Italia markets closed
Dow Jones
31.470,23+78,71(+0,25%)Nasdaq
13.099,52-259,27(-1,94%)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
12.778,15-281,80 (-2,16%)
Al 2:00PM EST. Mercato aperto.
Prezzo d'esercizio:13100.00
Opzioni d'acquistoper3 marzo 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210303C13100000 | 2021-03-03 12:04PM EST | 2021-03-03 | 1.43 | 0.00 | 0.65 | -67.57 | -97.93% | 66 | 10 | 21.33% |
| NDXP210305C13100000 | 2021-03-03 1:31PM EST | 2021-03-05 | 33.10 | 28.50 | 30.90 | -106.35 | -76.26% | 384 | 30 | 28.84% |
| NDXP210308C13100000 | 2021-03-03 1:36PM EST | 2021-03-08 | 53.93 | 47.90 | 50.80 | -157.94 | -74.55% | 10 | 17 | 24.76% |
| NDXP210310C13100000 | 2021-03-03 10:36AM EST | 2021-03-10 | 102.80 | 71.50 | 74.60 | -90.30 | -46.76% | 2 | 3 | 25.47% |
| NDXP210312C13100000 | 2021-03-03 11:54AM EST | 2021-03-12 | 141.00 | 95.30 | 98.20 | -100.34 | -41.58% | 11 | 3 | 26.12% |
| NDXP210315C13100000 | 2021-03-02 3:57PM EST | 2021-03-15 | 234.40 | 111.60 | 115.00 | 0.00 | - | 11 | 11 | 24.92% |
| NDX210319C13100000 | 2021-03-03 1:43PM EST | 2021-03-19 | 156.30 | 152.50 | 155.50 | -171.55 | -52.33% | 19 | 84 | 25.88% |
| NDXP210322C13100000 | 2021-03-01 10:37AM EST | 2021-03-22 | 407.58 | 176.50 | 179.90 | 0.00 | - | 7 | 4 | 26.07% |
| NDXP210324C13100000 | 2021-03-03 10:25AM EST | 2021-03-24 | 243.10 | 196.40 | 200.10 | -98.70 | -28.88% | 2 | 2 | 26.58% |
| NDXP210326C13100000 | 2021-02-22 1:03PM EST | 2021-03-26 | 551.50 | 210.90 | 214.80 | 0.00 | - | - | 1 | 26.64% |
| NDXP210329C13100000 | 2021-03-03 10:25AM EST | 2021-03-29 | 274.80 | 227.70 | 231.30 | -79.60 | -22.46% | 2 | 2 | 26.37% |
| NDXP210331C13100000 | 2021-02-24 9:43AM EST | 2021-03-31 | 431.31 | 242.20 | 245.70 | 0.00 | - | - | 1 | 26.49% |
| NDXP210401C13100000 | 2021-02-24 9:43AM EST | 2021-04-01 | 289.10 | 252.90 | 256.60 | -149.70 | -34.12% | 2 | 1 | 26.83% |
| NDX210416C13100000 | 2021-03-03 10:52AM EST | 2021-04-16 | 379.20 | 335.80 | 339.80 | -137.00 | -26.54% | 6 | 20 | 26.70% |
| NDX210521C13100000 | 2021-02-26 9:47AM EST | 2021-05-21 | 650.10 | 500.80 | 512.00 | 0.00 | - | 1 | 27 | 27.35% |
| NDX210618C13100000 | 2021-02-25 2:45PM EST | 2021-06-18 | 739.60 | 611.80 | 617.00 | 0.00 | - | 2 | 29 | 27.34% |
| NDX210716C13100000 | 2021-02-24 9:56AM EST | 2021-07-16 | 901.40 | 701.40 | 708.60 | 0.00 | - | - | 2 | 27.32% |
| NDX211217C13100000 | 2020-10-30 9:50AM EST | 2021-12-17 | 527.00 | 781.80 | 829.80 | 0.00 | - | 1 | 8 | 21.37% |
| NDX220318C13100000 | 2021-03-02 11:53AM EST | 2022-03-18 | 1,465.00 | 1,190.50 | 1,390.50 | 0.00 | - | 2 | 5 | 29.42% |
| NDX221216C13100000 | 2020-09-02 12:01PM EST | 2022-12-16 | 1,681.00 | 1,047.00 | 1,097.00 | 0.00 | - | 1 | 6 | 18.14% |
| NDX231215C13100000 | 2021-02-25 11:05AM EST | 2023-12-15 | 2,304.00 | 1,976.20 | 2,176.20 | 0.00 | - | - | 6 | 27.29% |
Opzioni Putper3 marzo 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210303P13100000 | 2021-03-03 1:04PM EST | 2021-03-03 | 282.32 | 277.90 | 294.30 | +195.12 | +223.76% | 21 | 28 | 0.00% |
