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: 05:15PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:15900.00
Opzioni d'acquistoper19 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220119C159000002022-01-19 3:52PM EST2022-01-190.310.0020.00-0.49-61.25%46962.97%
NDX220121C159000002022-01-19 4:00PM EST2022-01-210.460.501.30-6.49-93.38%227426.27%
NDXP220124C159000002022-01-19 2:30PM EST2022-01-245.603.304.70-8.71-60.87%31222.41%
NDXP220126C159000002022-01-19 1:02PM EST2022-01-2628.177.9010.00-7.61-21.27%10522.26%
NDXP220128C159000002022-01-19 12:10PM EST2022-01-2839.2815.8018.10-21.57-35.45%4322.62%
NDXP220131C159000002022-01-19 12:35PM EST2022-01-3153.8721.1023.40-2.62-4.64%91621.09%
NDXP220204C159000002022-01-19 3:38PM EST2022-02-0453.6540.7043.30-42.66-44.29%2821.80%
NDXP220207C159000002022-01-18 12:03AM EST2022-02-07174.6046.2049.200.00-42120.88%
NDXP220209C159000002022-01-18 12:03AM EST2022-02-09192.3056.8060.100.00-42121.22%
NDXP220211C159000002022-01-18 2:32PM EST2022-02-11148.0068.2071.70+4.75+3.32%1621.56%
NDXP220214C159000002022-01-18 12:03AM EST2022-02-14317.6574.5078.000.00-2220.93%
NDX220218C159000002022-01-19 3:45PM EST2022-02-18112.6093.5097.30-39.40-25.92%313421.19%
NDXP220304C159000002022-01-18 12:03AM EST2022-03-04326.75154.90161.700.00-1021.69%
NDX220318C159000002022-01-19 3:11PM EST2022-03-18255.23213.90218.40-61.34-19.38%35521.81%
NDX220414C159000002022-01-11 11:49AM EST2022-04-14662.22323.20329.200.00-4622.40%
NDX220520C159000002021-12-21 2:04PM EST2022-05-201,012.96449.50465.000.00-11023.04%
NDX220617C159000002021-12-02 11:18AM EST2022-06-171,241.221,259.601,279.500.00-13942.36%
NDX220715C159000002021-11-04 10:58AM EST2022-07-151,395.701,199.401,239.000.00--2537.92%
NDX220916C159000002021-11-10 6:59AM EST2022-09-161,224.701,610.501,640.500.00-61040.82%
NDX221216C159000002021-12-17 11:18AM EST2022-12-161,605.001,110.501,146.100.00-22526.13%
NDX230120C159000002021-11-10 7:00AM EST2023-01-201,179.001,845.701,994.300.00--138.96%
NDX231215C159000002021-11-10 7:00AM EST2023-12-151,993.562,443.002,643.000.00-2736.15%
Opzioni Putper19 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220119P159000002022-01-18 11:31AM EST2022-01-19628.900.000.000.00-3100.00%
NDX220121P159000002022-01-19 1:28PM EST2022-01-21609.50838.80861.10-60.40-9.02%107635.58%
NDXP220124P159000002022-01-18 3:51PM EST2022-01-24680.10841.90864.100.00-11126.66%
NDXP220126P159000002022-01-19 12:50PM EST2022-01-26620.17847.30869.70-34.98-5.34%2125.11%
NDXP220128P159000002022-01-18 3:15PM EST2022-01-28696.51856.00878.900.00-51624.89%
NDXP220131P159000002022-01-13 9:34AM EST2022-01-31253.30861.40884.200.00-31722.90%
NDXP220202P159000002022-01-05 3:26PM EST2022-02-02394.71871.50893.900.00--622.96%
NDXP220204P159000002022-01-18 10:18AM EST2022-02-04625.40885.50907.300.00-32223.49%
NDXP220207P159000002022-01-05 3:37PM EST2022-02-07425.14891.60912.600.00--522.31%
NDXP220209P159000002022-01-18 3:41PM EST2022-02-09792.25902.70923.900.00-61222.53%
NDXP220211P159000002022-01-05 2:40PM EST2022-02-11434.35914.60934.500.00--322.65%
NDX220218P159000002022-01-19 11:21AM EST2022-02-18900.00944.80965.20+316.55+54.25%13322.47%
NDXP220225P159000002022-01-05 2:55PM EST2022-02-25516.70976.50995.600.00--322.40%
NDX220318P159000002022-01-14 2:14PM EST2022-03-18797.291,069.501,087.200.00-113222.63%
NDX220414P159000002022-01-05 2:41PM EST2022-04-14763.881,180.101,197.200.00--223.02%
NDX220520P159000002021-12-21 2:04PM EST2022-05-20980.371,310.801,334.400.00--123.59%
NDX220617P159000002022-01-04 2:11PM EST2022-06-17896.201,403.301,418.200.00-12223.56%
NDX220715P159000002021-11-04 10:58AM EST2022-07-151,015.401,415.001,454.500.00--2522.53%
NDX220916P159000002021-12-16 12:08PM EST2022-09-161,336.001,356.701,382.400.00-1117.82%
NDX221216P159000002021-11-02 9:00AM EST2022-12-161,472.401,762.401,855.600.00-202123.65%
NDX230120P159000002022-01-04 3:22PM EST2023-01-201,387.891,840.001,958.400.00--224.21%
NDX231215P159000002021-11-10 7:00AM EST2023-12-152,131.171,874.002,074.000.00--118.99%