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:14700.00
Opzioni d'acquistoper28 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220128C147000002022-01-27 4:01PM EST2022-01-282.901.903.70-27.75-90.54%802134.01%
NDXP220131C147000002022-01-27 4:07PM EST2022-01-3113.8813.2015.70-49.52-78.11%92828.59%
NDXP220204C147000002022-01-27 3:58PM EST2022-02-0466.0063.5068.10-104.25-61.23%8532.72%
NDXP220211C147000002022-01-27 1:15PM EST2022-02-11146.10115.60121.00-130.72-47.22%3130.84%
NDX220218C147000002022-01-26 11:08AM EST2022-02-18323.80154.50159.900.00-1729.19%
NDXP220222C147000002022-01-21 11:20AM EST2022-02-22531.15172.20177.100.00-2128.31%
NDXP220223C147000002022-01-26 11:06AM EST2022-02-23357.00180.30185.500.00-494928.44%
NDX220318C147000002022-01-27 3:47PM EST2022-03-18332.50305.60312.40+15.77+4.98%19227.92%
NDX220414C147000002022-01-24 12:24PM EST2022-04-14444.26519.50528.500.00-1331.42%
NDX220520C147000002022-01-21 12:23PM EST2022-05-20881.14553.10569.800.00-18127.35%
NDX220617C147000002022-01-21 10:20AM EST2022-06-17959.05641.20653.400.00-54826.97%
NDX220819C147000002022-01-24 10:40AM EST2022-08-19941.99813.80839.100.00--126.94%
NDX220916C147000002021-11-10 6:59AM EST2022-09-161,419.202,423.202,460.000.00--4061.30%
NDX221216C147000002022-01-27 10:57AM EST2022-12-161,219.941,081.201,120.80+555.94+83.73%1526.81%
NDX231215C147000002021-11-10 7:00AM EST2023-12-152,304.643,159.003,359.000.00-1747.88%
Opzioni Putper28 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220128P147000002022-01-27 3:28PM EST2022-01-28680.02668.50697.60+314.37+85.98%163327.03%
NDXP220131P147000002022-01-27 2:32PM EST2022-01-31704.69681.10710.10+178.69+33.97%1727.49%
NDXP220202P147000002022-01-27 9:30AM EST2022-02-02495.05708.10735.70-201.28-28.91%121230.79%
NDXP220204P147000002022-01-21 3:34PM EST2022-02-04498.40736.00758.700.00-204531.62%
NDXP220207P147000002022-01-21 1:21PM EST2022-02-07433.55749.30776.000.00-37829.97%
NDXP220209P147000002022-01-26 2:21PM EST2022-02-09536.22769.40796.300.00-4430.35%
NDXP220211P147000002022-01-27 2:32PM EST2022-02-11814.33789.70816.30-176.67-17.83%3530.67%
NDXP220214P147000002022-01-26 3:03PM EST2022-02-14782.61802.50828.600.00-4429.38%
NDXP220216P147000002022-01-21 10:22AM EST2022-02-16556.63826.70842.800.00-2229.28%
NDX220218P147000002022-01-27 3:02PM EST2022-02-18818.30833.60854.40+169.30+26.09%110528.99%
NDXP220222P147000002022-01-21 1:13PM EST2022-02-22501.60856.00874.400.00-6628.35%
NDXP220225P147000002022-01-21 1:41PM EST2022-02-25544.82877.10902.800.00-221928.98%
NDXP220304P147000002022-01-27 11:04AM EST2022-03-04722.90920.30946.60+543.55+303.07%2128.90%
NDXP220311P147000002022-01-19 11:54AM EST2022-03-11420.33960.10978.000.00--128.30%
NDX220318P147000002022-01-21 11:53AM EST2022-03-18656.75989.601,014.300.00-914328.19%
NDX220414P147000002022-01-24 2:59PM EST2022-04-141,092.821,106.601,136.900.00-202127.86%
NDX220520P147000002021-11-15 2:07PM EST2022-05-20564.00522.40535.100.00-141450.00%
NDX220617P147000002021-10-20 1:01PM EST2022-06-17815.43544.90559.500.00-1650.00%
NDX220715P147000002022-01-06 10:33AM EST2022-07-15724.081,397.601,426.900.00--1526.71%
NDX220916P147000002021-11-10 6:59AM EST2022-09-161,346.60816.60845.800.00--408.89%
NDX221118P147000002022-01-20 2:57PM EST2022-11-181,221.521,681.601,721.200.00--126.15%
NDX221216P147000002021-11-10 7:00AM EST2022-12-161,485.00996.301,033.600.00-11611.60%
NDX230616P147000002021-11-10 7:00AM EST2023-06-161,887.401,195.001,395.000.00--315.00%
NDX231215P147000002021-11-22 11:45AM EST2023-12-151,387.281,436.001,636.000.00-1216.05%