Italia markets closed

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.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:13100.00
Opzioni d'acquistoper3 marzo 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP210303C131000002021-03-03 12:04PM EST2021-03-031.430.000.65-67.57-97.93%661021.33%
NDXP210305C131000002021-03-03 1:31PM EST2021-03-0533.1028.5030.90-106.35-76.26%3843028.84%
NDXP210308C131000002021-03-03 1:36PM EST2021-03-0853.9347.9050.80-157.94-74.55%101724.76%
NDXP210310C131000002021-03-03 10:36AM EST2021-03-10102.8071.5074.60-90.30-46.76%2325.47%
NDXP210312C131000002021-03-03 11:54AM EST2021-03-12141.0095.3098.20-100.34-41.58%11326.12%
NDXP210315C131000002021-03-02 3:57PM EST2021-03-15234.40111.60115.000.00-111124.92%
NDX210319C131000002021-03-03 1:43PM EST2021-03-19156.30152.50155.50-171.55-52.33%198425.88%
NDXP210322C131000002021-03-01 10:37AM EST2021-03-22407.58176.50179.900.00-7426.07%
NDXP210324C131000002021-03-03 10:25AM EST2021-03-24243.10196.40200.10-98.70-28.88%2226.58%
NDXP210326C131000002021-02-22 1:03PM EST2021-03-26551.50210.90214.800.00--126.64%
NDXP210329C131000002021-03-03 10:25AM EST2021-03-29274.80227.70231.30-79.60-22.46%2226.37%
NDXP210331C131000002021-02-24 9:43AM EST2021-03-31431.31242.20245.700.00--126.49%
NDXP210401C131000002021-02-24 9:43AM EST2021-04-01289.10252.90256.60-149.70-34.12%2126.83%
NDX210416C131000002021-03-03 10:52AM EST2021-04-16379.20335.80339.80-137.00-26.54%62026.70%
NDX210521C131000002021-02-26 9:47AM EST2021-05-21650.10500.80512.000.00-12727.35%
NDX210618C131000002021-02-25 2:45PM EST2021-06-18739.60611.80617.000.00-22927.34%
NDX210716C131000002021-02-24 9:56AM EST2021-07-16901.40701.40708.600.00--227.32%
NDX211217C131000002020-10-30 9:50AM EST2021-12-17527.00781.80829.800.00-1821.37%
NDX220318C131000002021-03-02 11:53AM EST2022-03-181,465.001,190.501,390.500.00-2529.42%
NDX221216C131000002020-09-02 12:01PM EST2022-12-161,681.001,047.001,097.000.00-1618.14%
NDX231215C131000002021-02-25 11:05AM EST2023-12-152,304.001,976.202,176.200.00--627.29%
Opzioni Putper3 marzo 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP210303P131000002021-03-03 1:04PM EST2021-03-03282.32277.90294.30+195.12+223.76%21280.00%
NDXP210305P131000002021-03-03 1:04PM EST2021-03-05317.10307.80322.30+165.15+108.69%314611.77%
NDXP210308P131000002021-03-02 3:33PM EST2021-03-08294.61328.00344.10+142.71+93.95%12018.23%
NDXP210310P131000002021-03-02 11:03AM EST2021-03-10205.85363.50381.000.00-21722.90%
NDXP210312P131000002021-03-02 2:58PM EST2021-03-12188.25392.60409.600.00-101224.67%
NDXP210315P131000002021-03-02 11:39AM EST2021-03-15238.00406.10424.600.00-101123.47%
NDXP210317P131000002021-03-02 9:51AM EST2021-03-17237.80432.20452.300.00-1324.89%
NDX210319P131000002021-03-03 12:29PM EST2021-03-19417.85441.20465.50+160.09+62.11%39024.71%
NDXP210322P131000002021-02-23 11:10AM EST2021-03-22386.00458.50481.800.00--424.27%
NDXP210324P131000002021-03-02 11:36AM EST2021-03-24320.60482.10501.000.00-61024.80%
NDXP210326P131000002021-03-02 3:33PM EST2021-03-26341.40500.50514.700.00-82224.87%
NDXP210329P131000002021-02-22 3:17PM EST2021-03-29344.53509.30533.700.00--324.90%
NDXP210331P131000002021-02-23 4:07PM EST2021-03-31420.12536.40551.500.00--125.33%
NDXP210401P131000002021-03-01 11:31AM EST2021-04-01501.87540.90556.10+140.86+39.02%1425.24%
NDXP210405P131000002021-02-26 1:28PM EST2021-04-05476.75552.40577.000.00-1125.11%
NDXP210409P131000002021-03-02 1:23PM EST2021-04-09400.89590.00606.000.00-9725.58%
NDX210416P131000002021-03-02 11:54AM EST2021-04-16449.60626.50641.600.00-81225.56%
NDX210521P131000002021-02-19 3:20PM EST2021-05-21539.90809.80824.100.00-93426.95%
NDX210618P131000002021-02-24 11:13AM EST2021-06-18801.15913.40928.300.00-203126.98%
NDX210820P131000002021-02-23 10:32AM EST2021-08-201,100.201,113.401,132.500.00--127.31%
NDX210917P131000002021-02-19 3:47PM EST2021-09-17935.651,188.701,212.700.00-505027.45%
NDX211217P131000002021-01-21 9:49AM EST2021-12-171,244.801,151.401,191.300.00-21122.27%
NDX220617P131000002021-03-01 10:08AM EST2022-06-171,615.001,601.701,801.700.00-1328.00%
NDX221216P131000002020-12-31 12:18PM EST2022-12-161,948.001,993.602,178.200.00-3329.35%
NDX231215P131000002021-01-28 3:56PM EST2023-12-152,364.151,834.302,934.300.00-4532.56%