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
Prezzo d'esercizio:13700.00
Opzioni d'acquistoper1 marzo 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210301C13700000 | 2021-02-26 9:37AM EST | 2021-03-01 | 0.25 | 0.00 | 0.30 | -5.97 | -95.98% | 98 | 104 | 29.64% |
| NDXP210303C13700000 | 2021-02-26 1:33PM EST | 2021-03-03 | 3.42 | 1.10 | 3.60 | -6.80 | -66.54% | 4 | 56 | 28.71% |
| NDXP210305C13700000 | 2021-02-26 2:45PM EST | 2021-03-05 | 9.00 | 5.00 | 7.90 | -6.00 | -40.00% | 30 | 38 | 26.89% |
| NDXP210308C13700000 | 2021-02-23 3:55PM EST | 2021-03-08 | 47.90 | 8.90 | 12.70 | 0.00 | - | 2 | 17 | 24.17% |
| NDXP210310C13700000 | 2021-02-19 10:53AM EST | 2021-03-10 | 42.94 | 15.80 | 19.90 | 0.00 | - | 2 | 2 | 24.22% |
| NDXP210312C13700000 | 2021-02-26 2:30PM EST | 2021-03-12 | 31.00 | 24.20 | 28.20 | -14.25 | -31.49% | 2 | 59 | 24.35% |
| NDXP210315C13700000 | 2021-02-26 2:52PM EST | 2021-03-15 | 42.12 | 29.70 | 34.50 | -11.19 | -20.99% | 5 | 8 | 23.20% |
| NDXP210317C13700000 | 2021-02-25 12:12PM EST | 2021-03-17 | 70.75 | 41.30 | 46.30 | 0.00 | - | 6 | 4 | 23.86% |
| NDX210319C13700000 | 2021-02-26 3:55PM EST | 2021-03-19 | 54.00 | 50.00 | 54.70 | -9.00 | -14.29% | 425 | 2,271 | 23.86% |
| NDXP210326C13700000 | 2021-02-22 10:59AM EST | 2021-03-26 | 151.90 | 85.30 | 90.60 | 0.00 | - | 1 | 6 | 24.53% |
| NDX210416C13700000 | 2021-02-25 11:55AM EST | 2021-04-16 | 219.10 | 173.80 | 180.10 | -16.70 | -7.08% | 1 | 51 | 24.65% |
| NDX210521C13700000 | 2021-02-22 2:28PM EST | 2021-05-21 | 519.80 | 318.10 | 326.70 | 0.00 | - | 2 | 22 | 25.56% |
| NDX210618C13700000 | 2021-01-29 11:26AM EST | 2021-06-18 | 647.60 | 415.20 | 423.90 | 0.00 | - | 2 | 3 | 25.79% |
| NDX210716C13700000 | 2021-02-19 1:30PM EST | 2021-07-16 | 848.00 | 498.00 | 509.80 | 0.00 | - | 50 | 50 | 25.89% |
| NDX210917C13700000 | 2021-02-22 1:00PM EST | 2021-09-17 | 919.60 | 673.00 | 684.40 | 0.00 | - | 5 | 4 | 26.17% |
| NDX211217C13700000 | 2021-01-21 9:42AM EST | 2021-12-17 | 1,096.70 | 1,239.90 | 1,279.80 | 0.00 | - | 2 | 7 | 34.73% |
| NDX220617C13700000 | 2021-02-22 1:00PM EST | 2022-06-17 | 1,458.29 | 642.50 | 1,742.50 | 0.00 | - | 5 | 6 | 35.15% |
Opzioni Putper1 marzo 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210301P13700000 | 2021-02-16 12:11AM EST | 2021-03-01 | 196.40 | 786.40 | 826.10 | 0.00 | - | - | 2 | 53.73% |
| NDXP210303P13700000 | 2021-02-26 2:35PM EST | 2021-03-03 | 699.33 | 791.90 | 821.70 | -28.42 | -3.91% | 4 | 6 | 45.09% |
| NDXP210305P13700000 | 2021-02-26 9:56AM EST | 2021-03-05 | 831.84 | 801.80 | 823.00 | -30.66 | -3.55% | 2 | 6 | 37.24% |
| NDXP210308P13700000 | 2021-02-26 1:20PM EST | 2021-03-08 | 694.63 | 800.70 | 832.40 | +261.77 | +60.47% | 1 | 15 | 32.73% |
| NDXP210310P13700000 | 2021-02-23 10:23AM EST | 2021-03-10 | 766.70 | 811.50 | 836.30 | 0.00 | - | 2 | 0 | 30.42% |
| NDXP210312P13700000 | 2021-02-18 2:23PM EST | 2021-03-12 | 331.27 | 822.80 | 845.20 | 0.00 | - | 3 | 94 | 29.60% |
| NDXP210315P13700000 | 2021-02-17 12:35PM EST | 2021-03-15 | 365.58 | 823.00 | 857.80 | 0.00 | - | 1 | 7 | 28.60% |
| NDXP210317P13700000 | 2021-02-19 11:03AM EST | 2021-03-17 | 773.87 | 837.90 | 865.20 | 0.00 | - | 1 | 2 | 27.98% |
| NDX210319P13700000 | 2021-02-24 12:16PM EST | 2021-03-19 | 922.50 | 849.20 | 872.00 | 0.00 | - | 1 | 162 | 27.40% |
| NDXP210326P13700000 | 2021-02-19 10:29AM EST | 2021-03-26 | 411.15 | 883.50 | 907.70 | 0.00 | - | 2 | 2 | 27.17% |
| NDXP210401P13700000 | 2021-02-23 12:03PM EST | 2021-04-01 | 890.22 | 911.40 | 936.60 | 0.00 | - | 1 | 1 | 27.01% |
| NDX210416P13700000 | 2021-02-19 11:38AM EST | 2021-04-16 | 508.00 | 977.40 | 998.20 | 0.00 | - | 2 | 9 | 26.42% |
| NDX210521P13700000 | 2021-02-17 9:30AM EST | 2021-05-21 | 787.00 | 1,126.40 | 1,154.20 | 0.00 | - | 10 | 85 | 27.21% |
| NDX210618P13700000 | 2021-02-22 11:36AM EST | 2021-06-18 | 990.00 | 1,226.60 | 1,248.90 | 0.00 | - | 90 | 41 | 27.09% |
| NDX210716P13700000 | 2021-02-19 1:30PM EST | 2021-07-16 | 986.35 | 1,309.70 | 1,340.60 | 0.00 | - | 50 | 50 | 27.22% |
| NDX210917P13700000 | 2021-02-04 12:23PM EST | 2021-09-17 | 1,250.00 | 1,489.50 | 1,527.40 | 0.00 | - | - | 5 | 27.59% |
| NDX211217P13700000 | 2021-02-16 3:42PM EST | 2021-12-17 | 1,373.10 | 1,716.00 | 1,755.90 | 0.00 | - | 4 | 8 | 27.92% |
| NDX220318P13700000 | 2021-01-19 11:31AM EST | 2022-03-18 | 1,854.00 | 1,626.00 | 1,674.00 | 0.00 | - | - | 2 | 22.83% |
| NDX220617P13700000 | 2021-02-18 3:23PM EST | 2022-06-17 | 1,708.00 | 1,493.40 | 2,593.40 | 0.00 | - | - | 1 | 36.21% |
| NDX221216P13700000 | 2021-02-18 3:39PM EST | 2022-12-16 | 1,967.00 | 2,196.90 | 2,408.90 | 0.00 | - | - | 3 | 28.12% |
© 2021 Verizon Media. Tutti i diritti riservati.
