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:14600.00
Opzioni d'acquistoper28 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220128C146000002022-01-27 3:59PM EST2022-01-284.753.606.40-29.90-86.29%836133.15%
NDXP220131C146000002022-01-27 11:51AM EST2022-01-3132.9021.8025.30-100.05-75.25%61428.90%
NDXP220202C146000002022-01-27 11:41AM EST2022-02-02160.0057.4062.10+2.25+1.43%5332.63%
NDXP220204C146000002022-01-27 2:21PM EST2022-02-04112.4987.3092.30-26.41-19.01%61633.63%
NDXP220207C146000002022-01-27 9:59AM EST2022-02-07224.00101.50106.50+72.68+48.03%2830.97%
NDXP220209C146000002022-01-26 3:16PM EST2022-02-09173.64124.70130.300.00-2131.41%
NDXP220211C146000002022-01-25 4:09PM EST2022-02-11205.16146.80152.700.00--131.71%
NDXP220216C146000002022-01-26 2:40PM EST2022-02-16396.80177.20182.600.00-2230.29%
NDX220218C146000002022-01-27 12:24PM EST2022-02-18248.60189.10195.30+18.60+8.09%307929.99%
NDXP220222C146000002022-01-21 11:20AM EST2022-02-22593.05208.30213.600.00-3229.04%
NDXP220223C146000002022-01-25 10:50AM EST2022-02-23355.50216.90222.800.00--1029.19%
NDXP220225C146000002022-01-06 1:36PM EST2022-02-251,414.93234.40241.000.00--129.46%
NDXP220228C146000002022-01-27 1:57PM EST2022-02-28272.60244.50251.00-82.90-23.32%3328.75%
NDXP220311C146000002022-01-21 3:47PM EST2022-03-11587.40316.20323.400.00-1128.94%
NDX220318C146000002022-01-27 3:47PM EST2022-03-18376.80347.90355.10-35.90-8.70%61328.50%
NDX220414C146000002022-01-27 12:39PM EST2022-04-14529.80469.80477.70-186.60-26.05%1228.00%
NDX220520C146000002021-11-10 6:58AM EST2022-05-201,077.502,216.102,236.200.00--179.48%
NDX220617C146000002021-11-10 6:59AM EST2022-06-171,350.582,287.902,311.000.00-1373.33%
NDX220819C146000002021-12-30 11:59AM EST2022-08-192,545.31863.00889.300.00-2127.25%
NDX221216C146000002021-11-10 6:59AM EST2022-12-161,227.002,663.702,745.600.00-11856.34%
NDX231215C146000002021-11-10 7:00AM EST2023-12-152,268.253,222.003,422.000.00--248.26%
Opzioni Putper28 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220128P146000002022-01-27 1:57PM EST2022-01-28516.20571.60598.40+21.20+4.28%22526.12%
NDXP220131P146000002022-01-27 1:52PM EST2022-01-31603.27590.50618.80+84.92+16.38%212827.79%
NDXP220202P146000002022-01-27 1:56PM EST2022-02-02633.65626.80653.70+20.25+3.30%411731.59%
NDXP220204P146000002022-01-27 4:09PM EST2022-02-04680.35660.20684.90+91.13+15.47%296332.98%
NDXP220207P146000002022-01-27 4:09PM EST2022-02-07694.46675.00700.00+269.46+63.40%82430.54%
NDXP220211P146000002022-01-20 2:26PM EST2022-02-11201.40721.90743.500.00-1231.09%
NDXP220214P146000002022-01-20 3:59PM EST2022-02-14332.70735.50760.500.00-2130.12%
NDX220218P146000002022-01-27 12:24PM EST2022-02-18690.06770.20794.30-79.29-10.31%312330.17%
NDXP220222P146000002022-01-26 2:46PM EST2022-02-22657.92792.00810.100.00-2129.02%
NDXP220225P146000002022-01-24 11:56AM EST2022-02-25696.43813.70839.800.00-131829.60%
NDXP220228P146000002022-01-26 2:26PM EST2022-02-28564.30825.90850.300.00-2028.92%
NDXP220304P146000002022-01-21 2:37PM EST2022-03-04582.00859.30885.900.00-4629.49%
NDXP220311P146000002022-01-25 2:01PM EST2022-03-11790.05901.90919.400.00-1228.90%
NDX220318P146000002022-01-27 3:57PM EST2022-03-18944.00932.20957.60+274.00+40.90%92728.79%
NDX220414P146000002022-01-26 12:42PM EST2022-04-14798.001,052.801,081.600.00-2328.30%
NDX220520P146000002022-01-24 10:39AM EST2022-05-201,205.001,184.901,214.800.00-351427.78%
NDX220617P146000002021-11-10 6:59AM EST2022-06-171,048.19583.50597.100.00-10172.84%
NDX220715P146000002022-01-25 4:01PM EST2022-07-151,294.481,346.401,382.800.00--227.22%
NDX220916P146000002021-11-10 6:59AM EST2022-09-161,107.27791.20819.600.00--310.13%
NDX221118P146000002022-01-20 2:57PM EST2022-11-181,183.921,631.201,670.800.00--126.38%
NDX221216P146000002022-01-24 10:09AM EST2022-12-161,780.801,677.301,717.000.00-12026.10%
NDX230616P146000002022-01-03 2:46PM EST2023-06-161,181.201,876.202,028.800.00--125.63%
NDX231215P146000002021-11-22 11:45AM EST2023-12-151,354.721,401.001,601.000.00-1216.41%