Italia markets open in 5 hours 47 minutes
Dow Jones
31.802,44+306,14(+0,97%)Nasdaq
12.609,16-310,99(-2,41%)Nikkei 225
28.714,19-29,06(-0,10%)
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:13200.00
Opzioni d'acquistoper10 marzo 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210310C13200000 | 2021-03-08 2:32PM EST | 2021-03-10 | 1.43 | 0.00 | 1.15 | -8.82 | -86.05% | 17 | 29 | 40.38% |
| NDXP210312C13200000 | 2021-03-08 3:45PM EST | 2021-03-12 | 4.20 | 3.60 | 5.50 | -14.40 | -77.42% | 3 | 36 | 35.83% |
| NDXP210315C13200000 | 2021-03-08 11:32AM EST | 2021-03-15 | 14.75 | 7.00 | 9.40 | -1.60 | -9.79% | 8 | 33 | 29.85% |
| NDXP210317C13200000 | 2021-03-08 12:30PM EST | 2021-03-17 | 28.80 | 15.00 | 17.90 | 0.00 | - | 1 | 5 | 30.13% |
| NDX210319C13200000 | 2021-03-08 3:56PM EST | 2021-03-19 | 23.60 | 22.00 | 24.80 | -1.50 | -5.98% | 19 | 186 | 29.45% |
| NDXP210322C13200000 | 2021-03-08 11:54AM EST | 2021-03-22 | 50.00 | 29.50 | 33.00 | -15.00 | -23.08% | 4 | 6 | 28.10% |
| NDXP210324C13200000 | 2021-03-03 10:25AM EST | 2021-03-24 | 195.20 | 39.60 | 43.20 | 0.00 | - | 6 | 10 | 28.35% |
| NDXP210326C13200000 | 2021-03-05 11:20AM EST | 2021-03-26 | 54.32 | 49.70 | 53.20 | 0.00 | - | 3 | 7 | 28.45% |
| NDXP210329C13200000 | 2021-03-05 2:23PM EST | 2021-03-29 | 75.91 | 55.70 | 59.60 | -20.02 | -20.87% | 2 | 5 | 27.30% |
| NDXP210331C13200000 | 2021-03-02 1:59PM EST | 2021-03-31 | 364.50 | 66.10 | 69.80 | 0.00 | - | 1 | 1 | 27.48% |
| NDXP210401C13200000 | 2021-03-08 9:48AM EST | 2021-04-01 | 142.47 | 71.10 | 75.00 | -76.98 | -35.08% | 1 | 25 | 27.56% |
| NDXP210409C13200000 | 2021-03-05 11:35AM EST | 2021-04-09 | 100.55 | 98.40 | 102.50 | -9.45 | -8.59% | 3 | 11 | 26.73% |
| NDX210416C13200000 | 2021-03-08 11:33AM EST | 2021-04-16 | 186.55 | 122.00 | 126.40 | +5.50 | +3.04% | 2 | 57 | 26.29% |
| NDX210521C13200000 | 2021-03-08 1:12PM EST | 2021-05-21 | 307.90 | 247.10 | 251.40 | +34.70 | +12.70% | 2 | 10 | 26.08% |
| NDX210618C13200000 | 2021-02-23 2:43PM EST | 2021-06-18 | 743.30 | 330.20 | 336.20 | 0.00 | - | 12 | 8 | 25.91% |
| NDX210716C13200000 | 2021-02-01 11:16AM EST | 2021-07-16 | 997.30 | 713.90 | 721.20 | 0.00 | - | - | 1 | 36.79% |
| NDX210917C13200000 | 2021-02-01 12:16PM EST | 2021-09-17 | 1,234.25 | 771.40 | 780.40 | 0.00 | - | 14 | 15 | 31.88% |
| NDX211217C13200000 | 2021-03-04 2:17PM EST | 2021-12-17 | 830.00 | 748.80 | 773.90 | 0.00 | - | 1 | 29 | 26.13% |
| NDX220318C13200000 | 2021-03-04 10:50AM EST | 2022-03-18 | 1,158.30 | 358.80 | 1,458.80 | 0.00 | - | 2 | 2 | 36.58% |
| NDX220617C13200000 | 2021-02-23 11:22AM EST | 2022-06-17 | 1,552.00 | 486.30 | 1,586.30 | 0.00 | - | - | 1 | 35.11% |
