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:14900.00
Opzioni d'acquistoper31 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220131C149000002022-01-28 3:08PM EST2022-01-319.405.307.00-91.40-90.67%30621.27%
NDXP220204C149000002022-01-28 3:27PM EST2022-02-0443.3865.7069.30-10.12-18.92%24727.79%
NDXP220207C149000002022-01-28 11:30AM EST2022-02-0760.7082.6086.40-20.60-25.34%1425.60%
NDXP220209C149000002022-01-26 12:25PM EST2022-02-09198.00109.50113.600.00-1126.58%
NDXP220211C149000002022-01-28 10:45AM EST2022-02-1162.20133.30137.70-97.10-60.95%4727.12%
NDXP220214C149000002022-01-26 6:36PM EST2022-02-14209.88145.10149.700.00--525.72%
NDXP220216C149000002022-01-26 3:01PM EST2022-02-16149.75167.20172.100.00-2026.26%
NDX220218C149000002022-01-27 12:51PM EST2022-02-18128.20179.80184.700.00-83925.99%
NDXP220222C149000002022-01-21 11:22AM EST2022-02-22442.25199.50204.500.00-1125.27%
NDXP220228C149000002022-01-26 2:40PM EST2022-02-28309.20237.30242.500.00-2325.14%
NDXP220302C149000002022-01-25 12:16PM EST2022-03-02212.95249.90260.700.00--125.49%
NDXP220311C149000002022-01-21 4:03PM EST2022-03-11392.40309.00318.300.00-1125.70%
NDX220318C149000002022-01-27 3:47PM EST2022-03-18252.80345.30351.60-43.10-14.57%12025.44%
NDX220414C149000002022-01-28 11:51AM EST2022-04-14409.90468.70477.90-1,202.83-74.58%1125.37%
NDX220520C149000002022-01-20 3:46PM EST2022-05-20905.99601.40625.000.00--025.57%
NDX220617C149000002022-01-28 9:41AM EST2022-06-17527.70700.00715.80-779.40-59.63%58825.43%
NDX221021C149000002022-01-18 12:06AM EST2022-10-211,732.301,031.101,071.000.00--125.68%
NDX221216C149000002022-01-26 10:17AM EST2022-12-161,242.401,159.201,199.100.00-102725.70%
Opzioni Putper31 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220131P149000002022-01-27 2:51PM EST2022-01-31880.25477.70505.300.00-61840.00%
NDXP220202P149000002022-01-28 2:14PM EST2022-02-02774.58510.30534.70-163.29-17.41%61636.75%
NDXP220204P149000002022-01-28 3:51PM EST2022-02-04578.75545.20568.20-22.27-3.71%21236.18%
NDXP220207P149000002022-01-24 12:25PM EST2022-02-071,205.95561.60584.200.00-1232.23%
NDXP220209P149000002022-01-05 3:45PM EST2022-02-09176.78590.50612.600.00--132.52%
NDXP220211P149000002022-01-21 12:06PM EST2022-02-11481.45615.10636.900.00-1432.51%
NDXP220214P149000002022-01-20 9:43AM EST2022-02-14279.00629.70651.500.00-1630.79%
NDXP220216P149000002022-01-26 1:03PM EST2022-02-16669.70657.60673.000.00-1130.90%
NDX220218P149000002022-01-28 12:24PM EST2022-02-18804.35667.90689.70+31.90+4.13%12830.69%
NDXP220225P149000002022-01-21 12:45PM EST2022-02-25631.75715.00736.600.00-1129.70%
NDXP220304P149000002022-01-19 2:39PM EST2022-03-04445.42760.20782.400.00--1029.26%
NDXP220311P149000002022-01-18 10:13AM EST2022-03-11416.25803.80818.700.00-2328.64%
NDX220318P149000002022-01-28 9:43AM EST2022-03-181,192.45837.60859.90+293.54+32.66%23628.53%
NDX220414P149000002022-01-21 3:21PM EST2022-04-14992.95963.30985.200.00-2227.77%
NDX220617P149000002021-12-28 9:42AM EST2022-06-17534.500.000.000.00-2370.00%
NDX220819P149000002021-12-15 2:49PM EST2022-08-19908.33891.90911.800.00--115.26%
NDX220916P149000002022-01-28 11:15AM EST2022-09-161,561.551,429.301,463.70+429.54+37.94%11326.43%
NDX221216P149000002022-01-26 10:17AM EST2022-12-161,667.601,614.801,654.200.00-102725.91%
NDX230120P149000002021-11-10 7:00AM EST2023-01-201,588.001,056.101,201.000.00-11716.65%
NDX230616P149000002021-12-28 4:00PM EST2023-06-161,287.502,058.802,213.600.00--128.98%
NDX231215P149000002021-11-10 7:00AM EST2023-12-152,018.001,488.001,688.000.00--318.19%