Italia markets open in 5 hours 47 minutes

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
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:13200.00
Opzioni d'acquistoper10 marzo 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP210310C132000002021-03-08 2:32PM EST2021-03-101.430.001.15-8.82-86.05%172940.38%
NDXP210312C132000002021-03-08 3:45PM EST2021-03-124.203.605.50-14.40-77.42%33635.83%
NDXP210315C132000002021-03-08 11:32AM EST2021-03-1514.757.009.40-1.60-9.79%83329.85%
NDXP210317C132000002021-03-08 12:30PM EST2021-03-1728.8015.0017.900.00-1530.13%
NDX210319C132000002021-03-08 3:56PM EST2021-03-1923.6022.0024.80-1.50-5.98%1918629.45%
NDXP210322C132000002021-03-08 11:54AM EST2021-03-2250.0029.5033.00-15.00-23.08%4628.10%
NDXP210324C132000002021-03-03 10:25AM EST2021-03-24195.2039.6043.200.00-61028.35%
NDXP210326C132000002021-03-05 11:20AM EST2021-03-2654.3249.7053.200.00-3728.45%
NDXP210329C132000002021-03-05 2:23PM EST2021-03-2975.9155.7059.60-20.02-20.87%2527.30%
NDXP210331C132000002021-03-02 1:59PM EST2021-03-31364.5066.1069.800.00-1127.48%
NDXP210401C132000002021-03-08 9:48AM EST2021-04-01142.4771.1075.00-76.98-35.08%12527.56%
NDXP210409C132000002021-03-05 11:35AM EST2021-04-09100.5598.40102.50-9.45-8.59%31126.73%
NDX210416C132000002021-03-08 11:33AM EST2021-04-16186.55122.00126.40+5.50+3.04%25726.29%
NDX210521C132000002021-03-08 1:12PM EST2021-05-21307.90247.10251.40+34.70+12.70%21026.08%
NDX210618C132000002021-02-23 2:43PM EST2021-06-18743.30330.20336.200.00-12825.91%
NDX210716C132000002021-02-01 11:16AM EST2021-07-16997.30713.90721.200.00--136.79%
NDX210917C132000002021-02-01 12:16PM EST2021-09-171,234.25771.40780.400.00-141531.88%
NDX211217C132000002021-03-04 2:17PM EST2021-12-17830.00748.80773.900.00-12926.13%
NDX220318C132000002021-03-04 10:50AM EST2022-03-181,158.30358.801,458.800.00-2236.58%
NDX220617C132000002021-02-23 11:22AM EST2022-06-171,552.00486.301,586.300.00--135.11%
NDX221216C132000002021-01-20 9:52AM EST2022-12-161,780.002,032.802,232.800.00-2039.70%
NDX231215C132000002021-03-04 1:28PM EST2023-12-151,700.001,141.602,241.600.00-1131.87%
Opzioni Putper10 marzo 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP210310P132000002021-03-08 12:55PM EST2021-03-10643.35843.40874.60-156.87-19.60%2170.00%
NDXP210312P132000002021-03-08 12:02PM EST2021-03-12694.45850.70876.50-112.13-13.90%1120.00%
NDXP210315P132000002021-03-08 12:02PM EST2021-03-15701.80853.50883.40+6.15+0.88%2170.00%
NDXP210317P132000002021-02-24 11:57AM EST2021-03-17344.95864.20892.500.00-2140.00%
NDX210319P132000002021-03-05 2:10PM EST2021-03-19704.60872.00898.900.00-111170.00%
NDXP210322P132000002021-03-05 10:15AM EST2021-03-22404.05878.60907.600.00-11219.84%
NDXP210326P132000002021-03-04 3:24PM EST2021-03-26865.07899.40923.800.00-63422.58%
NDXP210329P132000002021-02-22 3:17PM EST2021-03-29379.28903.30933.700.00--322.92%
NDXP210401P132000002021-03-05 1:38PM EST2021-04-01732.50920.70945.800.00-123823.42%
NDXP210405P132000002021-03-03 12:00PM EST2021-04-05568.65928.30958.000.00--123.33%
NDXP210409P132000002021-03-02 2:17PM EST2021-04-09457.45952.10975.100.00-343423.79%
NDX210416P132000002021-03-05 2:09PM EST2021-04-16843.47975.30999.400.00-12323.86%
NDX210521P132000002021-02-26 10:54AM EST2021-05-21840.301,107.401,129.000.00-1224.86%
NDX210618P132000002021-03-04 9:33AM EST2021-06-18989.601,194.401,214.800.00-11424.97%
NDX210716P132000002021-03-02 10:25AM EST2021-07-16868.901,272.401,292.100.00--225.02%
NDX210820P132000002021-03-05 3:37PM EST2021-08-201,179.001,369.601,390.200.00-311925.38%
NDX210917P132000002021-02-01 12:16PM EST2021-09-171,225.751,316.201,334.100.00-141521.80%
NDX211217P132000002021-03-04 9:44AM EST2021-12-171,508.051,641.801,676.100.00-10037926.18%
NDX220617P132000002021-03-01 10:23AM EST2022-06-171,640.001,409.502,509.500.00-2435.55%
NDX231215P132000002021-02-25 3:36PM EST2023-12-152,564.002,044.903,144.900.00--131.94%