Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
15.047,84-162,92 (-1,07%)
Alla chiusura: 05:16PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:15700.00
Opzioni d'acquistoper19 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220119C157000002022-01-19 3:37PM EST2022-01-190.050.0010.00-3.63-98.64%763551.24%
NDX220121C157000002022-01-19 4:00PM EST2022-01-211.331.402.30-14.03-91.34%397222.74%
NDXP220124C157000002022-01-19 1:21PM EST2022-01-2430.706.808.70-33.50-52.18%6920.32%
NDXP220126C157000002022-01-19 3:58PM EST2022-01-2622.8019.5022.10-105.10-82.17%7421.85%
NDXP220128C157000002022-01-19 9:32AM EST2022-01-28109.9036.4039.10-30.00-21.44%1623.01%
NDXP220131C157000002022-01-19 2:25PM EST2022-01-3172.2045.9048.10-172.63-70.51%1821.57%
NDXP220204C157000002022-01-18 12:16PM EST2022-02-04175.0077.1080.600.00-2222.72%
NDXP220207C157000002022-01-07 11:51AM EST2022-02-07381.5085.9089.400.00-5521.82%
NDXP220214C157000002022-01-18 12:03AM EST2022-02-14371.95124.10128.400.00--121.92%
NDX220218C157000002022-01-19 2:25PM EST2022-02-18191.81148.30152.50-58.19-23.28%24722.16%
NDX220318C157000002022-01-19 3:59PM EST2022-03-18287.50287.40292.10-95.10-24.86%616322.66%
NDX220414C157000002022-01-19 2:39PM EST2022-04-14461.46404.30410.80-224.59-32.74%2223.13%
NDX220617C157000002021-12-27 9:59AM EST2022-06-171,508.10634.00644.100.00-1225523.78%
NDX220819C157000002021-12-17 9:30AM EST2022-08-191,312.90893.40918.300.00-1126.01%
NDX220916C157000002021-10-28 2:21PM EST2022-09-161,332.151,632.201,672.100.00-404139.92%
NDX221216C157000002022-01-18 3:59PM EST2022-12-161,228.501,113.001,149.200.00-51024.88%
NDX231215C157000002021-11-10 7:00AM EST2023-12-152,115.172,556.002,756.000.00--536.64%
Opzioni Putper19 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220119P157000002022-01-19 1:43PM EST2022-01-19445.970.000.00-25.32-5.37%7110.00%
NDX220121P157000002022-01-19 2:15PM EST2022-01-21508.55640.20663.20+36.30+7.69%318630.23%
NDXP220124P157000002022-01-19 3:52PM EST2022-01-24615.40646.10668.20+305.35+98.48%201023.29%
NDXP220126P157000002022-01-06 12:37PM EST2022-01-26268.50659.30681.100.00-2623.54%
NDXP220128P157000002022-01-19 9:47AM EST2022-01-28469.76677.20699.00-75.64-13.87%212624.39%
NDXP220131P157000002022-01-12 3:38PM EST2022-01-31224.34687.00708.600.00-21222.79%
NDXP220204P157000002022-01-18 2:51PM EST2022-02-04552.18723.50743.100.00-131323.84%
NDXP220207P157000002022-01-07 10:43AM EST2022-02-07462.15732.40751.200.00-1322.77%
NDXP220209P157000002022-01-13 11:38AM EST2022-02-09304.50747.80766.900.00-3623.11%
NDXP220211P157000002022-01-10 10:26AM EST2022-02-11710.91763.70781.700.00-1223.35%
NDX220218P157000002022-01-19 1:25PM EST2022-02-18644.35800.80819.30-53.25-7.63%138623.18%
NDXP220225P157000002022-01-12 10:41AM EST2022-02-25399.25838.60856.000.00-2323.16%
NDXP220304P157000002022-01-18 12:05AM EST2022-03-04466.00876.60894.100.00--123.33%
NDX220318P157000002022-01-19 1:25PM EST2022-03-18801.15944.00960.20-2.15-0.27%414723.39%
NDX220414P157000002021-12-21 12:30PM EST2022-04-14800.501,062.401,078.400.00-3423.70%
NDX220520P157000002021-12-21 12:37PM EST2022-05-20933.401,198.201,221.100.00--224.17%
NDX220617P157000002021-12-21 1:20PM EST2022-06-171,020.501,293.501,307.900.00-51524.11%
NDX220715P157000002021-12-21 11:48AM EST2022-07-151,130.751,365.701,390.200.00--024.13%
NDX220819P157000002021-12-21 12:30PM EST2022-08-191,209.721,466.301,492.500.00--224.31%
NDX220916P157000002021-12-21 12:53PM EST2022-09-161,275.501,535.001,561.000.00--224.27%
NDX221216P157000002021-12-28 3:57PM EST2022-12-161,231.151,733.001,772.800.00-2024.40%
NDX230120P157000002021-12-21 1:24PM EST2023-01-201,543.301,739.501,856.400.00--124.60%
NDX231215P157000002021-11-10 7:00AM EST2023-12-152,296.001,792.001,992.000.00-1419.51%