Italia markets close in 5 hours 34 minutes

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:15200.00
Opzioni d'acquistoper28 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220128C152000002022-01-27 1:03PM EST2022-01-280.770.000.000.00-35025.00%
NDXP220131C152000002022-01-27 12:56PM EST2022-01-312.600.000.000.00-8012.50%
NDXP220202C152000002022-01-27 1:06PM EST2022-02-029.450.000.000.00-1012.50%
NDXP220204C152000002022-01-27 2:37PM EST2022-02-0418.240.000.00+1.54+9.22%9012.50%
NDXP220207C152000002022-01-25 11:38AM EST2022-02-0742.3713.9016.000.00-1429.03%
NDXP220209C152000002022-01-24 2:43PM EST2022-02-0958.3020.5023.300.00-2128.95%
NDXP220211C152000002022-01-27 11:05AM EST2022-02-1163.400.000.000.00-306.25%
NDXP220214C152000002022-01-25 1:02PM EST2022-02-1468.6332.8035.900.00--427.29%
NDXP220216C152000002022-01-25 11:09AM EST2022-02-1686.3540.3043.400.00-2327.21%
NDX220218C152000002022-01-27 3:04PM EST2022-02-1852.750.000.000.00-506.25%
NDXP220222C152000002022-01-27 1:07PM EST2022-02-2267.100.000.000.00-706.25%
NDXP220225C152000002022-01-27 3:49PM EST2022-02-2576.030.000.000.00-206.25%
NDXP220228C152000002022-01-24 2:44PM EST2022-02-28128.0974.6078.300.00--125.57%
NDXP220304C152000002022-01-25 10:09AM EST2022-03-04164.8594.30101.300.00-1626.26%
NDXP220311C152000002022-01-27 1:50PM EST2022-03-11133.400.000.000.00-103.13%
NDX220318C152000002022-01-27 3:43PM EST2022-03-18158.400.000.000.00-3003.13%
NDX220414C152000002022-01-27 3:43PM EST2022-04-14258.630.000.000.00-103.13%
NDX220520C152000002022-01-21 12:23PM EST2022-05-20616.81349.70363.400.00-2325.57%
NDX220617C152000002022-01-24 10:39AM EST2022-06-17555.20429.20440.600.00-15425.38%
NDX220916C152000002021-11-05 11:46AM EST2022-09-162,089.971,775.401,815.100.00-4050.87%
NDX221216C152000002021-10-26 9:58AM EST2022-12-161,786.452,097.502,243.400.00-2550.25%
NDX231215C152000002021-11-10 7:00AM EST2023-12-151,573.302,849.003,049.000.00-303146.01%
Opzioni Putper28 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220128P152000002022-01-27 1:24PM EST2022-01-281,193.910.000.000.00-11300.00%
NDXP220131P152000002022-01-25 3:50PM EST2022-01-311,040.831,166.701,197.200.00-142328.00%
NDXP220202P152000002022-01-26 3:28PM EST2022-02-021,057.301,171.501,197.900.00-1725.82%
NDXP220204P152000002022-01-27 1:24PM EST2022-02-041,209.500.000.000.00-300.00%
NDXP220207P152000002022-01-20 3:43PM EST2022-02-07490.111,184.101,215.000.00-161329.80%
NDXP220211P152000002022-01-24 4:05PM EST2022-02-11836.051,199.001,229.900.00-62129.29%
NDXP220214P152000002022-01-26 1:01PM EST2022-02-14825.051,203.801,235.400.00-11127.80%
NDXP220216P152000002022-01-25 3:19PM EST2022-02-16976.221,221.601,241.400.00--227.41%
NDX220218P152000002022-01-26 12:57PM EST2022-02-18814.501,222.301,248.200.00-2110227.18%
NDXP220225P152000002022-01-19 10:50AM EST2022-02-25525.851,245.801,276.300.00-1426.99%
NDXP220304P152000002022-01-27 9:35AM EST2022-03-041,083.420.000.000.00-100.00%
NDX220318P152000002022-01-26 11:45AM EST2022-03-181,017.801,322.401,352.400.00-16226.14%
NDX220414P152000002022-01-21 12:02PM EST2022-04-14988.241,417.801,450.900.00-1226.00%
NDX220617P152000002021-11-10 6:59AM EST2022-06-171,572.18729.50744.500.00-12310.00%
NDX220715P152000002022-01-18 1:06PM EST2022-07-151,074.381,678.001,716.600.00--125.47%
NDX220916P152000002022-01-21 11:06AM EST2022-09-161,448.051,827.601,867.300.00-121225.33%
NDX221216P152000002021-10-26 9:58AM EST2022-12-161,314.901,259.101,387.000.00-2711.19%
NDX231215P152000002021-11-10 7:00AM EST2023-12-152,368.701,597.001,797.000.00-303113.77%