Italia markets close in 5 hours 43 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
14.846,46-201,39 (-1,34%)
Alla chiusura: 05:15PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:16300.00
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX220121C163000002022-01-20 2:29PM EST2022-01-210.100.000.000.00-26025.00%
NDXP220124C163000002022-01-18 11:20AM EST2022-01-242.150.000.000.00-2012.50%
NDXP220126C163000002022-01-20 4:05PM EST2022-01-261.350.000.000.00-2012.50%
NDXP220128C163000002022-01-20 3:09PM EST2022-01-283.900.000.000.00-16012.50%
NDXP220131C163000002022-01-19 1:27PM EST2022-01-3112.750.000.000.00-12012.50%
NDXP220202C163000002022-01-19 12:00PM EST2022-02-0215.300.000.000.00-306.25%
NDXP220204C163000002022-01-20 10:23AM EST2022-02-0416.050.000.000.00-4606.25%
NDXP220207C163000002022-01-20 10:23AM EST2022-02-0719.050.000.000.00-106.25%
NDXP220209C163000002022-01-14 2:33PM EST2022-02-0974.850.000.000.00-106.25%
NDXP220211C163000002022-01-18 12:03AM EST2022-02-11143.550.000.000.00-106.25%
NDXP220214C163000002022-01-19 3:58PM EST2022-02-1426.500.000.000.00---6.25%
NDX220218C163000002022-01-20 3:28PM EST2022-02-1827.430.000.000.00-406.25%
NDXP220225C163000002022-01-20 3:43PM EST2022-02-2538.980.000.000.00-606.25%
NDXP220304C163000002022-01-07 1:50PM EST2022-03-04228.180.000.000.00-206.25%
NDX220318C163000002022-01-20 10:30AM EST2022-03-18151.100.000.000.00-103.13%
NDX220414C163000002022-01-13 12:19PM EST2022-04-14400.600.000.000.00-203.13%
NDX220617C163000002022-01-07 3:48PM EST2022-06-17641.800.000.000.00-503.13%
NDX220916C163000002021-11-10 6:59AM EST2022-09-16871.501,371.501,399.400.00--1040.87%
NDX221216C163000002021-12-15 12:07PM EST2022-12-161,330.981,099.501,130.800.00-3729.96%
NDX230120C163000002021-11-10 7:00AM EST2023-01-20899.271,611.401,759.400.00--239.17%
NDX231215C163000002021-11-10 7:00AM EST2023-12-151,718.002,225.002,425.000.00-202636.56%
NDX241220C163000002022-01-19 11:04AM EST2024-12-202,380.000.000.000.00-400.78%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDX220121P163000002022-01-20 3:10PM EST2022-01-211,256.750.000.000.00-1700.00%
NDXP220124P163000002022-01-19 10:57AM EST2022-01-241,096.200.000.000.00-100.00%
NDXP220126P163000002022-01-19 9:48AM EST2022-01-26953.200.000.000.00-200.00%
NDXP220128P163000002022-01-20 3:52PM EST2022-01-281,462.270.000.000.00-2700.00%
NDXP220131P163000002022-01-04 3:42PM EST2022-01-31315.500.000.000.00-100.00%
NDXP220202P163000002021-12-29 10:26AM EST2022-02-02326.000.000.000.00--00.00%
NDXP220204P163000002022-01-20 3:08PM EST2022-02-041,266.800.000.000.00-2000.00%
NDXP220207P163000002022-01-20 9:35AM EST2022-02-071,118.500.000.000.00-100.00%
NDXP220209P163000002022-01-07 11:02AM EST2022-02-091,055.200.000.000.00-100.00%
NDXP220211P163000002022-01-07 11:08AM EST2022-02-11848.450.000.000.00-200.00%
NDXP220214P163000002022-01-07 11:26AM EST2022-02-14840.350.000.000.00-200.00%
NDX220218P163000002022-01-19 2:36PM EST2022-02-181,172.000.000.000.00-400.00%
NDXP220225P163000002022-01-07 11:34AM EST2022-02-25892.300.000.000.00-200.00%
NDXP220304P163000002022-01-07 11:36AM EST2022-03-04927.200.000.000.00-200.00%
NDXP220311P163000002022-01-18 12:05AM EST2022-03-11875.820.000.000.00--00.00%
NDX220318P163000002022-01-20 3:16PM EST2022-03-181,397.800.000.000.00-100.00%
NDX220414P163000002022-01-18 3:41PM EST2022-04-141,343.050.000.000.00-4000.00%
NDX220520P163000002022-01-12 9:34AM EST2022-05-20995.000.000.000.00-200.00%
NDX220617P163000002021-12-27 11:15AM EST2022-06-17952.300.000.000.00-500.00%
NDX220715P163000002022-01-12 10:11AM EST2022-07-151,173.320.000.000.00-100.00%
NDX220819P163000002022-01-12 10:11AM EST2022-08-191,284.770.000.000.00-100.00%
NDX220916P163000002021-11-23 9:42AM EST2022-09-161,355.701,300.901,325.000.00-130.00%
NDX221216P163000002021-11-24 1:02PM EST2022-12-161,590.001,508.801,548.600.00--59.11%
NDX230120P163000002021-11-10 7:00AM EST2023-01-202,143.801,556.401,702.600.00--112.38%
NDX230616P163000002021-12-27 9:56AM EST2023-06-161,820.620.000.000.00--00.00%
NDX231215P163000002022-01-06 10:05AM EST2023-12-152,368.100.000.000.00-100.00%