Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
14.003,11-169,65 (-1,20%)
Alla chiusura: 05:15PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:13500.00
Opzioni d'acquistoper28 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220131C135000002022-01-26 2:06PM EST2022-01-311,153.00568.70593.200.00-1142.12%
NDXP220202C135000002022-01-11 10:18AM EST2022-02-022,051.05628.90651.400.00-2045.12%
NDXP220204C135000002022-01-11 10:18AM EST2022-02-042,053.35671.50693.600.00-2045.48%
NDX220218C135000002022-01-27 1:34PM EST2022-02-18837.90804.50827.40-330.97-28.32%51239.15%
NDXP220225C135000002022-01-19 9:54AM EST2022-02-251,938.20853.10875.900.00--137.57%
NDX220318C135000002022-01-24 12:23PM EST2022-03-18946.65974.60998.600.00-3335.10%
NDX220414C135000002022-01-24 12:23PM EST2022-04-141,073.761,098.701,123.100.00-3433.46%
NDX220617C135000002021-11-10 6:59AM EST2022-06-171,072.503,183.803,209.700.00-202086.93%
NDX220916C135000002021-11-10 6:59AM EST2022-09-162,225.303,348.103,387.000.00--571.92%
NDX221216C135000002022-01-26 10:27AM EST2022-12-162,025.001,733.601,773.300.00-29429.27%
Opzioni Putper28 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220128P135000002022-01-27 4:14PM EST2022-01-2814.4813.0016.70-32.62-69.26%13914937.49%
NDXP220131P135000002022-01-27 4:04PM EST2022-01-3168.9559.3064.10+22.64+48.89%419536.56%
NDXP220202P135000002022-01-27 1:57PM EST2022-02-02125.40117.70123.20+45.38+56.71%10241.13%
NDXP220204P135000002022-01-27 1:30PM EST2022-02-04191.75163.30169.00+11.25+6.23%17742.62%
NDXP220207P135000002022-01-26 3:40PM EST2022-02-07201.92184.30190.100.00-7739.35%
NDXP220209P135000002022-01-26 2:00PM EST2022-02-09124.61214.70220.800.00-1139.66%
NDXP220211P135000002022-01-25 4:14PM EST2022-02-11268.90243.30249.50-4.60-1.68%111239.87%
NDXP220214P135000002022-01-24 3:51PM EST2022-02-14191.12260.50266.800.00-8438.10%
NDXP220216P135000002022-01-27 11:05AM EST2022-02-16199.30284.80291.30-41.65-17.29%4138.27%
NDX220218P135000002022-01-27 3:10PM EST2022-02-18314.80300.00306.90-3.90-1.22%101,06137.80%
NDXP220225P135000002022-01-24 12:11PM EST2022-02-25512.25349.00355.900.00-17427836.43%
NDXP220228P135000002022-01-25 10:23AM EST2022-02-28407.60360.10367.000.00--235.45%
NDXP220302P135000002022-01-25 10:35AM EST2022-03-02380.40380.30388.600.00--135.77%
NDXP220304P135000002022-01-21 1:38PM EST2022-03-04236.19396.00408.900.00-828236.02%
NDXP220311P135000002022-01-27 9:55AM EST2022-03-11331.70439.70448.00-178.59-35.00%5735.19%
NDX220318P135000002022-01-27 3:45PM EST2022-03-18457.65474.40481.80+87.25+23.56%2416334.41%
NDX220414P135000002022-01-27 10:02AM EST2022-04-14500.00595.90604.70+21.75+4.55%133232.85%
NDX220520P135000002022-01-24 9:40AM EST2022-05-20700.00729.00747.200.00-27931.96%
NDX220617P135000002022-01-24 10:47AM EST2022-06-17829.95812.60827.50-32.55-3.77%112131.04%
NDX220819P135000002021-11-05 2:23PM EST2022-08-19480.20550.30571.700.00-1119.44%
NDX220916P135000002022-01-24 1:50PM EST2022-09-161,064.041,026.101,059.800.00-327529.65%
NDX221216P135000002022-01-13 11:44AM EST2022-12-16695.001,190.801,230.700.00-121128.51%
NDX230120P135000002022-01-24 11:47AM EST2023-01-201,407.501,230.401,270.300.00-2127.83%
NDX231215P135000002022-01-19 9:56AM EST2023-12-151,300.001,593.301,746.300.00-2526.56%