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:15600.00
Opzioni d'acquistoper31 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220131C156000002022-01-27 10:18AM EST2022-01-311.500.000.650.00-14132.38%
NDXP220204C156000002022-01-27 10:58AM EST2022-02-048.004.005.300.00-3827.91%
NDXP220207C156000002022-01-27 10:57AM EST2022-02-078.905.907.300.00-1724.63%
NDXP220209C156000002022-01-26 1:41PM EST2022-02-0913.4010.8012.500.00-1124.81%
NDXP220211C156000002022-01-28 2:40PM EST2022-02-1110.1216.4018.40-9.70-48.94%2824.86%
NDXP220214C156000002022-01-27 11:41AM EST2022-02-1422.3719.4021.600.00-25223.37%
NDXP220216C156000002022-01-28 3:57PM EST2022-02-1626.3026.6029.00+0.20+0.77%1023.68%
NDX220218C156000002022-01-28 3:44PM EST2022-02-1825.1030.0032.60-5.45-17.84%312223.18%
NDXP220222C156000002022-01-28 3:43PM EST2022-02-2230.7537.1039.80-17.85-36.73%3022.37%
NDXP220223C156000002022-01-28 3:47PM EST2022-02-2335.4540.9043.70+6.75+23.52%1222.49%
NDXP220225C156000002022-01-28 3:44PM EST2022-02-2541.7548.7051.80+17.48+72.02%3922.73%
NDXP220228C156000002022-01-28 11:55AM EST2022-02-2844.5553.4056.50+14.35+47.52%1122.15%
NDXP220304C156000002022-01-28 3:42PM EST2022-03-0457.4367.6074.40-24.82-30.18%4022.68%
NDX220318C156000002022-01-28 3:41PM EST2022-03-1896.50112.30116.80+30.25+45.66%71122.37%
NDX220414C156000002022-01-28 3:43PM EST2022-04-14180.50200.90207.50+46.30+34.50%3822.64%
NDX220520C156000002022-01-28 9:48AM EST2022-05-20210.43309.90326.50-1,087.58-83.79%110823.12%
NDX220617C156000002021-12-23 1:51PM EST2022-06-171,513.78460.50479.800.00-1225.46%
NDX220715C156000002022-01-24 2:49PM EST2022-07-15430.00463.50492.300.00-22023.59%
NDX220916C156000002021-11-10 6:59AM EST2022-09-161,267.601,801.001,833.300.00-1249.87%
NDX221021C156000002022-01-24 2:25PM EST2022-10-21659.52704.00743.900.00--524.14%
NDX221216C156000002021-10-20 11:10AM EST2022-12-161,370.002,143.502,215.100.00-19049.29%
Opzioni Putper31 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220131P156000002022-01-24 3:18PM EST2022-01-311,376.701,171.201,199.900.00-133364.74%
NDXP220202P156000002021-12-28 12:34PM EST2022-02-02167.901,613.001,642.800.00--1135.18%
NDXP220204P156000002022-01-24 12:13PM EST2022-02-041,843.071,179.301,208.600.00-11048.21%
NDXP220207P156000002022-01-25 12:53PM EST2022-02-071,545.971,181.501,210.800.00-1340.76%
NDXP220209P156000002022-01-11 3:50PM EST2022-02-09309.301,187.101,216.300.00-4638.16%
NDXP220211P156000002021-12-29 4:02PM EST2022-02-11196.651,192.701,221.800.00--236.18%
NDXP220216P156000002022-01-21 10:14AM EST2022-02-161,089.431,213.201,232.300.00-1132.40%
NDX220218P156000002022-01-26 1:39PM EST2022-02-181,171.221,214.601,240.900.00-107731.82%
NDXP220222P156000002022-01-24 10:12AM EST2022-02-221,623.851,224.501,243.300.00--429.41%
NDXP220225P156000002022-01-25 9:47AM EST2022-02-251,528.151,230.701,259.600.00-1729.36%
NDXP220304P156000002022-01-27 3:47PM EST2022-03-041,556.421,253.301,282.600.00-2428.13%
NDX220318P156000002022-01-26 1:39PM EST2022-03-181,275.851,302.701,325.900.00-164426.56%
NDX220414P156000002022-01-12 10:39AM EST2022-04-14598.201,393.101,415.400.00-11125.57%
NDX220520P156000002022-01-21 9:32AM EST2022-05-201,310.001,504.901,530.400.00-1011025.21%
NDX220617P156000002022-01-13 11:15AM EST2022-06-17900.001,586.701,609.400.00-526925.00%
NDX220715P156000002021-10-29 11:45AM EST2022-07-151,083.401,093.501,133.300.00-20200.00%
NDX220819P156000002022-01-18 3:16PM EST2022-08-191,331.461,739.201,779.100.00-151624.98%
NDX221216P156000002021-11-10 7:00AM EST2022-12-161,904.001,278.801,323.300.00-18910.32%
NDX230120P156000002022-01-12 1:31PM EST2023-01-201,388.712,012.002,051.900.00-4423.79%
NDX231215P156000002021-11-10 7:00AM EST2023-12-152,056.001,751.001,951.000.00-1115.87%