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:13800.00
Opzioni d'acquistoper1 marzo 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP210301C138000002021-02-25 11:37AM EST2021-03-010.430.001.25-1.17-73.13%12238.56%
NDXP210303C138000002021-02-26 3:02PM EST2021-03-031.820.452.60-8.63-82.58%41330.11%
NDXP210305C138000002021-02-26 3:57PM EST2021-03-053.972.655.20-5.63-58.65%188027.40%
NDXP210308C138000002021-02-23 12:22PM EST2021-03-0816.354.908.300.00-42124.31%
NDXP210310C138000002021-02-23 10:19AM EST2021-03-1028.709.5013.200.00-31024.12%
NDXP210312C138000002021-02-25 9:55AM EST2021-03-1232.4015.6019.200.00-25324.10%
NDXP210315C138000002021-02-24 12:30PM EST2021-03-1536.2019.5023.80-35.82-49.74%24822.87%
NDXP210317C138000002021-02-18 3:43PM EST2021-03-1766.4028.7033.300.00-6623.52%
NDX210319C138000002021-02-26 3:28PM EST2021-03-1936.6035.6039.90-14.60-28.52%6649223.46%
NDXP210326C138000002021-02-26 4:14PM EST2021-03-2669.0064.7069.60-13.57-16.43%25824.00%
NDXP210401C138000002021-02-25 10:16AM EST2021-04-01155.5287.7093.300.00-3424.08%
NDXP210409C138000002021-02-19 9:51AM EST2021-04-09406.90117.90123.900.00-2324.11%
NDX210416C138000002021-02-25 11:47AM EST2021-04-16184.90144.90150.80-10.20-5.23%121424.19%
NDX210521C138000002021-02-22 12:47PM EST2021-05-21312.66282.00290.30-4.59-1.45%21025.18%
NDX210618C138000002021-02-16 4:14PM EST2021-06-18559.96376.30384.800.00-1325.46%
NDX210917C138000002020-11-30 12:38PM EST2021-09-17404.27609.60622.300.00-7925.41%
NDX211217C138000002021-02-17 12:39PM EST2021-12-171,250.90834.10874.000.00-1526.67%
NDX220318C138000002021-02-02 2:55PM EST2022-03-181,347.00455.901,555.900.00--136.25%
NDX220617C138000002021-02-23 11:22AM EST2022-06-171,264.00597.301,697.300.00-1035.00%
Opzioni Putper1 marzo 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP210301P138000002021-02-23 3:34PM EST2021-03-01833.30886.20926.10+256.46+44.46%151158.64%
NDXP210303P138000002021-02-18 2:05PM EST2021-03-03301.75888.40923.300.00--249.67%
NDXP210305P138000002021-02-17 10:40AM EST2021-03-05380.00899.00920.300.00-1239.54%
NDXP210308P138000002021-02-19 10:46AM EST2021-03-08293.70896.30928.100.00-1234.39%
NDXP210312P138000002021-02-19 9:49AM EST2021-03-12357.55913.90936.100.00-1430.25%
NDXP210315P138000002021-02-16 1:35PM EST2021-03-15649.08913.10946.800.00-6729.09%
NDX210319P138000002021-02-17 10:54AM EST2021-03-19785.00934.90957.300.00-112127.51%
NDXP210326P138000002021-02-19 3:11PM EST2021-03-26713.00963.00987.000.00-1126.96%
NDXP210401P138000002021-02-23 12:03PM EST2021-04-01963.28987.501,012.600.00-1126.72%
NDX210416P138000002021-02-17 10:00AM EST2021-04-16612.001,048.101,069.000.00-6326.08%
NDX210521P138000002021-01-19 12:12AM EST2021-05-211,187.00862.80870.000.00-200.00%
NDX210618P138000002021-02-16 4:14PM EST2021-06-18886.621,287.401,310.000.00-5326.79%
NDX210716P138000002021-02-16 12:13AM EST2021-07-16991.301,368.901,399.900.00--226.95%
NDX210917P138000002021-02-16 12:13AM EST2021-09-171,180.501,544.901,584.400.00--1027.35%
NDX211217P138000002021-02-16 12:01PM EST2021-12-171,406.401,772.401,812.300.00-1827.74%