Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
12.909,44+81,13 (+0,63%)
Alla chiusura: 5:15PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:13700.00
Opzioni d'acquistoper1 marzo 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP210301C137000002021-02-26 9:37AM EST2021-03-010.250.000.30-5.97-95.98%9810429.64%
NDXP210303C137000002021-02-26 1:33PM EST2021-03-033.421.103.60-6.80-66.54%45628.71%
NDXP210305C137000002021-02-26 2:45PM EST2021-03-059.005.007.90-6.00-40.00%303826.89%
NDXP210308C137000002021-02-23 3:55PM EST2021-03-0847.908.9012.700.00-21724.17%
NDXP210310C137000002021-02-19 10:53AM EST2021-03-1042.9415.8019.900.00-2224.22%
NDXP210312C137000002021-02-26 2:30PM EST2021-03-1231.0024.2028.20-14.25-31.49%25924.35%
NDXP210315C137000002021-02-26 2:52PM EST2021-03-1542.1229.7034.50-11.19-20.99%5823.20%
NDXP210317C137000002021-02-25 12:12PM EST2021-03-1770.7541.3046.300.00-6423.86%
NDX210319C137000002021-02-26 3:55PM EST2021-03-1954.0050.0054.70-9.00-14.29%4252,27123.86%
NDXP210326C137000002021-02-22 10:59AM EST2021-03-26151.9085.3090.600.00-1624.53%
NDX210416C137000002021-02-25 11:55AM EST2021-04-16219.10173.80180.10-16.70-7.08%15124.65%
NDX210521C137000002021-02-22 2:28PM EST2021-05-21519.80318.10326.700.00-22225.56%
NDX210618C137000002021-01-29 11:26AM EST2021-06-18647.60415.20423.900.00-2325.79%
NDX210716C137000002021-02-19 1:30PM EST2021-07-16848.00498.00509.800.00-505025.89%
NDX210917C137000002021-02-22 1:00PM EST2021-09-17919.60673.00684.400.00-5426.17%
NDX211217C137000002021-01-21 9:42AM EST2021-12-171,096.701,239.901,279.800.00-2734.73%
NDX220617C137000002021-02-22 1:00PM EST2022-06-171,458.29642.501,742.500.00-5635.15%
Opzioni Putper1 marzo 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP210301P137000002021-02-16 12:11AM EST2021-03-01196.40786.40826.100.00--253.73%
NDXP210303P137000002021-02-26 2:35PM EST2021-03-03699.33791.90821.70-28.42-3.91%4645.09%
NDXP210305P137000002021-02-26 9:56AM EST2021-03-05831.84801.80823.00-30.66-3.55%2637.24%
NDXP210308P137000002021-02-26 1:20PM EST2021-03-08694.63800.70832.40+261.77+60.47%11532.73%
NDXP210310P137000002021-02-23 10:23AM EST2021-03-10766.70811.50836.300.00-2030.42%
NDXP210312P137000002021-02-18 2:23PM EST2021-03-12331.27822.80845.200.00-39429.60%
NDXP210315P137000002021-02-17 12:35PM EST2021-03-15365.58823.00857.800.00-1728.60%
NDXP210317P137000002021-02-19 11:03AM EST2021-03-17773.87837.90865.200.00-1227.98%
NDX210319P137000002021-02-24 12:16PM EST2021-03-19922.50849.20872.000.00-116227.40%
NDXP210326P137000002021-02-19 10:29AM EST2021-03-26411.15883.50907.700.00-2227.17%
NDXP210401P137000002021-02-23 12:03PM EST2021-04-01890.22911.40936.600.00-1127.01%
NDX210416P137000002021-02-19 11:38AM EST2021-04-16508.00977.40998.200.00-2926.42%
NDX210521P137000002021-02-17 9:30AM EST2021-05-21787.001,126.401,154.200.00-108527.21%
NDX210618P137000002021-02-22 11:36AM EST2021-06-18990.001,226.601,248.900.00-904127.09%
NDX210716P137000002021-02-19 1:30PM EST2021-07-16986.351,309.701,340.600.00-505027.22%
NDX210917P137000002021-02-04 12:23PM EST2021-09-171,250.001,489.501,527.400.00--527.59%
NDX211217P137000002021-02-16 3:42PM EST2021-12-171,373.101,716.001,755.900.00-4827.92%
NDX220318P137000002021-01-19 11:31AM EST2022-03-181,854.001,626.001,674.000.00--222.83%
NDX220617P137000002021-02-18 3:23PM EST2022-06-171,708.001,493.402,593.400.00--136.21%
NDX221216P137000002021-02-18 3:39PM EST2022-12-161,967.002,196.902,408.900.00--328.12%