| NDXP210305P13100000 | 2021-03-03 1:04PM EST | 2021-03-05 | 317.10 | 307.80 | 322.30 | +165.15 | +108.69% | 31 | 46 | 11.77% |
| NDXP210308P13100000 | 2021-03-02 3:33PM EST | 2021-03-08 | 294.61 | 328.00 | 344.10 | +142.71 | +93.95% | 1 | 20 | 18.23% |
| NDXP210310P13100000 | 2021-03-02 11:03AM EST | 2021-03-10 | 205.85 | 363.50 | 381.00 | 0.00 | - | 2 | 17 | 22.90% |
| NDXP210312P13100000 | 2021-03-02 2:58PM EST | 2021-03-12 | 188.25 | 392.60 | 409.60 | 0.00 | - | 10 | 12 | 24.67% |
| NDXP210315P13100000 | 2021-03-02 11:39AM EST | 2021-03-15 | 238.00 | 406.10 | 424.60 | 0.00 | - | 10 | 11 | 23.47% |
| NDXP210317P13100000 | 2021-03-02 9:51AM EST | 2021-03-17 | 237.80 | 432.20 | 452.30 | 0.00 | - | 1 | 3 | 24.89% |
| NDX210319P13100000 | 2021-03-03 12:29PM EST | 2021-03-19 | 417.85 | 441.20 | 465.50 | +160.09 | +62.11% | 3 | 90 | 24.71% |
| NDXP210322P13100000 | 2021-02-23 11:10AM EST | 2021-03-22 | 386.00 | 458.50 | 481.80 | 0.00 | - | - | 4 | 24.27% |
| NDXP210324P13100000 | 2021-03-02 11:36AM EST | 2021-03-24 | 320.60 | 482.10 | 501.00 | 0.00 | - | 6 | 10 | 24.80% |
| NDXP210326P13100000 | 2021-03-02 3:33PM EST | 2021-03-26 | 341.40 | 500.50 | 514.70 | 0.00 | - | 8 | 22 | 24.87% |
| NDXP210329P13100000 | 2021-02-22 3:17PM EST | 2021-03-29 | 344.53 | 509.30 | 533.70 | 0.00 | - | - | 3 | 24.90% |
| NDXP210331P13100000 | 2021-02-23 4:07PM EST | 2021-03-31 | 420.12 | 536.40 | 551.50 | 0.00 | - | - | 1 | 25.33% |
| NDXP210401P13100000 | 2021-03-01 11:31AM EST | 2021-04-01 | 501.87 | 540.90 | 556.10 | +140.86 | +39.02% | 1 | 4 | 25.24% |
| NDXP210405P13100000 | 2021-02-26 1:28PM EST | 2021-04-05 | 476.75 | 552.40 | 577.00 | 0.00 | - | 1 | 1 | 25.11% |
| NDXP210409P13100000 | 2021-03-02 1:23PM EST | 2021-04-09 | 400.89 | 590.00 | 606.00 | 0.00 | - | 9 | 7 | 25.58% |
| NDX210416P13100000 | 2021-03-02 11:54AM EST | 2021-04-16 | 449.60 | 626.50 | 641.60 | 0.00 | - | 8 | 12 | 25.56% |
| NDX210521P13100000 | 2021-02-19 3:20PM EST | 2021-05-21 | 539.90 | 809.80 | 824.10 | 0.00 | - | 9 | 34 | 26.95% |
| NDX210618P13100000 | 2021-02-24 11:13AM EST | 2021-06-18 | 801.15 | 913.40 | 928.30 | 0.00 | - | 20 | 31 | 26.98% |
| NDX210820P13100000 | 2021-02-23 10:32AM EST | 2021-08-20 | 1,100.20 | 1,113.40 | 1,132.50 | 0.00 | - | - | 1 | 27.31% |
| NDX210917P13100000 | 2021-02-19 3:47PM EST | 2021-09-17 | 935.65 | 1,188.70 | 1,212.70 | 0.00 | - | 50 | 50 | 27.45% |
| NDX211217P13100000 | 2021-01-21 9:49AM EST | 2021-12-17 | 1,244.80 | 1,151.40 | 1,191.30 | 0.00 | - | 2 | 11 | 22.27% |
| NDX220617P13100000 | 2021-03-01 10:08AM EST | 2022-06-17 | 1,615.00 | 1,601.70 | 1,801.70 | 0.00 | - | 1 | 3 | 28.00% |
| NDX221216P13100000 | 2020-12-31 12:18PM EST | 2022-12-16 | 1,948.00 | 1,993.60 | 2,178.20 | 0.00 | - | 3 | 3 | 29.35% |
| NDX231215P13100000 | 2021-01-28 3:56PM EST | 2023-12-15 | 2,364.15 | 1,834.30 | 2,934.30 | 0.00 | - | 4 | 5 | 32.56% |
© 2021 Verizon Media. Tutti i diritti riservati.
