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: 05:12PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:16100.00
Opzioni d'acquistoper19 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220119C161000002022-01-19 10:16AM EST2022-01-190.050.000.25-0.80-94.12%61245.53%
NDX220121C161000002022-01-19 2:21PM EST2022-01-210.880.000.85-1.32-60.00%215729.85%
NDXP220124C161000002022-01-19 1:29PM EST2022-01-243.831.652.80-22.02-85.18%9324.58%
NDXP220126C161000002022-01-19 3:03PM EST2022-01-266.554.205.80-8.45-56.33%24923.81%
NDXP220128C161000002022-01-18 10:54AM EST2022-01-2834.387.609.600.00-1923.28%
NDXP220131C161000002022-01-18 3:41PM EST2022-01-3127.2510.2012.400.00-162721.45%
NDXP220204C161000002022-01-10 11:16AM EST2022-02-04239.6020.9023.200.00-21021.47%
NDXP220207C161000002022-01-03 11:52AM EST2022-02-07569.7524.2026.800.00--120.48%
NDXP220209C161000002022-01-18 12:03AM EST2022-02-09252.0031.3033.600.00-3420.67%
NDXP220214C161000002022-01-19 3:48PM EST2022-02-1452.7042.7045.60-31.70-37.56%2220.27%
NDXP220216C161000002022-01-18 3:55PM EST2022-02-1692.8050.7053.700.00-4120.50%
NDX220218C161000002022-01-19 3:41PM EST2022-02-1869.9056.6059.60-28.90-29.25%81620.46%
NDXP220311C161000002022-01-18 12:03AM EST2022-03-11301.11130.30136.300.00-3121.08%
NDX220318C161000002022-01-19 11:25AM EST2022-03-18186.40154.40158.60-87.56-31.96%116921.04%
NDX220414C161000002021-12-27 10:11AM EST2022-04-141,028.35253.30258.900.00-1421.73%
NDX220617C161000002022-01-07 11:07AM EST2022-06-17736.25464.10472.900.00-1522.70%
NDX220715C161000002022-01-06 1:32PM EST2022-07-15927.60536.50556.900.00--822.98%
NDX220916C161000002021-11-11 3:42PM EST2022-09-161,300.101,488.701,517.500.00-308539.79%
NDX221216C161000002021-11-26 11:28AM EST2022-12-16755.191,647.501,687.300.00-2836.86%
NDX230120C161000002021-11-30 3:48PM EST2023-01-201,749.511,732.601,881.000.00--138.28%
NDX231215C161000002021-11-10 7:00AM EST2023-12-151,883.002,332.002,532.000.00-1435.66%
Opzioni Putper19 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220119P161000002022-01-19 12:08PM EST2022-01-19852.150.000.00+43.98+5.44%290.00%
NDX220121P161000002022-01-18 2:21PM EST2022-01-21812.141,038.401,061.500.00-24642.29%
NDXP220124P161000002022-01-19 10:18AM EST2022-01-24768.791,040.001,062.20-48.30-5.91%11130.32%
NDXP220126P161000002022-01-18 3:45PM EST2022-01-26905.451,042.801,065.300.00-1327.68%
NDXP220128P161000002022-01-18 9:47AM EST2022-01-28806.101,047.101,070.300.00-31126.49%
NDXP220131P161000002022-01-04 3:32PM EST2022-01-31245.101,049.801,073.200.00--124.02%
NDXP220204P161000002022-01-11 10:06AM EST2022-02-04609.001,064.501,087.800.00-11223.89%
NDX220218P161000002022-01-19 11:19AM EST2022-02-181,046.251,106.401,128.20+405.95+63.40%135722.12%
NDX220318P161000002022-01-19 11:19AM EST2022-03-181,159.251,209.001,228.20+64.25+5.87%1110022.01%
NDX220414P161000002022-01-11 12:34PM EST2022-04-141,238.871,308.801,327.000.00-404322.39%
NDX220520P161000002022-01-11 12:38PM EST2022-05-201,025.341,432.501,456.800.00-2223.04%
NDX220617P161000002022-01-11 1:13PM EST2022-06-171,116.251,521.001,536.600.00-2223.04%
NDX220715P161000002022-01-12 10:25AM EST2022-07-151,092.901,588.801,614.200.00-2823.13%
NDX220819P161000002022-01-12 10:25AM EST2022-08-191,202.201,685.501,712.500.00-2123.40%
NDX220916P161000002022-01-12 9:48AM EST2022-09-161,318.851,752.901,781.600.00-1023.47%
NDX221216P161000002021-11-26 11:28AM EST2022-12-161,749.701,426.501,465.900.00-21014.16%
NDX231215P161000002021-11-10 7:00AM EST2023-12-152,217.411,959.002,159.000.00--1018.47%