Italia markets open in 8 hours 1 minute
Dow Jones
31.802,44+306,14(+0,97%)Nasdaq
12.609,16-310,99(-2,41%)Nikkei 225
28.743,25-121,07(-0,42%)
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:13400.00
Opzioni d'acquistoper8 marzo 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210308C13400000 | 2021-03-05 9:43AM EST | 2021-03-08 | 0.73 | 0.00 | 19.10 | 0.00 | - | 1 | 9 | 92.50% |
| NDXP210310C13400000 | 2021-03-05 2:30PM EST | 2021-03-10 | 2.37 | 0.00 | 0.60 | 0.00 | - | 2 | 15 | 36.24% |
| NDXP210312C13400000 | 2021-03-08 10:07AM EST | 2021-03-12 | 5.10 | 0.70 | 2.00 | -2.50 | -32.89% | 1 | 59 | 32.40% |
| NDXP210315C13400000 | 2021-03-08 3:16PM EST | 2021-03-15 | 4.00 | 2.50 | 4.40 | -25.77 | -86.56% | 1 | 25 | 28.68% |
| NDXP210317C13400000 | 2021-03-05 12:24PM EST | 2021-03-17 | 11.90 | 6.80 | 9.20 | -1.90 | -13.77% | 3 | 3 | 29.05% |
| NDX210319C13400000 | 2021-03-08 11:37AM EST | 2021-03-19 | 13.35 | 11.00 | 13.30 | -12.87 | -49.08% | 6 | 190 | 28.46% |
| NDXP210322C13400000 | 2021-03-08 3:40PM EST | 2021-03-22 | 17.57 | 15.10 | 18.00 | -4.93 | -21.91% | 1 | 5 | 27.11% |
| NDXP210326C13400000 | 2021-03-08 12:27PM EST | 2021-03-26 | 41.80 | 27.10 | 29.90 | -14.80 | -26.15% | 4 | 30 | 27.08% |
| NDXP210329C13400000 | 2021-03-03 11:49AM EST | 2021-03-29 | 47.90 | 30.90 | 34.30 | -92.70 | -65.93% | 2 | 4 | 26.06% |
| NDXP210331C13400000 | 2021-03-03 12:32PM EST | 2021-03-31 | 141.30 | 38.20 | 41.40 | 0.00 | - | 53 | 57 | 26.22% |
| NDXP210401C13400000 | 2021-03-05 12:00PM EST | 2021-04-01 | 50.95 | 41.80 | 45.20 | 0.00 | - | 2 | 3 | 26.31% |
| NDXP210409C13400000 | 2021-03-05 11:03AM EST | 2021-04-09 | 77.85 | 61.70 | 65.40 | 0.00 | - | 1 | 13 | 25.53% |
| NDX210416C13400000 | 2021-03-05 11:16AM EST | 2021-04-16 | 92.62 | 80.50 | 84.50 | 0.00 | - | 2 | 83 | 25.19% |
| NDXP210423C13400000 | 2021-03-05 10:43AM EST | 2021-04-23 | 108.44 | 105.50 | 109.70 | -24.51 | -18.44% | 2 | 1 | 25.46% |
| NDXP210430C13400000 | 2021-03-05 9:49AM EST | 2021-04-30 | 181.30 | 130.40 | 134.90 | 0.00 | - | 2 | 2 | 25.68% |
| NDX210521C13400000 | 2021-03-05 10:20AM EST | 2021-05-21 | 219.60 | 188.10 | 192.20 | 0.00 | - | 1 | 22 | 25.21% |
| NDX210618C13400000 | 2021-03-05 1:26PM EST | 2021-06-18 | 359.10 | 264.30 | 269.00 | 0.00 | - | 5 | 27 | 25.11% |
| NDX210820C13400000 | 2021-03-04 12:57PM EST | 2021-08-20 | 524.30 | 418.60 | 427.40 | 0.00 | - | 1 | 1 | 25.18% |
