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:14300.00
Opzioni d'acquistoper28 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220128C143000002022-01-27 3:58PM EST2022-01-2835.0036.2040.90-215.26-86.01%1434034.19%
NDXP220131C143000002022-01-27 11:50AM EST2022-01-31226.5086.9092.10-76.11-25.15%1131.43%
NDXP220204C143000002022-01-27 3:56PM EST2022-02-04197.95192.80199.00-154.25-43.80%12636.80%
NDXP220207C143000002022-01-26 3:47PM EST2022-02-07326.22211.60218.000.00-151933.84%
NDXP220209C143000002022-01-26 2:44PM EST2022-02-09449.58241.20247.000.00-4134.10%
NDXP220216C143000002022-01-27 11:40AM EST2022-02-16453.60305.40312.70+19.80+4.56%3132.90%
NDX220218C143000002022-01-27 3:04PM EST2022-02-18340.17319.50326.10-283.23-45.43%778632.42%
NDXP220222C143000002022-01-25 12:13PM EST2022-02-22435.47340.80347.100.00--231.34%
NDXP220225C143000002022-01-07 11:47AM EST2022-02-251,515.23369.50376.900.00-1131.62%
NDXP220228C143000002022-01-25 1:36PM EST2022-02-28503.40380.80387.700.00--530.81%
NDXP220304C143000002022-01-24 10:03AM EST2022-03-04558.01415.20427.700.00-91031.37%
NDXP220311C143000002022-01-26 2:10PM EST2022-03-11777.60459.00466.900.00-1130.81%
NDX220318C143000002022-01-27 2:02PM EST2022-03-18550.97491.90499.90-76.83-12.24%84630.22%
NDX220414C143000002022-01-26 10:00AM EST2022-04-14895.68619.30628.100.00-1229.42%
NDX220617C143000002021-11-10 6:59AM EST2022-06-171,488.332,524.402,548.200.00-11776.89%
NDX221118C143000002022-01-27 2:29PM EST2022-11-181,270.601,224.301,264.10-157.10-11.00%302527.75%
NDX221216C143000002021-11-10 6:59AM EST2022-12-161,370.952,880.802,963.000.00-102158.40%
NDX230616C143000002022-01-21 10:15AM EST2023-06-162,037.501,579.301,732.800.00-1128.36%
NDX231215C143000002021-11-10 7:00AM EST2023-12-151,512.003,416.003,616.000.00--149.47%
Opzioni Putper28 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220128P143000002022-01-27 3:58PM EST2022-01-28318.72310.40319.30-22.98-6.73%825227.41%
NDXP220131P143000002022-01-27 3:24PM EST2022-01-31406.93360.40375.60+69.83+20.71%31429.01%
NDXP220202P143000002022-01-26 3:21PM EST2022-02-02482.69422.90441.800.00-4734.23%
NDXP220204P143000002022-01-27 3:28PM EST2022-02-04487.15468.00489.70+100.05+25.85%32636.05%
NDXP220207P143000002022-01-27 9:45AM EST2022-02-07340.90486.40509.90-203.50-37.38%2533.33%
NDXP220209P143000002022-01-25 2:01PM EST2022-02-09442.15516.20539.300.00-3333.67%
NDXP220211P143000002022-01-21 10:05AM EST2022-02-11309.55544.20567.600.00-2534.01%
NDXP220214P143000002022-01-13 12:13PM EST2022-02-1485.40562.00584.100.00-151532.54%
NDXP220216P143000002022-01-20 3:44PM EST2022-02-16234.20589.80606.700.00-4532.69%
NDX220218P143000002022-01-27 2:37PM EST2022-02-18618.85601.80624.00-3.67-0.59%212232.50%
NDXP220225P143000002022-01-27 11:53AM EST2022-02-25510.16652.30674.70+55.16+12.12%21431.69%
NDXP220304P143000002022-01-27 11:53AM EST2022-03-04559.15701.20724.70+352.15+170.12%2131.39%
NDXP220311P143000002022-01-27 9:43AM EST2022-03-11585.82745.70762.20-68.76-10.50%1130.74%
NDX220318P143000002022-01-27 9:36AM EST2022-03-18670.00779.00801.90+66.70+11.06%5011430.47%
NDX220414P143000002022-01-26 10:00AM EST2022-04-14721.40904.40930.800.00-12129.66%
NDX220520P143000002022-01-24 9:36AM EST2022-05-201,030.651,040.601,067.800.00-1928.94%
NDX220617P143000002022-01-24 10:47AM EST2022-06-171,180.501,126.901,158.200.00-22728.52%
NDX220715P143000002022-01-27 11:34AM EST2022-07-151,125.001,202.101,237.40-60.50-5.10%2228.15%
NDX220916P143000002021-11-10 6:59AM EST2022-09-161,105.37718.50745.300.00-1112.99%
NDX221021P143000002022-01-21 3:23PM EST2022-10-211,299.041,426.001,465.200.00-1127.18%
NDX221118P143000002022-01-27 2:29PM EST2022-11-181,528.601,486.401,525.60+126.30+9.01%302527.07%
NDX221216P143000002022-01-12 10:24AM EST2022-12-16867.001,532.601,572.100.00-102126.76%
NDX230120P143000002022-01-25 2:17PM EST2023-01-201,510.111,570.901,610.800.00--126.12%
NDX231215P143000002021-11-10 7:00AM EST2023-12-151,919.001,285.001,485.000.00-1317.24%