Italia markets open in 7 hours 35 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:13500.00
Opzioni d'acquistoper10 marzo 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP210310C135000002021-03-04 1:09PM EST2021-03-100.200.050.55-4.50-95.74%3947.36%
NDXP210312C135000002021-03-08 11:15AM EST2021-03-121.420.151.30-2.52-63.96%110536.88%
NDXP210315C135000002021-03-04 11:22AM EST2021-03-154.081.302.95-14.11-77.57%3731.01%
NDXP210317C135000002021-03-05 9:59AM EST2021-03-1710.604.606.700.00-7531.01%
NDX210319C135000002021-03-08 1:13PM EST2021-03-199.758.0010.10-0.75-7.14%443130.14%
NDXP210322C135000002021-03-08 3:40PM EST2021-03-2212.7211.0013.60-8.08-38.85%1628.27%
NDXP210324C135000002021-03-08 11:52AM EST2021-03-2423.4315.5018.20-10.57-31.09%2428.06%
NDXP210326C135000002021-03-05 9:59AM EST2021-03-2628.8020.0022.600.00-11027.74%
NDXP210329C135000002021-03-05 3:15PM EST2021-03-2925.0223.0026.20-23.68-48.62%3626.56%
NDXP210331C135000002021-03-01 2:14PM EST2021-03-31240.0529.0032.000.00--226.63%
NDXP210401C135000002021-03-05 3:43PM EST2021-04-0167.0031.9035.100.00-12426.67%
NDXP210409C135000002021-03-05 11:03AM EST2021-04-0962.1048.5052.000.00-1325.66%
NDX210416C135000002021-03-08 3:27PM EST2021-04-1666.5064.9068.60-46.54-41.17%275925.22%
NDX210521C135000002021-03-05 3:33PM EST2021-05-21252.50162.90167.100.00-61458325.07%
NDX210618C135000002021-03-05 3:33PM EST2021-06-18339.55235.00239.500.00-768624.93%
NDX210716C135000002021-01-26 1:25PM EST2021-07-16990.20585.90598.300.00-3735.76%
NDX210917C135000002021-01-21 9:42AM EST2021-09-17998.461,128.001,167.600.00-200045.69%
NDX211217C135000002021-02-16 10:22AM EST2021-12-171,534.50627.20651.000.00-117625.47%
NDX220318C135000002021-03-03 12:57PM EST2022-03-181,065.00247.701,347.700.00-1036.41%
NDX220617C135000002021-03-03 11:38AM EST2022-06-171,260.00360.501,460.500.00--134.70%
NDX221216C135000002021-03-02 3:49PM EST2022-12-161,589.30201.101,301.000.00-110526.98%
Opzioni Putper10 marzo 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP210310P135000002021-02-12 9:39AM EST2021-03-10248.101,139.801,175.300.00-120.00%
NDXP210312P135000002021-03-03 12:03PM EST2021-03-12622.151,142.801,178.300.00-6620.00%
NDXP210315P135000002021-02-16 12:11AM EST2021-03-15281.171,144.301,179.800.00--10.00%
NDXP210317P135000002021-03-03 1:47PM EST2021-03-17754.761,152.601,181.800.00--00.00%
NDX210319P135000002021-03-08 3:03PM EST2021-03-191,134.031,157.201,185.30+294.03+35.00%41260.00%
NDXP210324P135000002021-03-01 12:20PM EST2021-03-24477.351,163.601,191.000.00-110.00%
NDXP210326P135000002021-02-24 9:56AM EST2021-03-26643.451,168.501,194.600.00-150.00%
NDXP210329P135000002021-03-01 1:51PM EST2021-03-29496.271,169.501,201.800.00--215.53%
NDXP210401P135000002021-02-08 2:48PM EST2021-04-01436.171,180.201,207.600.00--219.02%
NDXP210409P135000002021-03-03 2:40PM EST2021-04-09901.201,201.001,226.200.00--121.36%
NDX210416P135000002021-03-05 2:35PM EST2021-04-16972.171,216.801,243.200.00-102121.98%
NDX210521P135000002021-03-05 3:33PM EST2021-05-211,093.251,322.201,346.000.00-503923.72%
NDX210618P135000002021-03-05 3:33PM EST2021-06-181,195.731,396.801,419.400.00-756723.94%
NDX210917P135000002021-02-08 9:43AM EST2021-09-171,077.701,619.601,644.400.00-445524.71%
NDX211217P135000002021-02-16 3:42PM EST2021-12-171,289.601,817.601,853.600.00-612025.54%
NDX220617P135000002021-02-18 3:26PM EST2022-06-171,617.001,581.402,681.400.00-1535.09%
NDX221216P135000002021-02-12 3:36PM EST2022-12-161,842.901,822.102,922.100.00-10012033.45%