Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
14.454,61+451,50 (+3,22%)
Alla chiusura: 05:15PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:14100.00
Opzioni d'acquistoper31 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220131C141000002022-01-28 2:44PM EST2022-01-31195.10350.30366.80+30.13+18.26%5820.97%
NDXP220204C141000002022-01-26 3:47PM EST2022-02-04421.72461.80484.000.00-131334.30%
NDXP220207C141000002022-01-25 1:09PM EST2022-02-07426.00485.80507.800.00--131.56%
NDXP220209C141000002022-01-28 3:25PM EST2022-02-09447.79522.70544.50-0.92-0.21%1132.73%
NDX220218C141000002022-01-28 3:16PM EST2022-02-18514.10613.70632.60+62.20+13.76%624731.65%
NDXP220223C141000002022-01-27 12:39PM EST2022-02-23525.10649.50664.700.00-1230.67%
NDXP220225C141000002022-01-18 12:03AM EST2022-02-251,896.48665.70683.900.00--130.82%
NDXP220311C141000002022-01-26 2:10PM EST2022-03-11914.20760.30774.700.00-1130.04%
NDX220318C141000002022-01-27 3:43PM EST2022-03-18642.53794.50811.400.00-283629.62%
NDX220414C141000002022-01-28 12:11PM EST2022-04-14878.50922.90941.50+93.94+11.97%1728.91%
NDX220617C141000002021-11-10 6:59AM EST2022-06-171,211.552,685.602,709.900.00-12771.92%
NDX220715C141000002021-11-24 3:52PM EST2022-07-152,801.942,685.102,719.900.00--165.78%
NDX221216C141000002021-11-10 6:59AM EST2022-12-162,105.853,028.903,111.300.00-1954.59%
NDX230616C141000002021-11-10 7:00AM EST2023-06-162,435.003,278.003,478.000.00--149.97%
NDX231215C141000002021-12-14 10:17AM EST2023-12-153,283.503,097.003,297.000.00-1140.41%
Opzioni Putper31 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220131P141000002022-01-28 4:09PM EST2022-01-3137.8044.2048.00-225.96-85.67%222532.82%
NDXP220202P141000002022-01-25 10:15AM EST2022-02-02115.00111.30115.70-279.50-70.85%11538.21%
NDXP220204P141000002022-01-28 3:38PM EST2022-02-04197.10161.10165.80-177.85-47.43%133139.50%
NDXP220209P141000002022-01-28 3:25PM EST2022-02-09264.88222.40227.20-68.72-20.60%1536.65%
NDXP220211P141000002022-01-27 11:27AM EST2022-02-11355.75254.10259.100.00-6736.98%
NDXP220214P141000002022-01-24 3:51PM EST2022-02-14343.33271.40276.600.00-4335.07%
NDXP220216P141000002022-01-27 3:35PM EST2022-02-16512.56300.30305.700.00-2335.53%
NDX220218P141000002022-01-28 2:20PM EST2022-02-18451.60316.40322.00-27.30-5.70%105435.04%
NDXP220222P141000002022-01-27 1:49PM EST2022-02-22542.00338.40343.300.00-141433.61%
NDXP220225P141000002022-01-28 2:29PM EST2022-02-25507.90368.60374.20-80.70-13.71%3833.79%
NDXP220228P141000002022-01-28 1:39PM EST2022-02-28452.00380.00385.50-98.99-17.97%31232.82%
NDXP220304P141000002022-01-24 10:00AM EST2022-03-04642.85414.20430.500.00-1133.53%
NDXP220311P141000002022-01-24 10:53AM EST2022-03-11702.50461.60470.100.00--132.71%
NDX220318P141000002022-01-28 11:15AM EST2022-03-18597.95500.00506.70-108.15-15.32%245432.09%
NDX220414P141000002022-01-26 10:02AM EST2022-04-14646.52624.70634.300.00-12430.78%
NDX220520P141000002022-01-11 3:24PM EST2022-05-20377.60762.90786.300.00-21030.25%
NDX220617P141000002021-11-10 6:59AM EST2022-06-171,660.00483.90496.400.00--118.69%
NDX220715P141000002022-01-21 1:48PM EST2022-07-15898.54926.70954.700.00-1129.12%
NDX220916P141000002021-11-12 11:22AM EST2022-09-16664.90728.20749.200.00-7820.24%
NDX221216P141000002022-01-20 10:22AM EST2022-12-161,002.011,263.201,302.200.00--127.62%
NDX230120P141000002022-01-18 12:07AM EST2023-01-20967.301,299.201,339.100.00--726.90%
NDX231215P141000002021-11-10 7:00AM EST2023-12-151,829.001,222.001,422.000.00-1320.49%