130250002021-03-04 3:58PM EST2021-03-1241.1048.7051.600.00-15023.56%
NDXP210315C130250002021-03-04 1:29PM EST2021-03-1563.2464.3068.100.00-31522.60%
NDXP210317C130250002021-03-05 3:05PM EST2021-03-1796.6090.3094.10-120.55-55.51%2924.17%
NDX210319C130250002021-03-04 11:29AM EST2021-03-19156.30106.00109.200.00-61124.25%
NDXP210322C130250002021-03-05 12:23PM EST2021-03-2279.90125.00129.20-59.85-42.83%6324.19%
NDXP210324C130250002021-03-05 2:29PM EST2021-03-24129.61144.70148.90-85.42-39.72%-124.83%
NDXP210326C130250002021-02-25 11:51AM EST2021-03-26423.90165.90169.800.00--225.53%
NDXP210329C130250002021-03-04 3:18PM EST2021-03-29143.75177.40181.700.00-1124.94%
NDXP210401C130250002021-03-02 11:31AM EST2021-04-01459.85203.70207.500.00--125.55%
NDXP210405C130250002021-03-04 3:58PM EST2021-04-05187.60214.20218.800.00-1224.71%
NDX210416C130250002021-03-04 12:55PM EST2021-04-16265.40281.20285.400.00-121525.36%
NDXP210423C130250002021-03-04 1:33PM EST2021-04-23285.00321.30325.900.00-2325.76%
NDXP210430C130250002021-03-04 2:37PM EST2021-04-30303.20361.10365.800.00-2-26.19%
NDX210521C130250002021-03-04 3:59PM EST2021-05-21398.05442.70449.100.00-2526.03%
NDX210618C130250002021-03-04 1:58PM EST2021-06-18462.04541.80547.700.00-2225.99%
Opzioni Putper5 marzo 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP210305P130250002021-03-04 10:34AM EST2021-03-05413.80358.50373.800.00-21133.73%
NDXP210308P130250002021-03-05 2:38PM EST2021-03-08391.50369.20383.50-155.59-28.44%1721.84%
NDXP210310P130250002021-03-04 12:54PM EST2021-03-10553.90387.40402.600.00-2723.15%
NDXP210312P130250002021-03-05 12:52PM EST2021-03-12557.70412.70428.90+385.40+223.68%2025.09%
NDXP210315P130250002021-02-23 11:26AM EST2021-03-15344.73425.50451.800.00--024.73%
NDXP210317P130250002021-03-02 9:51AM EST2021-03-17213.00452.00472.900.00-2625.42%
NDX210319P130250002021-03-04 11:40AM EST2021-03-19433.00473.20489.600.00-14325.56%
NDXP210322P130250002021-03-02 9:53AM EST2021-03-22243.10485.10509.200.00-1225.32%
NDXP210324P130250002021-03-02 11:01AM EST2021-03-24274.15508.90529.600.00--125.94%
NDXP210326P130250002021-02-19 1:19PM EST2021-03-26245.25527.10545.800.00-2226.17%
NDXP210329P130250002021-03-05 10:31AM EST2021-03-29787.38537.80561.00+343.03+77.20%1025.80%
NDXP210331P130250002021-03-01 1:14PM EST2021-03-31329.68558.80579.300.00--126.26%
NDXP210401P130250002021-02-23 10:46AM EST2021-04-01441.70564.90584.100.00--026.15%
NDX210416P130250002021-02-26 10:54AM EST2021-04-16590.40647.20661.800.00-1325.82%
NDX210917P130250002021-03-01 12:57PM EST2021-09-17994.501,179.901,200.500.00-1026.77%