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:15000.00
Opzioni d'acquistoper28 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220128C150000002022-01-27 3:41PM EST2022-01-280.700.001.20-3.80-84.44%537039.00%
NDXP220131C150000002022-01-27 3:30PM EST2022-01-313.872.704.60-16.13-80.65%4929.77%
NDXP220202C150000002022-01-27 12:21PM EST2022-02-0223.5211.8014.00-37.08-61.19%1630.82%
NDXP220204C150000002022-01-27 3:00PM EST2022-02-0428.0022.1025.30-97.00-77.60%64431.05%
NDXP220207C150000002022-01-27 3:40PM EST2022-02-0730.0228.0030.90-131.98-81.47%51428.26%
NDXP220209C150000002022-01-27 9:38AM EST2022-02-0990.0039.3042.70+4.20+4.90%11128.54%
NDXP220211C150000002022-01-27 1:24PM EST2022-02-1159.1251.3055.30-73.84-55.54%5528.80%
NDXP220214C150000002022-01-26 2:48PM EST2022-02-14115.0058.2062.200.00-5927.41%
NDXP220216C150000002022-01-24 12:13PM EST2022-02-16100.3069.7072.800.00-2127.43%
NDX220218C150000002022-01-27 4:13PM EST2022-02-1876.0077.8081.30-46.10-37.76%10319227.20%
NDXP220222C150000002022-01-25 1:32PM EST2022-02-22161.4089.9092.900.00--226.30%
NDXP220223C150000002022-01-25 3:56PM EST2022-02-23161.7096.0099.400.00--126.46%
NDXP220225C150000002022-01-25 10:06AM EST2022-02-25189.22107.80112.800.00-1226.80%
NDXP220228C150000002022-01-25 12:19PM EST2022-02-28170.00114.80120.300.00--226.19%
NDXP220311C150000002022-01-25 10:14AM EST2022-03-11270.57171.00177.200.00--226.60%
NDX220318C150000002022-01-27 3:40PM EST2022-03-18197.95197.80203.40-42.95-17.83%11610026.29%
NDX220414C150000002022-01-27 2:53PM EST2022-04-14316.24304.60310.80-162.56-33.95%321126.16%
NDX220520C150000002022-01-27 11:36AM EST2022-05-20548.95424.80439.60-71.90-11.58%21626.20%
NDX220617C150000002022-01-25 10:01AM EST2022-06-17626.00508.10520.100.00-2118225.95%
NDX220819C150000002022-01-18 11:13AM EST2022-08-191,352.76678.60702.300.00-1126.14%
NDX220916C150000002022-01-25 10:52AM EST2022-09-16895.25744.50776.400.00-8013226.23%
NDX221021C150000002022-01-18 12:06AM EST2022-10-211,660.40823.10862.500.00--126.29%
NDX221216C150000002022-01-21 12:02PM EST2022-12-161,322.93941.70981.400.00-13326.21%
NDX231215C150000002021-12-20 10:57AM EST2023-12-152,593.602,221.002,421.000.00-1536.80%
Opzioni Putper28 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220128P150000002022-01-27 1:57PM EST2022-01-28916.88965.80989.90+167.12+22.29%7700.00%
NDXP220131P150000002022-01-27 3:46PM EST2022-01-31905.92969.00998.30+75.92+9.15%74225.21%
NDXP220202P150000002022-01-27 4:03PM EST2022-02-021,032.05979.601,002.30+276.59+36.61%51925.86%
NDXP220204P150000002022-01-26 3:09PM EST2022-02-041,024.43993.001,023.50+26.42+2.65%110731.44%
NDXP220207P150000002022-01-25 3:48PM EST2022-02-07868.10999.701,024.500.00-4527.48%
NDXP220209P150000002022-01-21 3:12PM EST2022-02-09723.651,011.701,041.000.00-1228.82%
NDXP220211P150000002022-01-25 10:01AM EST2022-02-111,022.301,023.301,050.300.00-1828.51%
NDXP220214P150000002022-01-20 9:43AM EST2022-02-14310.601,032.201,061.300.00-1127.72%
NDXP220216P150000002022-01-25 4:06PM EST2022-02-161,051.601,050.901,071.500.00-1327.66%
NDX220218P150000002022-01-27 2:55PM EST2022-02-181,082.201,055.301,080.40+339.30+45.67%1053627.46%
NDXP220222P150000002022-01-20 2:47PM EST2022-02-22420.001,072.601,092.400.00--126.57%
NDXP220225P150000002022-01-24 10:00AM EST2022-02-251,061.451,086.301,115.200.00-11527.30%
NDXP220304P150000002022-01-27 9:35AM EST2022-03-04948.421,121.001,150.20+74.69+8.55%11027.28%
NDXP220311P150000002022-01-26 1:01PM EST2022-03-11850.751,155.001,174.100.00-11326.62%
NDX220318P150000002022-01-26 2:59PM EST2022-03-181,026.631,178.701,207.500.00-4320026.72%
NDX220414P150000002022-01-26 2:25PM EST2022-04-141,013.461,285.301,316.400.00-43426.56%
NDX220520P150000002022-01-21 3:14PM EST2022-05-201,188.251,406.001,438.400.00-83226.29%
NDX220617P150000002022-01-07 10:26AM EST2022-06-17768.001,487.201,523.600.00-55826.17%
NDX220715P150000002022-01-21 10:11AM EST2022-07-151,260.001,560.801,590.000.00-11825.75%
NDX220819P150000002021-12-15 2:49PM EST2022-08-19938.58925.80946.000.00--10.00%
NDX220916P150000002022-01-25 12:03PM EST2022-09-161,520.001,713.901,753.600.00-121925.80%
NDX221021P150000002022-01-18 10:22AM EST2022-10-211,177.991,780.301,819.900.00-3525.48%
NDX221216P150000002022-01-19 12:18PM EST2022-12-161,340.001,886.301,926.200.00-1018925.23%
NDX230120P150000002022-01-04 3:22PM EST2023-01-201,072.801,921.701,961.600.00-2224.62%
NDX230616P150000002021-12-28 4:00PM EST2023-06-161,322.502,111.702,267.200.00--125.42%
NDX231215P150000002021-11-10 7:00AM EST2023-12-152,065.001,523.001,723.000.00-1414.62%
NDX241220P150000002022-01-18 9:47AM EST2024-12-202,183.802,435.302,985.300.00--325.14%