Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
14.454,61+451,50 (+3,22%)
Alla chiusura: 05:15PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:14800.00
Opzioni d'acquistoper31 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220131C148000002022-01-28 4:02PM EST2022-01-3114.9312.1014.40+6.46+76.27%261421.01%
NDXP220202C148000002022-01-28 3:58PM EST2022-02-0256.1956.9060.70+20.45+57.22%8326.96%
NDXP220204C148000002022-01-28 11:40AM EST2022-02-0470.4093.9098.00-2.28-3.14%51828.55%
NDXP220207C148000002022-01-28 3:56PM EST2022-02-07112.48113.60117.80-5.37-4.56%5026.30%
NDXP220211C148000002022-01-24 3:52PM EST2022-02-11284.00170.30175.000.00-8527.86%
NDXP220216C148000002022-01-27 9:43AM EST2022-02-16220.82207.60212.600.00-1126.98%
NDX220218C148000002022-01-28 3:58PM EST2022-02-18221.00220.30225.50+99.50+81.89%484,59926.65%
NDXP220222C148000002022-01-27 12:25PM EST2022-02-22189.60241.40246.600.00-1225.90%
NDXP220223C148000002022-01-25 9:37AM EST2022-02-23295.20251.60256.800.00--126.09%
NDXP220228C148000002022-01-26 11:24AM EST2022-02-28348.80281.00286.400.00-2325.73%
NDXP220302C148000002022-01-25 12:16PM EST2022-03-02248.60294.40305.400.00--126.08%
NDXP220311C148000002022-01-24 10:12AM EST2022-03-11345.95355.80365.200.00--126.26%
NDX220318C148000002022-01-28 3:50PM EST2022-03-18379.70392.60399.00+65.73+20.94%18625.95%
NDX220414C148000002022-01-28 10:56AM EST2022-04-14408.70518.10527.40-13.30-3.15%1625.79%
NDX220520C148000002022-01-19 12:10PM EST2022-05-201,168.02652.10676.000.00-1425.92%
NDX220617C148000002022-01-24 3:07PM EST2022-06-17713.20750.80767.000.00-18825.74%
NDX221216C148000002022-01-27 12:16PM EST2022-12-161,132.801,210.601,250.500.00-222525.90%
Opzioni Putper31 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220131P148000002022-01-28 1:37PM EST2022-01-31553.40391.00407.40-231.80-29.52%193035.13%
NDXP220202P148000002022-01-28 1:02PM EST2022-02-02612.68432.40454.90-255.12-29.40%11235.78%
NDXP220204P148000002022-01-28 9:59AM EST2022-02-04933.65474.10495.50+71.30+8.27%194835.99%
NDXP220207P148000002022-01-28 9:59AM EST2022-02-07942.60493.30514.40+71.96+8.27%191832.28%
NDXP220209P148000002022-01-21 9:40AM EST2022-02-09431.25525.50546.300.00-5632.76%
NDXP220211P148000002022-01-26 12:57PM EST2022-02-11544.59552.60573.200.00-21132.87%
NDXP220214P148000002022-01-24 9:39AM EST2022-02-14800.35568.50589.100.00-1131.17%
NDXP220216P148000002022-01-21 11:35AM EST2022-02-16441.50597.50612.400.00-2231.34%
NDX220218P148000002022-01-27 10:26AM EST2022-02-18706.90609.10629.900.00-910431.13%
NDXP220225P148000002022-01-14 10:47AM EST2022-02-25306.54658.90679.500.00-21030.17%
NDXP220304P148000002022-01-26 12:13PM EST2022-03-04707.56706.10727.300.00-1329.74%
NDXP220311P148000002022-01-26 12:13PM EST2022-03-11895.63750.90765.40+145.68+19.43%1129.13%
NDX220318P148000002022-01-24 1:04PM EST2022-03-18931.35787.20806.80-261.75-21.94%111828.96%
NDX220520P148000002022-01-11 2:56PM EST2022-05-20526.301,054.201,079.600.00-5727.77%
NDX220617P148000002022-01-10 10:26AM EST2022-06-17867.951,148.301,168.300.00-29527.33%
NDX220819P148000002021-11-09 9:58AM EST2022-08-19789.50781.20806.900.00--114.24%
NDX220916P148000002021-12-01 11:55AM EST2022-09-16862.60744.50760.800.00--212.33%
NDX221216P148000002022-01-27 10:07AM EST2022-12-161,621.201,567.001,606.600.00-101426.12%
NDX230120P148000002022-01-18 12:07AM EST2023-01-201,266.601,602.201,642.100.00--425.43%
NDX231215P148000002021-11-10 7:00AM EST2023-12-151,967.001,452.001,652.000.00--118.48%