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:14500.00
Opzioni d'acquistoper28 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220128C145000002022-01-27 4:09PM EST2022-01-289.159.4011.80-47.00-83.70%794432.86%
NDXP220131C145000002022-01-27 10:47AM EST2022-01-31117.0035.9040.30-203.35-63.48%42029.52%
NDXP220202C145000002022-01-27 9:32AM EST2022-02-02215.8081.9086.90+75.80+54.14%1333.57%
NDXP220204C145000002022-01-27 3:33PM EST2022-02-04129.10117.00122.50-68.10-34.53%41334.68%
NDXP220207C145000002022-01-25 11:37AM EST2022-02-07222.37132.80138.300.00--1431.89%
NDXP220209C145000002022-01-25 11:37AM EST2022-02-09244.14158.60164.400.00--732.30%
NDXP220211C145000002022-01-25 4:08PM EST2022-02-11250.10183.00189.000.00--132.59%
NDXP220214C145000002022-01-25 3:00PM EST2022-02-14395.30195.30201.500.00--131.00%
NDXP220216C145000002022-01-24 9:31AM EST2022-02-16366.04215.30221.800.00-1031.16%
NDX220218C145000002022-01-27 3:50PM EST2022-02-18238.60228.40234.90-61.90-20.60%1814330.79%
NDXP220222C145000002022-01-24 12:14PM EST2022-02-22271.20248.40254.400.00-1329.81%
NDXP220223C145000002022-01-25 10:27AM EST2022-02-23391.40257.60263.900.00--5329.94%
NDXP220225C145000002022-01-27 3:42PM EST2022-02-25299.80276.00282.80-75.31-20.08%2130.18%
NDXP220311C145000002022-01-24 11:49AM EST2022-03-11398.75360.80368.500.00--129.58%
NDX220318C145000002022-01-27 3:49PM EST2022-03-18412.80393.30400.60-39.55-8.74%1117629.07%
NDX220414C145000002022-01-27 11:39AM EST2022-04-14659.87517.30525.60+10.32+1.59%21428.48%
NDX220520C145000002022-01-27 11:36AM EST2022-05-20808.49649.10666.70-116.31-12.58%21228.14%
NDX220617C145000002022-01-26 11:29AM EST2022-06-17986.10738.80751.300.00-19827.66%
NDX220819C145000002022-01-24 3:47PM EST2022-08-191,156.50912.30938.500.00-1127.51%
NDX220916C145000002021-11-10 6:59AM EST2022-09-161,624.102,570.602,608.100.00-404062.97%
NDX221118C145000002022-01-26 1:28PM EST2022-11-181,415.601,121.201,161.100.00-252527.32%
NDX221216C145000002022-01-27 12:16PM EST2022-12-161,290.371,178.901,218.60-10.58-0.81%181627.20%
NDX230120C145000002021-11-10 7:00AM EST2023-01-201,837.002,774.602,923.700.00--155.51%
Opzioni Putper28 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220128P145000002022-01-27 2:40PM EST2022-01-28490.97477.80501.20+57.47+13.26%103426.61%
NDXP220131P145000002022-01-27 3:46PM EST2022-01-31451.20505.90532.40+221.37+96.32%83028.30%
NDXP220202P145000002022-01-24 3:32PM EST2022-02-02449.30550.40575.300.00-201132.13%
NDXP220204P145000002022-01-27 12:54PM EST2022-02-04534.96590.20613.10+134.86+33.71%1511533.82%
NDXP220207P145000002022-01-27 3:46PM EST2022-02-07561.63607.70629.70-78.47-12.26%211431.26%
NDXP220209P145000002022-01-27 3:46PM EST2022-02-09589.87632.60657.50+166.07+39.19%201731.91%
NDXP220211P145000002022-01-24 3:34PM EST2022-02-11529.95658.60682.500.00-2332.27%
NDXP220214P145000002022-01-07 11:36AM EST2022-02-14172.55671.50695.100.00-1130.72%
NDXP220216P145000002022-01-24 1:46PM EST2022-02-16744.75699.90717.500.00--231.07%
NDX220218P145000002022-01-27 3:50PM EST2022-02-18715.82709.30733.20+31.52+4.61%1517230.91%
NDXP220222P145000002022-01-26 2:46PM EST2022-02-22608.92732.60750.200.00-2129.74%
NDXP220225P145000002022-01-26 2:14PM EST2022-02-25556.30757.30781.200.00-1930.29%
NDXP220304P145000002022-01-21 1:02PM EST2022-03-04517.68803.80829.000.00-5630.12%
NDX220318P145000002022-01-27 3:49PM EST2022-03-18872.20878.50902.80+1.84+0.21%11112929.34%
NDX220414P145000002022-01-27 11:39AM EST2022-04-14847.071,001.101,029.50+62.27+7.93%21328.76%
NDX220520P145000002022-01-27 11:36AM EST2022-05-20977.141,135.001,163.90-21.38-2.14%22128.16%
NDX220617P145000002022-01-04 3:21PM EST2022-06-17470.801,220.801,253.500.00-217027.83%
NDX220819P145000002022-01-18 9:47AM EST2022-08-19873.601,387.501,427.200.00-1027.33%
NDX220916P145000002022-01-10 10:32AM EST2022-09-161,006.401,452.101,491.800.00-217127.09%
NDX221118P145000002022-01-26 1:28PM EST2022-11-181,389.401,581.601,621.200.00-252526.61%
NDX221216P145000002022-01-18 10:13AM EST2022-12-161,105.001,627.801,667.400.00-23826.31%
NDX230120P145000002021-11-10 7:00AM EST2023-01-201,476.69939.901,084.800.00--114.44%
NDX231215P145000002021-11-10 7:00AM EST2023-12-151,883.001,350.001,550.000.00-5616.54%