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:16200.00
Opzioni d'acquistoper19 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220119C162000002022-01-18 3:00PM EST2022-01-190.430.0020.000.00-148579.61%
NDX220121C162000002022-01-19 4:04PM EST2022-01-210.530.000.70-0.82-60.74%413231.56%
NDXP220124C162000002022-01-18 4:08PM EST2022-01-244.681.152.200.00-5525.62%
NDXP220126C162000002022-01-19 12:12PM EST2022-01-267.403.004.60-5.05-40.56%4424.68%
NDXP220128C162000002022-01-19 3:07PM EST2022-01-288.576.507.60-11.43-57.15%33823.97%
NDXP220131C162000002022-01-19 3:52PM EST2022-01-318.907.509.50-17.50-66.29%46021.87%
NDXP220202C162000002022-01-14 1:10PM EST2022-02-0244.1011.2013.300.00-1321.71%
NDXP220204C162000002022-01-19 2:06PM EST2022-02-0424.7315.1017.40-15.85-39.06%451421.54%
NDXP220207C162000002022-01-18 10:47AM EST2022-02-0756.2517.7020.200.00-2420.51%
NDXP220209C162000002022-01-18 12:02PM EST2022-02-0961.7223.1025.300.00-45120.58%
NDXP220211C162000002022-01-18 12:18PM EST2022-02-1173.8528.7031.400.00-4220.75%
NDXP220214C162000002022-01-18 12:03AM EST2022-02-14119.5032.1034.800.00-1220.08%
NDX220218C162000002022-01-19 3:25PM EST2022-02-1850.0043.2046.40-100.89-66.86%1775220.23%
NDXP220225C162000002022-01-18 12:02PM EST2022-02-25126.7063.4068.000.00-1320.43%
NDXP220304C162000002022-01-18 12:03AM EST2022-03-04324.0285.3090.600.00--520.60%
NDX220318C162000002022-01-19 2:18PM EST2022-03-18131.05129.70133.80-87.70-40.09%57120.70%
NDX220414C162000002022-01-13 12:56PM EST2022-04-14328.75222.60228.000.00-112421.41%
NDX220617C162000002021-11-10 6:59AM EST2022-06-17296.181,171.301,189.400.00-5142.79%
NDX220916C162000002021-11-10 6:59AM EST2022-09-161,024.981,429.501,457.800.00-5739.29%
NDX221216C162000002022-01-18 3:44PM EST2022-12-16985.00884.40918.200.00-31023.95%
NDX230120C162000002021-11-10 7:00AM EST2023-01-20926.651,668.501,816.600.00--137.80%
NDX231215C162000002021-11-10 7:00AM EST2023-12-151,532.502,278.002,478.000.00--1035.43%
Opzioni Putper19 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220119P162000002022-01-03 2:37PM EST2022-01-19128.300.000.000.00-110.00%
NDX220121P162000002022-01-19 12:51PM EST2022-01-21880.761,138.201,160.60-14.34-1.60%17544.59%
NDXP220124P162000002022-01-18 12:06PM EST2022-01-24903.071,139.301,161.600.00-51332.18%
NDXP220126P162000002022-01-18 10:58AM EST2022-01-26892.211,141.501,164.100.00-2629.12%
NDXP220128P162000002022-01-18 11:31AM EST2022-01-28919.101,144.801,168.100.00-61027.59%
NDXP220131P162000002022-01-04 3:32PM EST2022-01-31279.501,146.701,170.200.00-2324.84%
NDXP220202P162000002021-12-29 3:51PM EST2022-02-02254.801,150.801,174.000.00--124.12%
NDXP220204P162000002022-01-10 10:57AM EST2022-02-041,081.321,158.201,182.000.00-2824.37%
NDXP220207P162000002022-01-07 9:39AM EST2022-02-07644.201,161.001,184.100.00-2122.85%
NDXP220209P162000002022-01-07 3:07PM EST2022-02-09691.601,166.601,190.000.00-4222.75%
NDXP220211P162000002022-01-11 10:13AM EST2022-02-11707.751,173.201,195.300.00-1522.55%
NDXP220214P162000002022-01-11 10:13AM EST2022-02-14686.901,177.901,200.700.00-2121.96%
NDXP220216P162000002022-01-18 12:05AM EST2022-02-16662.141,187.601,211.200.00-2022.42%
NDX220218P162000002022-01-19 9:35AM EST2022-02-18998.801,192.801,215.30+445.20+80.42%39522.13%
NDXP220225P162000002022-01-12 9:58AM EST2022-02-25557.601,214.001,235.700.00-6721.84%
NDXP220304P162000002022-01-13 9:51AM EST2022-03-04599.101,238.201,259.600.00-6621.88%
NDX220318P162000002022-01-14 12:47PM EST2022-03-18993.001,284.001,303.800.00-4010321.75%
NDX220414P162000002022-01-19 12:18PM EST2022-04-141,234.101,377.501,396.10+73.60+6.34%115122.10%
NDX220520P162000002021-11-10 6:59AM EST2022-05-201,856.00964.50979.900.00--10.00%
NDX220819P162000002022-01-04 12:09PM EST2022-08-191,200.451,744.301,771.500.00--123.18%
NDX221216P162000002021-11-22 9:53AM EST2022-12-161,375.401,536.201,575.800.00-1214.89%
NDX231215P162000002021-11-10 7:00AM EST2023-12-152,294.502,002.002,202.000.00--918.19%