Italia markets open in 7 hours 35 minutes
Dow Jones
31.802,44+306,14(+0,97%)Nasdaq
12.609,16-310,99(-2,41%)Nikkei 225
28.709,15-34,10(-0,12%)
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:13500.00
Opzioni d'acquistoper10 marzo 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210310C13500000 | 2021-03-04 1:09PM EST | 2021-03-10 | 0.20 | 0.05 | 0.55 | -4.50 | -95.74% | 3 | 9 | 47.36% |
| NDXP210312C13500000 | 2021-03-08 11:15AM EST | 2021-03-12 | 1.42 | 0.15 | 1.30 | -2.52 | -63.96% | 1 | 105 | 36.88% |
| NDXP210315C13500000 | 2021-03-04 11:22AM EST | 2021-03-15 | 4.08 | 1.30 | 2.95 | -14.11 | -77.57% | 3 | 7 | 31.01% |
| NDXP210317C13500000 | 2021-03-05 9:59AM EST | 2021-03-17 | 10.60 | 4.60 | 6.70 | 0.00 | - | 7 | 5 | 31.01% |
| NDX210319C13500000 | 2021-03-08 1:13PM EST | 2021-03-19 | 9.75 | 8.00 | 10.10 | -0.75 | -7.14% | 4 | 431 | 30.14% |
| NDXP210322C13500000 | 2021-03-08 3:40PM EST | 2021-03-22 | 12.72 | 11.00 | 13.60 | -8.08 | -38.85% | 1 | 6 | 28.27% |
| NDXP210324C13500000 | 2021-03-08 11:52AM EST | 2021-03-24 | 23.43 | 15.50 | 18.20 | -10.57 | -31.09% | 2 | 4 | 28.06% |
| NDXP210326C13500000 | 2021-03-05 9:59AM EST | 2021-03-26 | 28.80 | 20.00 | 22.60 | 0.00 | - | 1 | 10 | 27.74% |
| NDXP210329C13500000 | 2021-03-05 3:15PM EST | 2021-03-29 | 25.02 | 23.00 | 26.20 | -23.68 | -48.62% | 3 | 6 | 26.56% |
| NDXP210331C13500000 | 2021-03-01 2:14PM EST | 2021-03-31 | 240.05 | 29.00 | 32.00 | 0.00 | - | - | 2 | 26.63% |
| NDXP210401C13500000 | 2021-03-05 3:43PM EST | 2021-04-01 | 67.00 | 31.90 | 35.10 | 0.00 | - | 12 | 4 | 26.67% |
| NDXP210409C13500000 | 2021-03-05 11:03AM EST | 2021-04-09 | 62.10 | 48.50 | 52.00 | 0.00 | - | 1 | 3 | 25.66% |
| NDX210416C13500000 | 2021-03-08 3:27PM EST | 2021-04-16 | 66.50 | 64.90 | 68.60 | -46.54 | -41.17% | 27 | 59 | 25.22% |
| NDX210521C13500000 | 2021-03-05 3:33PM EST | 2021-05-21 | 252.50 | 162.90 | 167.10 | 0.00 | - | 614 | 583 | 25.07% |
| NDX210618C13500000 | 2021-03-05 3:33PM EST | 2021-06-18 | 339.55 | 235.00 | 239.50 | 0.00 | - | 76 | 86 | 24.93% |
| NDX210716C13500000 | 2021-01-26 1:25PM EST | 2021-07-16 | 990.20 | 585.90 | 598.30 | 0.00 | - | 3 | 7 | 35.76% |
| NDX210917C13500000 | 2021-01-21 9:42AM EST | 2021-09-17 | 998.46 | 1,128.00 | 1,167.60 | 0.00 | - | 200 | 0 | 45.69% |
| NDX211217C13500000 | 2021-02-16 10:22AM EST | 2021-12-17 | 1,534.50 | 627.20 | 651.00 | 0.00 | - | 1 | 176 | 25.47% |
| NDX220318C13500000 | 2021-03-03 12:57PM EST | 2022-03-18 | 1,065.00 | 247.70 | 1,347.70 | 0.00 | - | 1 | 0 | 36.41% |
