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:16000.00
Opzioni d'acquistoper31 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220131C160000002022-01-28 3:12PM EST2022-01-310.050.000.10-1.75-97.22%311035.30%
NDXP220202C160000002022-01-28 11:14AM EST2022-02-020.750.301.05-0.98-56.65%1434.08%
NDXP220204C160000002022-01-28 3:27PM EST2022-02-045.361.101.95-3.44-39.09%79330.97%
NDXP220207C160000002022-01-26 10:01AM EST2022-02-0710.501.752.700.00-1527.01%
NDXP220209C160000002022-01-21 10:50AM EST2022-02-0932.103.404.500.00-2126.46%
NDXP220211C160000002022-01-24 3:12PM EST2022-02-1113.965.306.600.00-85625.96%
NDXP220214C160000002022-01-27 11:46AM EST2022-02-148.506.407.80+4.20+97.67%2124.20%
NDXP220216C160000002022-01-27 3:55PM EST2022-02-166.409.1010.70+2.00+45.45%21224.14%
NDX220218C160000002022-01-28 3:50PM EST2022-02-186.2110.1011.70-0.29-4.46%1815023.33%
NDXP220222C160000002022-01-20 2:37PM EST2022-02-2289.6013.2015.000.00--122.39%
NDXP220223C160000002022-01-21 11:25AM EST2022-02-2363.2914.8016.700.00-2122.41%
NDXP220225C160000002022-01-28 4:02PM EST2022-02-2519.7918.1020.10-1.78-8.25%2822.41%
NDXP220304C160000002022-01-27 3:49PM EST2022-03-0418.0026.3030.900.00-121521.99%
NDXP220311C160000002022-01-26 3:58PM EST2022-03-1136.0838.5042.600.00-4321.66%
NDX220318C160000002022-01-28 3:43PM EST2022-03-1845.5051.9055.20+8.80+23.98%1836021.44%
NDX220414C160000002022-01-28 1:17PM EST2022-04-1499.85111.20117.10+24.90+33.22%25321.56%
NDX220520C160000002022-01-24 11:07AM EST2022-05-20193.72194.50210.400.00-22822.03%
NDX220617C160000002022-01-24 11:41AM EST2022-06-17280.15267.70278.600.00-118822.17%
NDX220916C160000002022-01-24 10:01AM EST2022-09-16501.57476.20507.300.00-1831023.09%
NDX221118C160000002022-01-28 1:50PM EST2022-11-18625.00613.20652.30+10.45+1.70%2223.52%
NDX221216C160000002022-01-21 12:02PM EST2022-12-16851.73668.40708.300.00-15023.58%
NDX230120C160000002022-01-20 11:39AM EST2023-01-201,178.66733.30773.200.00--223.59%
NDX231215C160000002021-12-22 3:29PM EST2023-12-152,340.301,320.701,531.800.00-105326.81%
Opzioni Putper31 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220131P160000002022-01-27 12:04PM EST2022-01-311,713.651,571.001,599.700.00-2779.80%
NDXP220202P160000002022-01-21 9:37AM EST2022-02-021,210.381,571.501,600.700.00-11562.10%
NDXP220204P160000002022-01-26 9:51AM EST2022-02-042,094.501,576.201,605.70+524.24+33.39%15553.98%
NDXP220209P160000002022-01-27 12:04PM EST2022-02-091,727.331,578.601,608.600.00-2544.97%
NDXP220211P160000002022-01-28 4:14PM EST2022-02-111,597.181,580.401,610.60-527.12-24.81%41142.00%
NDXP220216P160000002022-01-26 3:38PM EST2022-02-161,924.051,594.401,614.300.00-6636.62%
NDX220218P160000002022-01-28 11:22AM EST2022-02-181,798.181,593.701,621.30-139.92-7.22%111335.82%
NDXP220225P160000002022-01-06 10:12AM EST2022-02-25860.421,598.401,629.500.00-1431.99%
NDXP220304P160000002022-01-18 12:05AM EST2022-03-04605.081,609.801,641.900.00-2129.85%
NDX220318P160000002022-01-21 10:39AM EST2022-03-181,402.401,639.901,666.400.00-423327.17%
NDX220414P160000002022-01-21 10:30AM EST2022-04-141,562.101,700.801,725.600.00-2325.18%
NDX220520P160000002022-01-25 10:57AM EST2022-05-202,040.001,789.801,816.300.00-3010524.51%
NDX220617P160000002022-01-24 9:30AM EST2022-06-172,210.471,858.101,881.60+88.67+4.18%311324.17%
NDX220819P160000002022-01-18 12:07AM EST2022-08-191,300.801,990.902,030.800.00-2124.08%
NDX220916P160000002022-01-13 1:23PM EST2022-09-161,364.502,049.402,089.200.00-12723.99%
NDX221021P160000002022-01-18 12:07AM EST2022-10-211,446.512,109.902,149.800.00--123.70%
NDX221216P160000002022-01-12 1:36PM EST2022-12-161,498.032,215.502,255.400.00-44623.64%
NDX230120P160000002022-01-18 12:07AM EST2023-01-201,547.222,243.102,283.000.00--1222.96%
NDX231215P160000002021-11-10 7:00AM EST2023-12-152,219.761,916.002,116.000.00-1714.31%