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:15500.00
Opzioni d'acquistoper31 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220131C155000002022-01-28 11:28AM EST2022-01-310.640.050.75-0.06-8.57%155530.42%
NDXP220202C155000002022-01-28 1:01PM EST2022-02-023.252.253.40+0.30+10.17%171128.64%
NDXP220204C155000002022-01-28 3:58PM EST2022-02-046.175.807.20-10.78-63.60%182627.32%
NDXP220207C155000002022-01-28 12:08PM EST2022-02-0710.458.409.90-1.70-13.99%3424.22%
NDXP220209C155000002022-01-28 2:00PM EST2022-02-0910.7015.0016.90-7.40-40.88%10224.62%
NDXP220211C155000002022-01-28 2:40PM EST2022-02-1113.2322.5024.70-1.22-8.44%81524.84%
NDXP220214C155000002022-01-26 12:08PM EST2022-02-1420.0026.5028.90-7.85-28.19%3723.42%
NDXP220216C155000002022-01-28 3:57PM EST2022-02-1634.8035.2038.00+0.40+1.16%1023.78%
NDX220218C155000002022-01-28 3:44PM EST2022-02-1833.1039.8042.70+7.65+30.06%38923.35%
NDXP220222C155000002022-01-28 3:43PM EST2022-02-2239.7548.2051.30-16.73-29.62%4222.55%
NDXP220223C155000002022-01-28 3:47PM EST2022-02-2345.4552.9056.10+8.75+23.84%2322.71%
NDXP220225C155000002022-01-28 3:56PM EST2022-02-2561.3862.2065.60+30.11+96.29%13322.96%
NDXP220304C155000002022-01-28 3:42PM EST2022-03-0471.4384.5092.20-13.62-16.01%3223.00%
NDX220318C155000002022-01-28 3:57PM EST2022-03-18135.21134.60139.30+54.96+68.49%147522.69%
NDX220414C155000002022-01-28 2:24PM EST2022-04-14207.50230.40237.20+52.30+33.70%5822.97%
NDX220520C155000002022-01-28 9:48AM EST2022-05-20235.43344.70362.20-1,097.57-82.34%14123.45%
NDX220617C155000002022-01-28 10:03AM EST2022-06-17309.10432.60446.30-85.20-21.61%12054023.56%
NDX220715C155000002022-01-24 11:59AM EST2022-07-15456.25502.70531.600.00-1223.85%
NDX220916C155000002022-01-26 12:28PM EST2022-09-16738.78666.10699.200.00-13824.17%
NDX221216C155000002022-01-28 2:55PM EST2022-12-16817.00873.90913.10+71.00+9.52%32224.52%
NDX230120C155000002022-01-20 11:39AM EST2023-01-201,438.67940.30980.200.00-1224.48%
NDX230616C155000002021-12-03 2:47PM EST2023-06-162,093.652,312.002,512.000.00-1043.28%
NDX231215C155000002021-11-10 7:00AM EST2023-12-151,731.502,671.002,871.000.00-7841.68%
Opzioni Putper31 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220131P155000002022-01-28 1:26PM EST2022-01-311,276.081,071.201,100.00-195.37-13.28%14060.77%
NDXP220202P155000002022-01-27 12:45PM EST2022-02-021,388.571,073.801,102.800.00-8952.16%
NDXP220204P155000002022-01-24 10:56AM EST2022-02-041,096.501,081.301,110.30-348.30-24.11%12245.78%
NDXP220207P155000002022-01-25 10:24AM EST2022-02-071,417.001,084.401,113.300.00-1338.86%
NDXP220209P155000002022-01-21 11:32AM EST2022-02-09791.001,091.901,120.600.00-1136.67%
NDXP220211P155000002022-01-28 4:14PM EST2022-02-111,116.181,099.301,127.90-382.75-25.53%11435.02%
NDX220218P155000002022-01-28 3:58PM EST2022-02-181,130.901,125.001,150.60-302.55-21.11%1613631.14%
NDXP220225P155000002022-01-25 12:16PM EST2022-02-251,506.151,144.901,173.000.00-2129.01%
NDXP220304P155000002022-01-18 1:08PM EST2022-03-04681.251,170.901,199.400.00-2527.98%
NDXP220311P155000002022-01-25 11:41AM EST2022-03-111,573.331,201.401,218.800.00--226.85%
NDX220318P155000002022-01-26 12:10PM EST2022-03-181,211.341,225.801,249.000.00-1013726.67%
NDX220414P155000002022-01-25 9:48AM EST2022-04-141,604.501,321.901,344.800.00-167925.77%
NDX220520P155000002022-01-24 10:30AM EST2022-05-201,761.271,439.901,464.800.00-14925.44%
NDX220617P155000002022-01-11 11:40AM EST2022-06-17856.501,524.501,547.000.00-2825.25%
NDX220715P155000002022-01-24 1:46PM EST2022-07-151,897.121,591.201,620.400.00-1225.04%
NDX220819P155000002021-10-25 1:30PM EST2022-08-191,206.581,150.901,190.200.00--111.35%
NDX220916P155000002022-01-24 10:05AM EST2022-09-162,060.001,745.201,782.200.00-17425.04%
NDX221216P155000002022-01-11 10:01AM EST2022-12-161,427.201,924.001,963.900.00-56624.65%
NDX230120P155000002022-01-12 1:38PM EST2023-01-201,350.491,957.001,996.900.00-4524.00%
NDX231215P155000002021-11-10 7:00AM EST2023-12-152,305.001,712.001,912.000.00-1416.23%