Italia markets close in 5 hours 31 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:15400.00
Opzioni d'acquistoper28 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220128C154000002022-01-27 9:40AM EST2022-01-280.400.000.000.00-8025.00%
NDXP220131C154000002022-01-27 3:57PM EST2022-01-310.740.000.000.00-5012.50%
NDXP220204C154000002022-01-27 10:09AM EST2022-02-0422.725.907.30-28.98-56.05%1633.21%
NDXP220207C154000002022-01-25 11:31AM EST2022-02-0728.156.908.800.00-1129.22%
NDXP220209C154000002022-01-26 10:48AM EST2022-02-0950.2010.7013.100.00-2328.87%
NDXP220211C154000002022-01-25 10:00AM EST2022-02-1150.9515.1017.700.00-11328.51%
NDXP220214C154000002022-01-24 12:54PM EST2022-02-1446.9718.0020.400.00-101826.79%
NDX220218C154000002022-01-27 3:10PM EST2022-02-1829.250.000.000.00-306.25%
NDXP220222C154000002022-01-25 12:20PM EST2022-02-2261.7032.6035.300.00-2225.23%
NDXP220223C154000002022-01-27 9:53AM EST2022-02-2378.600.000.000.00-106.25%
NDXP220311C154000002022-01-24 11:24AM EST2022-03-11130.8081.1086.100.00--525.10%
NDX220318C154000002022-01-24 12:24PM EST2022-03-18129.50100.20104.000.00-56524.74%
NDX220414C154000002022-01-21 12:02PM EST2022-04-14413.20182.10187.400.00-1224.72%
NDX220520C154000002021-11-10 6:58AM EST2022-05-20896.301,611.301,629.000.00--1069.42%
NDX220617C154000002022-01-26 9:46AM EST2022-06-17520.40358.70369.100.00-12624.74%
NDX220916C154000002022-01-10 10:11AM EST2022-09-161,203.89581.70610.800.00--125.29%
NDX221216C154000002022-01-18 9:56AM EST2022-12-161,444.25772.80812.100.00-1525.47%
NDX231215C154000002021-10-26 10:34AM EST2023-12-152,262.002,436.902,986.900.00-2246.05%
Opzioni Putper28 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220128P154000002022-01-27 1:36PM EST2022-01-281,348.250.000.000.00-1400.00%
NDXP220131P154000002022-01-27 1:36PM EST2022-01-311,348.650.000.000.00-600.00%
NDXP220202P154000002022-01-27 11:48AM EST2022-02-021,096.430.000.000.00-1000.00%
NDXP220204P154000002022-01-27 11:58AM EST2022-02-041,110.100.000.000.00-300.00%
NDXP220207P154000002022-01-27 3:32PM EST2022-02-071,396.590.000.000.00-100.00%
NDXP220209P154000002022-01-25 12:59PM EST2022-02-091,350.061,167.601,207.500.00-150.00%
NDXP220211P154000002022-01-21 2:08PM EST2022-02-11889.231,385.901,412.400.00-21227.79%
NDXP220214P154000002022-01-18 11:49AM EST2022-02-14455.701,389.101,416.800.00-4626.68%
NDXP220216P154000002022-01-18 11:50AM EST2022-02-16466.251,403.301,425.000.00--127.29%
NDX220218P154000002022-01-27 11:43AM EST2022-02-181,130.100.000.000.00-100.00%
NDXP220222P154000002022-01-24 3:36PM EST2022-02-221,135.501,413.601,435.000.00-2325.73%
NDXP220223P154000002022-01-20 10:34AM EST2022-02-23499.101,416.801,438.100.00--225.75%
NDXP220225P154000002022-01-25 3:51PM EST2022-02-251,308.971,418.201,449.900.00-1926.54%
NDXP220228P154000002022-01-26 2:39PM EST2022-02-28992.101,424.001,450.800.00-1425.38%
NDXP220304P154000002022-01-24 9:54AM EST2022-03-041,413.841,439.201,471.700.00-1326.28%
NDXP220311P154000002022-01-20 11:07AM EST2022-03-11591.341,464.201,484.600.00--125.26%
NDX220318P154000002022-01-27 11:43AM EST2022-03-181,235.450.000.000.00-100.00%
NDX220414P154000002022-01-20 12:34PM EST2022-04-14767.391,561.201,595.100.00-1425.30%
NDX220520P154000002022-01-12 1:30PM EST2022-05-20684.301,663.101,696.500.00-21325.01%
NDX220617P154000002021-11-10 6:59AM EST2022-06-171,103.10785.70801.400.00-5150.00%
NDX220819P154000002021-10-25 1:30PM EST2022-08-191,166.431,109.701,154.600.00--10.00%
NDX221216P154000002021-12-20 1:55PM EST2022-12-161,510.001,924.201,963.700.00-61220.56%
NDX230120P154000002021-11-10 7:00AM EST2023-01-201,873.001,213.101,359.400.00--10.00%
NDX231215P154000002021-11-10 7:00AM EST2023-12-152,056.001,673.001,873.000.00-1112.82%