| NDX221216C13200000 | 2021-01-20 9:52AM EST | 2022-12-16 | 1,780.00 | 2,032.80 | 2,232.80 | 0.00 | - | 2 | 0 | 39.70% |
| NDX231215C13200000 | 2021-03-04 1:28PM EST | 2023-12-15 | 1,700.00 | 1,141.60 | 2,241.60 | 0.00 | - | 1 | 1 | 31.87% |
Opzioni Putper10 marzo 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210310P13200000 | 2021-03-08 12:55PM EST | 2021-03-10 | 643.35 | 843.40 | 874.60 | -156.87 | -19.60% | 2 | 17 | 0.00% |
| NDXP210312P13200000 | 2021-03-08 12:02PM EST | 2021-03-12 | 694.45 | 850.70 | 876.50 | -112.13 | -13.90% | 1 | 12 | 0.00% |
| NDXP210315P13200000 | 2021-03-08 12:02PM EST | 2021-03-15 | 701.80 | 853.50 | 883.40 | +6.15 | +0.88% | 2 | 17 | 0.00% |
| NDXP210317P13200000 | 2021-02-24 11:57AM EST | 2021-03-17 | 344.95 | 864.20 | 892.50 | 0.00 | - | 2 | 14 | 0.00% |
| NDX210319P13200000 | 2021-03-05 2:10PM EST | 2021-03-19 | 704.60 | 872.00 | 898.90 | 0.00 | - | 11 | 117 | 0.00% |
| NDXP210322P13200000 | 2021-03-05 10:15AM EST | 2021-03-22 | 404.05 | 878.60 | 907.60 | 0.00 | - | 1 | 12 | 19.84% |
| NDXP210326P13200000 | 2021-03-04 3:24PM EST | 2021-03-26 | 865.07 | 899.40 | 923.80 | 0.00 | - | 6 | 34 | 22.58% |
| NDXP210329P13200000 | 2021-02-22 3:17PM EST | 2021-03-29 | 379.28 | 903.30 | 933.70 | 0.00 | - | - | 3 | 22.92% |
| NDXP210401P13200000 | 2021-03-05 1:38PM EST | 2021-04-01 | 732.50 | 920.70 | 945.80 | 0.00 | - | 12 | 38 | 23.42% |
| NDXP210405P13200000 | 2021-03-03 12:00PM EST | 2021-04-05 | 568.65 | 928.30 | 958.00 | 0.00 | - | - | 1 | 23.33% |
| NDXP210409P13200000 | 2021-03-02 2:17PM EST | 2021-04-09 | 457.45 | 952.10 | 975.10 | 0.00 | - | 34 | 34 | 23.79% |
| NDX210416P13200000 | 2021-03-05 2:09PM EST | 2021-04-16 | 843.47 | 975.30 | 999.40 | 0.00 | - | 1 | 23 | 23.86% |
| NDX210521P13200000 | 2021-02-26 10:54AM EST | 2021-05-21 | 840.30 | 1,107.40 | 1,129.00 | 0.00 | - | 1 | 2 | 24.86% |
| NDX210618P13200000 | 2021-03-04 9:33AM EST | 2021-06-18 | 989.60 | 1,194.40 | 1,214.80 | 0.00 | - | 1 | 14 | 24.97% |
| NDX210716P13200000 | 2021-03-02 10:25AM EST | 2021-07-16 | 868.90 | 1,272.40 | 1,292.10 | 0.00 | - | - | 2 | 25.02% |
| NDX210820P13200000 | 2021-03-05 3:37PM EST | 2021-08-20 | 1,179.00 | 1,369.60 | 1,390.20 | 0.00 | - | 31 | 19 | 25.38% |
| NDX210917P13200000 | 2021-02-01 12:16PM EST | 2021-09-17 | 1,225.75 | 1,316.20 | 1,334.10 | 0.00 | - | 14 | 15 | 21.80% |
| NDX211217P13200000 | 2021-03-04 9:44AM EST | 2021-12-17 | 1,508.05 | 1,641.80 | 1,676.10 | 0.00 | - | 100 | 379 | 26.18% |
| NDX220617P13200000 | 2021-03-01 10:23AM EST | 2022-06-17 | 1,640.00 | 1,409.50 | 2,509.50 | 0.00 | - | 2 | 4 | 35.55% |
| NDX231215P13200000 | 2021-02-25 3:36PM EST | 2023-12-15 | 2,564.00 | 2,044.90 | 3,144.90 | 0.00 | - | - | 1 | 31.94% |
© 2021 Verizon Media. Tutti i diritti riservati.
