Italia markets closed

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:14200.00
Opzioni d'acquistoper28 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220128C142000002022-01-27 3:08PM EST2022-01-2885.0064.3069.60-94.30-52.59%151035.45%
NDXP220131C142000002022-01-27 10:06AM EST2022-01-31141.90124.00130.10-89.05-38.56%22132.55%
NDXP220204C142000002022-01-27 4:11PM EST2022-02-04233.06238.50245.00-179.84-43.56%5537.84%
NDXP220207C142000002022-01-25 11:33AM EST2022-02-07385.10259.30265.600.00--234.85%
NDXP220209C142000002022-01-25 2:14PM EST2022-02-09490.05288.90295.700.00--135.06%
NDXP220214C142000002022-01-26 3:31PM EST2022-02-14446.01333.40340.600.00-121233.66%
NDXP220216C142000002022-01-27 10:08AM EST2022-02-16567.50356.40363.90+54.25+10.57%1133.77%
NDX220218C142000002022-01-25 3:58PM EST2022-02-18488.70370.40377.700.00-12533.26%
NDXP220222C142000002022-01-24 12:17PM EST2022-02-22389.58392.30398.800.00--132.10%
NDX220318C142000002022-01-26 3:05PM EST2022-03-18621.55545.40553.600.00-2730.79%
NDX220414C142000002022-01-27 12:39PM EST2022-04-14745.12673.40682.50-6.18-0.82%2229.90%
NDX220617C142000002021-11-10 6:59AM EST2022-06-17919.002,604.702,628.700.00-1378.11%
NDX220819C142000002022-01-24 10:40AM EST2022-08-191,202.931,068.701,096.500.00--128.33%
NDX220916C142000002021-12-15 9:30AM EST2022-09-162,500.402,133.802,169.300.00--150.36%
NDX221216C142000002021-11-03 2:40PM EST2022-12-162,729.802,588.002,701.600.00-12352.25%
NDX231215C142000002022-01-03 3:39PM EST2023-12-153,657.381,937.602,102.600.00-1028.65%
Opzioni Putper28 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220128P142000002022-01-27 3:50PM EST2022-01-28234.60237.70253.50-31.40-11.80%1384131.80%
NDXP220131P142000002022-01-27 3:46PM EST2022-01-31259.68297.30309.80-43.82-14.44%43529.74%
NDXP220202P142000002022-01-27 1:10PM EST2022-02-02358.80367.10384.10-40.65-10.18%16535.24%
NDXP220204P142000002022-01-27 3:00PM EST2022-02-04441.88415.00434.80-8.12-1.80%1311237.02%
NDXP220207P142000002022-01-24 9:54AM EST2022-02-07484.53436.90455.500.00-4534.15%
NDXP220209P142000002022-01-24 10:27AM EST2022-02-09559.51466.60487.200.00-2534.56%
NDXP220211P142000002022-01-27 1:02PM EST2022-02-11444.19494.20516.70+85.66+23.89%201134.89%
NDXP220214P142000002022-01-26 3:31PM EST2022-02-14465.97511.60533.500.00-122733.35%
NDXP220216P142000002022-01-26 11:16AM EST2022-02-16383.00540.80557.400.00-1633.52%
NDX220218P142000002022-01-27 2:21PM EST2022-02-18549.00553.60574.90-35.40-6.06%612533.29%
NDXP220222P142000002022-01-27 12:36PM EST2022-02-22551.80577.60594.00+24.50+4.65%111031.99%
NDXP220225P142000002022-01-24 3:32PM EST2022-02-25525.55516.90526.800.00-1326.12%
NDXP220304P142000002022-01-26 3:54PM EST2022-03-04642.02654.30677.000.00-8832.02%
NDXP220311P142000002022-01-24 1:23PM EST2022-03-11785.33699.20715.400.00--1031.35%
NDX220318P142000002022-01-27 12:52PM EST2022-03-18700.90732.90755.20+175.90+33.50%32131.03%
NDX220414P142000002022-01-25 10:36AM EST2022-04-14860.53858.50885.100.00-1730.13%
NDX220520P142000002021-12-23 10:18AM EST2022-05-20397.71843.30867.700.00-1124.37%
NDX220617P142000002022-01-25 10:10AM EST2022-06-171,153.301,087.301,103.900.00-11028.61%
NDX220819P142000002021-10-22 9:40AM EST2022-08-19789.85571.60591.800.00-1111.57%
NDX221216P142000002021-12-17 10:00AM EST2022-12-161,022.101,064.701,098.500.00-101618.85%
NDX230120P142000002022-01-25 2:17PM EST2023-01-201,465.491,525.201,565.100.00-1226.34%
NDX230616P142000002022-01-12 1:36PM EST2023-06-161,141.791,686.801,836.800.00--426.34%
NDX231215P142000002021-11-10 7:00AM EST2023-12-151,736.001,253.001,453.000.00-1317.57%