| NDX210917C13400000 | 2020-12-11 2:41PM EST | 2021-09-17 | 613.38 | 916.20 | 952.40 | 0.00 | - | 15 | 21 | 38.57% |
| NDX211217C13400000 | 2020-12-09 3:25PM EST | 2021-12-17 | 732.60 | 1,030.40 | 1,070.30 | 0.00 | - | 1 | 28 | 34.57% |
| NDX220617C13400000 | 2021-02-26 9:52AM EST | 2022-06-17 | 1,340.00 | 401.30 | 1,501.30 | 0.00 | - | 1 | 1 | 34.79% |
| NDX221216C13400000 | 2021-03-03 10:27AM EST | 2022-12-16 | 1,532.55 | 639.80 | 1,739.80 | 0.00 | - | 1 | 12 | 33.16% |
Opzioni Putper8 marzo 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210308P13400000 | 2021-03-08 11:41AM EST | 2021-03-08 | 819.86 | 1,046.90 | 1,142.40 | -147.74 | -15.27% | 5 | 13 | 128.51% |
| NDXP210310P13400000 | 2021-02-25 9:49AM EST | 2021-03-10 | 335.85 | 1,039.90 | 1,075.40 | 0.00 | - | 1 | 4 | 0.00% |
| NDXP210312P13400000 | 2021-02-22 10:02AM EST | 2021-03-12 | 280.90 | 1,047.40 | 1,075.40 | 0.00 | - | 4 | 11 | 0.00% |
| NDXP210315P13400000 | 2021-02-05 3:50PM EST | 2021-03-15 | 309.85 | 741.20 | 763.80 | 0.00 | - | 1 | 1 | 0.00% |
| NDX210319P13400000 | 2021-03-08 3:03PM EST | 2021-03-19 | 1,038.03 | 1,060.50 | 1,088.30 | -49.47 | -4.55% | 1 | 155 | 0.00% |
| NDXP210322P13400000 | 2021-03-04 10:44AM EST | 2021-03-22 | 739.91 | 1,063.00 | 1,093.00 | 0.00 | - | 1 | 4 | 0.00% |
| NDXP210326P13400000 | 2021-03-04 12:48PM EST | 2021-03-26 | 946.00 | 1,076.00 | 1,101.60 | 0.00 | - | 12 | 34 | 14.76% |
| NDXP210329P13400000 | 2021-02-19 11:46AM EST | 2021-03-29 | 292.15 | 1,077.80 | 1,109.60 | 0.00 | - | 1 | 1 | 19.41% |
| NDX210416P13400000 | 2021-03-04 1:59PM EST | 2021-04-16 | 1,200.00 | 1,132.90 | 1,158.60 | 0.00 | - | 3 | 75 | 22.34% |
| NDX210521P13400000 | 2021-03-04 4:10PM EST | 2021-05-21 | 1,191.90 | 1,247.60 | 1,270.70 | 0.00 | - | 1 | 6 | 23.92% |
| NDX210618P13400000 | 2021-03-02 12:23PM EST | 2021-06-18 | 871.83 | 1,326.50 | 1,348.40 | 0.00 | - | 3 | 23 | 24.14% |
| NDX210716P13400000 | 2021-02-25 2:47PM EST | 2021-07-16 | 1,147.80 | 1,399.50 | 1,420.60 | 0.00 | - | - | 1 | 24.28% |
| NDX210917P13400000 | 2021-02-24 1:51PM EST | 2021-09-17 | 1,176.10 | 1,556.50 | 1,580.80 | 0.00 | - | 45 | 76 | 24.90% |
| NDX211217P13400000 | 2021-02-16 3:42PM EST | 2021-12-17 | 1,249.60 | 1,757.50 | 1,792.90 | 0.00 | - | 10 | 16 | 25.70% |
| NDX221216P13400000 | 2021-02-08 9:48AM EST | 2022-12-16 | 1,820.05 | 1,762.80 | 2,862.80 | 0.00 | - | 2 | 2 | 33.53% |
© 2021 Verizon Media. Tutti i diritti riservati.
