Italia markets open in 7 hours 26 minutes

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:14000.00
Opzioni d'acquistoper28 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220128C140000002022-01-27 3:47PM EST2022-01-28171.60150.80162.00-125.88-42.32%261452.96%
NDXP220131C140000002022-01-27 1:42PM EST2022-01-31263.26218.90231.10-111.03-29.66%5639.26%
NDXP220202C140000002022-01-24 3:38PM EST2022-02-02637.62292.70305.400.00--242.43%
NDXP220204C140000002022-01-27 4:05PM EST2022-02-04337.80342.00353.70-275.81-44.95%1142.59%
NDXP220207C140000002022-01-27 3:50PM EST2022-02-07383.85363.20375.70-190.35-33.15%9138.59%
NDXP220209C140000002022-01-26 3:12PM EST2022-02-09478.10395.30409.200.00-3138.68%
NDX220218C140000002022-01-27 3:27PM EST2022-02-18494.50481.40494.70-51.93-9.50%669635.97%
NDXP220222C140000002022-01-26 10:04AM EST2022-02-22848.49504.60513.200.00-1634.33%
NDXP220223C140000002022-01-26 10:04AM EST2022-02-23858.30514.70523.300.00-2434.35%
NDXP220225C140000002022-01-26 10:04AM EST2022-02-25876.20531.80545.100.00-1334.53%
NDXP220304C140000002022-01-18 11:30AM EST2022-03-041,490.95580.90595.800.00--133.89%
NDX220318C140000002022-01-27 4:01PM EST2022-03-18649.70658.40673.40-320.30-33.02%810232.51%
NDX220414C140000002022-01-27 3:19PM EST2022-04-14781.07786.40804.50-123.13-13.62%1331.32%
NDX220520C140000002022-01-24 1:00PM EST2022-05-20974.96920.60940.700.00--130.25%
NDX220617C140000002021-12-23 9:42AM EST2022-06-172,647.001,277.001,310.400.00-44737.78%
NDX220715C140000002021-11-24 3:52PM EST2022-07-152,881.962,766.202,801.300.00--173.97%
NDX221021C140000002022-01-26 9:30AM EST2022-10-211,637.901,327.501,366.800.00-1128.64%
NDX221216C140000002021-11-10 6:59AM EST2022-12-162,172.753,103.803,187.700.00-11560.64%
NDX230120C140000002021-12-15 4:03PM EST2023-01-203,172.802,535.302,632.200.00-1247.99%
NDX231215C140000002022-01-25 2:00PM EST2023-12-152,264.802,040.002,206.300.00-22123428.94%
Opzioni Putper28 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220128P140000002022-01-27 4:02PM EST2022-01-28151.05129.60135.70-14.25-8.62%15220546.94%
NDXP220131P140000002022-01-27 3:42PM EST2022-01-31195.00201.60208.20-55.00-22.00%152835.87%
NDXP220202P140000002022-01-27 4:06PM EST2022-02-02277.40276.60283.50-21.30-7.13%522339.81%
NDXP220204P140000002022-01-27 3:55PM EST2022-02-04328.55328.70335.00+28.79+9.60%1366340.71%
NDXP220207P140000002022-01-27 3:20PM EST2022-02-07366.95350.70357.30-22.45-5.77%42137.02%
NDXP220209P140000002022-01-27 9:31AM EST2022-02-09282.20382.30389.20+87.40+44.87%1537.08%
NDXP220211P140000002022-01-27 2:58PM EST2022-02-11423.30412.50419.60+10.18+2.46%121037.20%
NDXP220214P140000002022-01-26 3:31PM EST2022-02-14389.83430.90438.000.00-151935.45%
NDXP220216P140000002022-01-27 3:03PM EST2022-02-16448.00457.10464.50+323.07+258.60%2135.66%
NDX220218P140000002022-01-27 3:52PM EST2022-02-18472.85472.40480.10+7.85+1.69%6929635.14%
NDXP220222P140000002022-01-24 2:39PM EST2022-02-22581.90493.70501.100.00-11333.73%
NDXP220225P140000002022-01-27 12:45PM EST2022-02-25501.20524.20531.70+114.30+29.54%21633.88%
NDXP220228P140000002022-01-27 9:30AM EST2022-02-28424.93535.50543.30+41.03+10.69%21232.96%
NDXP220302P140000002022-01-27 3:26PM EST2022-03-02581.99552.40567.90+219.25+60.44%3133.42%
NDXP220304P140000002022-01-27 3:55PM EST2022-03-04573.47569.10590.20+3.47+0.61%73133.75%
NDXP220311P140000002022-01-27 3:26PM EST2022-03-11643.18613.70629.30+222.78+52.99%1132.93%
NDX220318P140000002022-01-27 3:45PM EST2022-03-18630.15653.00661.40+25.95+4.29%11142432.09%
NDX220414P140000002022-01-27 3:49PM EST2022-04-14769.70778.60787.80+152.70+24.75%529430.80%
NDX220520P140000002022-01-27 11:36AM EST2022-05-20780.25915.20935.00-17.75-2.22%25030.18%
NDX220617P140000002022-01-20 11:40AM EST2022-06-17550.001,002.301,018.500.00-341129.43%
NDX220715P140000002022-01-21 2:27PM EST2022-07-15880.001,075.901,100.600.00-2429.05%
NDX220819P140000002022-01-24 10:40AM EST2022-08-191,216.991,164.101,192.000.00-1128.65%
NDX220916P140000002022-01-14 3:11PM EST2022-09-16724.001,224.101,261.400.00-101128.43%
NDX221021P140000002022-01-24 2:25PM EST2022-10-211,325.481,291.901,331.500.00--527.98%
NDX221216P140000002022-01-24 10:53AM EST2022-12-161,448.901,397.401,436.600.00-1515127.46%
NDX230120P140000002022-01-06 10:02AM EST2023-01-201,656.801,436.201,476.100.00-11226.80%
NDX230616P140000002022-01-21 10:46AM EST2023-06-161,419.351,596.901,745.700.00-52126.72%
NDX231215P140000002022-01-25 2:00PM EST2023-12-151,854.001,807.101,963.000.00-22123525.79%