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:14400.00
Opzioni d'acquistoper28 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220128C144000002022-01-27 4:14PM EST2022-01-2822.1318.5022.20-72.35-76.58%731533.18%
NDXP220202C144000002022-01-27 9:49AM EST2022-02-02286.00112.80118.20-122.95-30.06%1134.64%
NDXP220204C144000002022-01-27 3:14PM EST2022-02-04158.93152.40158.10-254.17-61.53%24735.74%
NDXP220209C144000002022-01-26 3:12PM EST2022-02-09263.35197.50203.600.00-2133.22%
NDXP220211C144000002022-01-25 12:13PM EST2022-02-11322.97223.40229.900.00--233.49%
NDXP220214C144000002022-01-26 3:31PM EST2022-02-14335.75341.90346.900.00-151540.36%
NDX220218C144000002022-01-26 11:57AM EST2022-02-18516.60271.90278.800.00-10811931.62%
NDXP220222C144000002022-01-24 12:14PM EST2022-02-22311.05292.70299.100.00-1330.59%
NDXP220304C144000002022-01-24 10:03AM EST2022-03-04506.33366.50379.400.00--930.80%
NDX220318C144000002022-01-27 11:00AM EST2022-03-18585.00441.60449.10+28.62+5.14%717329.65%
NDX220414C144000002022-01-26 2:47PM EST2022-04-14684.34567.40575.700.00-3528.95%
NDX220617C144000002021-11-10 6:59AM EST2022-06-171,263.972,444.902,468.600.00-101175.70%
NDX220715C144000002022-01-26 4:12PM EST2022-07-15927.80870.30895.000.00-101028.02%
NDX221021C144000002022-01-26 9:56AM EST2022-10-211,374.231,111.001,150.800.00-151527.66%
NDX221216C144000002021-11-10 6:59AM EST2022-12-161,460.002,807.802,889.900.00-204957.71%
Opzioni Putper28 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220128P144000002022-01-27 3:58PM EST2022-01-28402.78393.50408.90+27.88+7.44%123927.97%
NDXP220131P144000002022-01-26 3:26PM EST2022-01-31495.30426.90452.200.00-201128.95%
NDXP220202P144000002022-01-20 2:50PM EST2022-02-0298.65483.50506.000.00--133.27%
NDXP220204P144000002022-01-27 3:28PM EST2022-02-04545.80525.90549.90+195.80+55.94%35135.10%
NDXP220207P144000002022-01-26 9:35AM EST2022-02-07395.70545.20568.400.00-2432.43%
NDXP220211P144000002022-01-21 3:39PM EST2022-02-11730.20599.80622.900.00-1533.14%
NDXP220214P144000002022-01-26 6:08PM EST2022-02-14510.02615.40638.400.00--531.71%
NDXP220216P144000002022-01-27 10:16AM EST2022-02-16460.00642.50659.90+117.70+34.39%2231.86%
NDX220218P144000002022-01-26 2:25PM EST2022-02-18444.85653.70676.700.00-1110431.71%
NDXP220222P144000002022-01-24 3:36PM EST2022-02-22555.50677.40694.600.00-2230.50%
NDXP220225P144000002022-01-27 1:35PM EST2022-02-25696.59703.10726.20+312.99+81.59%1630.99%
NDX220318P144000002022-01-26 12:49PM EST2022-03-18591.00827.50849.900.00-127629.85%
NDX220414P144000002022-01-27 3:44PM EST2022-04-14954.50951.80979.50+209.60+28.14%52029.23%
NDX220520P144000002022-01-24 12:43PM EST2022-05-201,302.541,087.501,115.000.00-6728.55%
NDX220617P144000002022-01-11 2:31PM EST2022-06-17530.001,173.101,205.000.00-12928.18%
NDX220916P144000002022-01-25 12:59PM EST2022-09-161,437.041,403.901,443.700.00--127.35%
NDX221021P144000002022-01-26 9:56AM EST2022-10-211,305.771,472.901,512.500.00-151626.94%
NDX221216P144000002021-11-09 10:22AM EST2022-12-16910.16914.90950.000.00-254813.79%
NDX230120P144000002022-01-11 12:35PM EST2023-01-201,022.391,617.801,657.700.00-91125.90%
NDX231215P144000002021-12-14 10:01AM EST2023-12-151,540.801,389.001,589.000.00-51017.83%