| NDX220617C13500000 | 2021-03-03 11:38AM EST | 2022-06-17 | 1,260.00 | 360.50 | 1,460.50 | 0.00 | - | - | 1 | 34.70% |
| NDX221216C13500000 | 2021-03-02 3:49PM EST | 2022-12-16 | 1,589.30 | 201.10 | 1,301.00 | 0.00 | - | 1 | 105 | 26.98% |
Opzioni Putper10 marzo 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210310P13500000 | 2021-02-12 9:39AM EST | 2021-03-10 | 248.10 | 1,139.80 | 1,175.30 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP210312P13500000 | 2021-03-03 12:03PM EST | 2021-03-12 | 622.15 | 1,142.80 | 1,178.30 | 0.00 | - | 6 | 62 | 0.00% |
| NDXP210315P13500000 | 2021-02-16 12:11AM EST | 2021-03-15 | 281.17 | 1,144.30 | 1,179.80 | 0.00 | - | - | 1 | 0.00% |
| NDXP210317P13500000 | 2021-03-03 1:47PM EST | 2021-03-17 | 754.76 | 1,152.60 | 1,181.80 | 0.00 | - | - | 0 | 0.00% |
| NDX210319P13500000 | 2021-03-08 3:03PM EST | 2021-03-19 | 1,134.03 | 1,157.20 | 1,185.30 | +294.03 | +35.00% | 4 | 126 | 0.00% |
| NDXP210324P13500000 | 2021-03-01 12:20PM EST | 2021-03-24 | 477.35 | 1,163.60 | 1,191.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP210326P13500000 | 2021-02-24 9:56AM EST | 2021-03-26 | 643.45 | 1,168.50 | 1,194.60 | 0.00 | - | 1 | 5 | 0.00% |
| NDXP210329P13500000 | 2021-03-01 1:51PM EST | 2021-03-29 | 496.27 | 1,169.50 | 1,201.80 | 0.00 | - | - | 2 | 15.53% |
| NDXP210401P13500000 | 2021-02-08 2:48PM EST | 2021-04-01 | 436.17 | 1,180.20 | 1,207.60 | 0.00 | - | - | 2 | 19.02% |
| NDXP210409P13500000 | 2021-03-03 2:40PM EST | 2021-04-09 | 901.20 | 1,201.00 | 1,226.20 | 0.00 | - | - | 1 | 21.36% |
| NDX210416P13500000 | 2021-03-05 2:35PM EST | 2021-04-16 | 972.17 | 1,216.80 | 1,243.20 | 0.00 | - | 10 | 21 | 21.98% |
| NDX210521P13500000 | 2021-03-05 3:33PM EST | 2021-05-21 | 1,093.25 | 1,322.20 | 1,346.00 | 0.00 | - | 50 | 39 | 23.72% |
| NDX210618P13500000 | 2021-03-05 3:33PM EST | 2021-06-18 | 1,195.73 | 1,396.80 | 1,419.40 | 0.00 | - | 75 | 67 | 23.94% |
| NDX210917P13500000 | 2021-02-08 9:43AM EST | 2021-09-17 | 1,077.70 | 1,619.60 | 1,644.40 | 0.00 | - | 44 | 55 | 24.71% |
| NDX211217P13500000 | 2021-02-16 3:42PM EST | 2021-12-17 | 1,289.60 | 1,817.60 | 1,853.60 | 0.00 | - | 6 | 120 | 25.54% |
| NDX220617P13500000 | 2021-02-18 3:26PM EST | 2022-06-17 | 1,617.00 | 1,581.40 | 2,681.40 | 0.00 | - | 1 | 5 | 35.09% |
| NDX221216P13500000 | 2021-02-12 3:36PM EST | 2022-12-16 | 1,842.90 | 1,822.10 | 2,922.10 | 0.00 | - | 100 | 120 | 33.45% |
© 2021 Verizon Media. Tutti i diritti riservati.
