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:15800.00
Opzioni d'acquistoper19 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220119C158000002022-01-19 10:27AM EST2022-01-190.100.0020.00-1.35-93.10%543657.18%
NDX220121C158000002022-01-19 2:26PM EST2022-01-211.750.901.90-8.40-82.76%1132924.90%
NDXP220124C158000002022-01-19 3:50PM EST2022-01-247.004.706.20-14.76-67.83%20421.28%
NDXP220126C158000002022-01-19 3:39PM EST2022-01-2620.2512.1014.40-163.85-89.00%7221.86%
NDXP220128C158000002022-01-19 3:59PM EST2022-01-2826.4024.1026.40-46.80-63.93%5422.68%
NDXP220204C158000002022-01-19 10:14AM EST2022-02-04137.4056.1059.40-73.40-34.82%4522.19%
NDXP220209C158000002022-01-19 12:11PM EST2022-02-09133.7076.4079.80-17.30-11.46%6621.66%
NDXP220211C158000002022-01-18 10:14AM EST2022-02-11222.5589.8093.400.00-15722.02%
NDXP220214C158000002022-01-18 10:14AM EST2022-02-14232.7096.70100.700.00-1021.39%
NDX220218C158000002022-01-19 3:41PM EST2022-02-18142.51118.60122.60-49.22-25.67%174721.65%
NDXP220225C158000002022-01-19 1:06PM EST2022-02-25238.85152.40158.80-194.55-44.89%11221.94%
NDXP220304C158000002022-01-18 12:03AM EST2022-03-04472.70185.40193.000.00-6622.12%
NDX220318C158000002022-01-19 3:11PM EST2022-03-18294.47248.90253.50-73.49-19.97%911122.23%
NDX220414C158000002022-01-11 11:49AM EST2022-04-14720.47362.40368.600.00-4522.76%
NDX220520C158000002021-12-17 2:13PM EST2022-05-201,075.93567.80584.200.00-2225.64%
NDX220617C158000002022-01-11 1:48PM EST2022-06-17960.00588.60598.500.00-24223.51%
NDX221216C158000002022-01-10 11:04AM EST2022-12-161,375.001,064.201,100.100.00-12224.68%
NDX231215C158000002021-11-10 7:00AM EST2023-12-151,555.002,499.002,699.000.00-202036.39%
Opzioni Putper19 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220119P158000002022-01-18 3:41PM EST2022-01-19506.150.000.00-65.58-11.47%3120.00%
NDX220121P158000002022-01-19 3:49PM EST2022-01-21678.05739.30761.60+100.66+17.43%1621032.64%
NDXP220124P158000002022-01-19 3:49PM EST2022-01-24683.50743.50765.70+86.20+14.43%251924.91%
NDXP220126P158000002022-01-18 10:06AM EST2022-01-26506.60751.80774.000.00-1524.15%
NDXP220128P158000002022-01-18 3:46PM EST2022-01-28512.70763.80786.90-135.61-20.92%11524.48%
NDXP220131P158000002022-01-18 9:34AM EST2022-01-31572.85771.90794.200.00-121622.72%
NDXP220202P158000002022-01-18 12:04AM EST2022-02-02324.26785.00806.700.00-1122.97%
NDXP220204P158000002022-01-18 10:37AM EST2022-02-04594.85802.00822.700.00-5923.57%
NDXP220207P158000002022-01-07 10:43AM EST2022-02-07349.50809.50829.300.00-41222.45%
NDXP220211P158000002022-01-18 12:05AM EST2022-02-11406.50836.70855.600.00-1122.94%
NDX220218P158000002022-01-19 3:06PM EST2022-02-18773.78870.50890.00+194.24+33.52%16622.79%
NDXP220225P158000002022-01-12 2:23PM EST2022-02-25418.79905.40923.700.00-2522.75%
NDXP220304P158000002022-01-18 12:05AM EST2022-03-04480.10941.20959.500.00-1222.94%
NDX220318P158000002022-01-19 12:24PM EST2022-03-18856.971,005.001,022.00+32.47+3.94%15523.00%
NDX220414P158000002022-01-11 2:13PM EST2022-04-14725.501,119.901,136.400.00-23823.35%
NDX220520P158000002022-01-13 12:00PM EST2022-05-20860.701,253.401,276.700.00-21423.87%
NDX220617P158000002021-12-29 10:32AM EST2022-06-17804.781,347.401,362.100.00-11423.83%
NDX221216P158000002021-12-28 3:57PM EST2022-12-161,266.151,784.001,823.800.00-21924.20%
NDX231215P158000002021-11-10 7:00AM EST2023-12-152,525.001,832.002,032.000.00--2019.25%