Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
15.611,59+115,99 (+0,75%)
Alla chiusura: 05:15PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:15850.00
Opzioni d'acquistoper18 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220118C158500002022-01-14 2:32PM EST2022-01-1813.3012.9016.90-36.38-73.23%351219.39%
NDXP220119C158500002022-01-14 3:47PM EST2022-01-1934.9076.0081.40-6.60-15.90%1330.84%
NDX220121C158500002022-01-14 3:49PM EST2022-01-2159.0056.4061.00-8.80-12.98%2928220.59%
NDXP220124C158500002022-01-11 3:07PM EST2022-01-24223.30126.20131.500.00-8424.91%
NDXP220126C158500002022-01-13 11:27AM EST2022-01-26212.83161.20166.700.00-1225.92%
NDXP220128C158500002022-01-14 3:48PM EST2022-01-28153.82155.60161.40-149.68-49.32%1323.17%
NDXP220131C158500002022-01-11 12:26PM EST2022-01-31270.45201.60207.800.00-42124.58%
NDXP220202C158500002022-01-06 10:56AM EST2022-02-02372.45192.10198.200.00--122.34%
NDXP220204C158500002022-01-10 2:01PM EST2022-02-04183.70235.30241.200.00--224.27%
NDX220218C158500002022-01-14 10:47AM EST2022-02-18283.85299.10305.90-70.65-19.93%104521.95%
NDX220318C158500002022-01-14 9:35AM EST2022-03-18420.20454.10461.50+56.93+15.67%110322.33%
NDX220414C158500002021-11-29 3:13PM EST2022-04-141,280.001,183.801,197.400.00-1142.69%
NDX220520C158500002022-01-06 10:34AM EST2022-05-20909.15723.30739.200.00-1223.33%
NDX220617C158500002021-11-01 1:16PM EST2022-06-171,042.251,209.301,249.000.00--3533.76%
Opzioni Putper18 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220118P158500002022-01-14 10:51AM EST2022-01-18356.65250.00266.10-35.40-9.03%81923.10%
NDXP220119P158500002022-01-14 3:21PM EST2022-01-19301.50272.00286.90-99.12-24.74%3623.85%
NDX220121P158500002022-01-14 3:12PM EST2022-01-21362.46294.70309.10+74.31+25.79%32822.18%
NDXP220124P158500002022-01-12 1:50PM EST2022-01-24189.00327.80341.400.00-6921.53%
NDXP220126P158500002022-01-03 1:28PM EST2022-01-26414.80364.60377.80+296.44+250.46%-123.11%
NDXP220128P158500002022-01-14 10:07AM EST2022-01-28460.80394.80407.80+187.70+68.73%1723.92%
NDXP220131P158500002022-01-10 3:54PM EST2022-01-31462.19409.20422.200.00-4422.60%
NDXP220204P158500002022-01-12 4:00PM EST2022-02-04303.83454.50467.300.00-11223.38%
NDXP220211P158500002022-01-05 2:39PM EST2022-02-11403.60503.90514.400.00--322.90%
NDX220218P158500002022-01-14 3:34PM EST2022-02-18558.05548.50559.10+142.75+34.37%31222.77%
NDXP220225P158500002022-01-13 12:48PM EST2022-02-25597.69590.70601.300.00-2322.76%
NDXP220304P158500002022-01-12 2:24PM EST2022-03-04477.46609.80630.70+477.46--122.33%
NDX220318P158500002022-01-12 2:13PM EST2022-03-18564.65706.60719.100.00-29123.10%
NDX220617P158500002021-12-03 10:17AM EST2022-06-171,243.60817.00825.700.00-2217.30%
NDX230120P158500002021-12-23 2:14PM EST2023-01-201,401.201,569.201,663.900.00-5624.51%