Italia markets open in 8 hours 1 minute

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:13400.00
Opzioni d'acquistoper8 marzo 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP210308C134000002021-03-05 9:43AM EST2021-03-080.730.0019.100.00-1992.50%
NDXP210310C134000002021-03-05 2:30PM EST2021-03-102.370.000.600.00-21536.24%
NDXP210312C134000002021-03-08 10:07AM EST2021-03-125.100.702.00-2.50-32.89%15932.40%
NDXP210315C134000002021-03-08 3:16PM EST2021-03-154.002.504.40-25.77-86.56%12528.68%
NDXP210317C134000002021-03-05 12:24PM EST2021-03-1711.906.809.20-1.90-13.77%3329.05%
NDX210319C134000002021-03-08 11:37AM EST2021-03-1913.3511.0013.30-12.87-49.08%619028.46%
NDXP210322C134000002021-03-08 3:40PM EST2021-03-2217.5715.1018.00-4.93-21.91%1527.11%
NDXP210326C134000002021-03-08 12:27PM EST2021-03-2641.8027.1029.90-14.80-26.15%43027.08%
NDXP210329C134000002021-03-03 11:49AM EST2021-03-2947.9030.9034.30-92.70-65.93%2426.06%
NDXP210331C134000002021-03-03 12:32PM EST2021-03-31141.3038.2041.400.00-535726.22%
NDXP210401C134000002021-03-05 12:00PM EST2021-04-0150.9541.8045.200.00-2326.31%
NDXP210409C134000002021-03-05 11:03AM EST2021-04-0977.8561.7065.400.00-11325.53%
NDX210416C134000002021-03-05 11:16AM EST2021-04-1692.6280.5084.500.00-28325.19%
NDXP210423C134000002021-03-05 10:43AM EST2021-04-23108.44105.50109.70-24.51-18.44%2125.46%
NDXP210430C134000002021-03-05 9:49AM EST2021-04-30181.30130.40134.900.00-2225.68%
NDX210521C134000002021-03-05 10:20AM EST2021-05-21219.60188.10192.200.00-12225.21%
NDX210618C134000002021-03-05 1:26PM EST2021-06-18359.10264.30269.000.00-52725.11%
NDX210820C134000002021-03-04 12:57PM EST2021-08-20524.30418.60427.400.00-1125.18%
NDX210917C134000002020-12-11 2:41PM EST2021-09-17613.38916.20952.400.00-152138.57%
NDX211217C134000002020-12-09 3:25PM EST2021-12-17732.601,030.401,070.300.00-12834.57%
NDX220617C134000002021-02-26 9:52AM EST2022-06-171,340.00401.301,501.300.00-1134.79%
NDX221216C134000002021-03-03 10:27AM EST2022-12-161,532.55639.801,739.800.00-11233.16%
Opzioni Putper8 marzo 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP210308P134000002021-03-08 11:41AM EST2021-03-08819.861,046.901,142.40-147.74-15.27%513128.51%
NDXP210310P134000002021-02-25 9:49AM EST2021-03-10335.851,039.901,075.400.00-140.00%
NDXP210312P134000002021-02-22 10:02AM EST2021-03-12280.901,047.401,075.400.00-4110.00%
NDXP210315P134000002021-02-05 3:50PM EST2021-03-15309.85741.20763.800.00-110.00%
NDX210319P134000002021-03-08 3:03PM EST2021-03-191,038.031,060.501,088.30-49.47-4.55%11550.00%
NDXP210322P134000002021-03-04 10:44AM EST2021-03-22739.911,063.001,093.000.00-140.00%
NDXP210326P134000002021-03-04 12:48PM EST2021-03-26946.001,076.001,101.600.00-123414.76%
NDXP210329P134000002021-02-19 11:46AM EST2021-03-29292.151,077.801,109.600.00-1119.41%
NDX210416P134000002021-03-04 1:59PM EST2021-04-161,200.001,132.901,158.600.00-37522.34%
NDX210521P134000002021-03-04 4:10PM EST2021-05-211,191.901,247.601,270.700.00-1623.92%
NDX210618P134000002021-03-02 12:23PM EST2021-06-18871.831,326.501,348.400.00-32324.14%
NDX210716P134000002021-02-25 2:47PM EST2021-07-161,147.801,399.501,420.600.00--124.28%
NDX210917P134000002021-02-24 1:51PM EST2021-09-171,176.101,556.501,580.800.00-457624.90%
NDX211217P134000002021-02-16 3:42PM EST2021-12-171,249.601,757.501,792.900.00-101625.70%
NDX221216P134000002021-02-08 9:48AM EST2022-12-161,820.051,762.802,862.800.00-2233.53%