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:16400.00
Opzioni d'acquistoper19 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220119C164000002022-01-19 3:48PM EST2022-01-190.020.000.05-0.13-86.67%1324949.61%
NDX220121C164000002022-01-19 2:31PM EST2022-01-210.250.000.50-3.30-92.96%2111434.94%
NDXP220124C164000002022-01-12 1:51PM EST2022-01-2436.440.451.300.00-2627.42%
NDXP220126C164000002022-01-06 3:36PM EST2022-01-2667.801.602.950.00--326.36%
NDXP220128C164000002022-01-18 3:14PM EST2022-01-2810.203.304.800.00-11525.29%
NDXP220131C164000002022-01-19 1:22PM EST2022-01-319.404.406.00-20.91-68.99%52822.96%
NDXP220202C164000002022-01-18 2:27PM EST2022-02-0217.206.308.300.00-4322.54%
NDXP220204C164000002022-01-19 10:30AM EST2022-02-0419.338.5010.60-5.57-22.37%12522.11%
NDXP220207C164000002022-01-14 4:03PM EST2022-02-0752.4510.1012.100.00-2320.88%
NDXP220209C164000002022-01-18 12:03AM EST2022-02-0959.8212.9015.200.00--220.80%
NDXP220211C164000002022-01-18 2:32PM EST2022-02-1140.4016.3018.700.00-1420.76%
NDXP220214C164000002022-01-18 12:03AM EST2022-02-1479.5018.2020.900.00-1120.04%
NDXP220216C164000002022-01-18 12:03AM EST2022-02-1690.3422.4025.100.00--120.12%
NDX220218C164000002022-01-19 10:55AM EST2022-02-1841.5525.8028.30-10.75-20.55%125220.00%
NDXP220225C164000002022-01-18 11:31AM EST2022-02-2572.5039.9043.100.00-1920.02%
NDXP220304C164000002022-01-19 12:32PM EST2022-03-0494.0555.3060.00-100.88-51.75%3220.12%
NDX220318C164000002022-01-19 2:45PM EST2022-03-18116.6590.5093.70-20.31-14.83%1924920.13%
NDX220414C164000002022-01-18 2:26PM EST2022-04-14237.90169.50174.700.00-1820.85%
NDX220617C164000002022-01-13 1:00PM EST2022-06-17574.36357.60365.800.00-25221.96%
NDX220715C164000002022-01-18 12:06AM EST2022-07-15652.70425.10444.000.00--122.28%
NDX220819C164000002022-01-18 12:06AM EST2022-08-19729.40518.10539.600.00---22.66%
NDX220916C164000002021-10-18 1:40PM EST2022-09-16719.301,456.801,489.900.00-52641.35%
NDX221216C164000002021-11-10 6:59AM EST2022-12-161,066.641,519.201,575.500.00-101336.73%
NDX230120C164000002021-11-10 7:00AM EST2023-01-201,080.731,555.701,702.500.00--537.05%
NDX231215C164000002022-01-19 10:06AM EST2023-12-151,710.001,444.801,643.00+173.83+11.32%12126.18%
Opzioni Putper19 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220119P164000002022-01-19 11:26AM EST2022-01-191,245.870.000.00+289.69+30.30%660.00%
NDX220121P164000002022-01-18 11:09AM EST2022-01-211,105.701,338.101,360.500.00-15850.47%
NDXP220124P164000002022-01-19 3:52PM EST2022-01-241,304.651,338.501,360.70+413.80+46.45%20235.84%
NDXP220128P164000002022-01-19 12:21PM EST2022-01-281,125.851,342.101,365.40+51.09+4.75%82030.05%
NDXP220131P164000002022-01-18 12:03PM EST2022-01-311,093.501,343.101,366.600.00-1226.81%
NDXP220202P164000002022-01-05 12:02PM EST2022-02-02465.671,345.301,368.700.00--1025.63%
NDXP220204P164000002022-01-18 10:57AM EST2022-02-041,091.601,350.701,374.800.00-11325.71%
NDXP220211P164000002022-01-03 1:52PM EST2022-02-11371.401,359.901,382.800.00-41123.17%
NDX220218P164000002022-01-18 10:37AM EST2022-02-181,105.541,374.201,398.000.00-83122.54%
NDXP220225P164000002022-01-12 10:41AM EST2022-02-25718.991,389.001,411.800.00-2321.88%
NDX220318P164000002022-01-18 10:37AM EST2022-03-181,207.601,443.401,464.400.00-81221.40%
NDX220414P164000002022-01-19 9:35AM EST2022-04-141,375.001,523.201,542.60-106.00-7.16%51421.60%
NDX220916P164000002022-01-10 10:48AM EST2022-09-161,923.561,930.101,957.300.00-13722.78%
NDX230616P164000002021-12-27 9:56AM EST2023-06-161,870.272,321.102,503.900.00--123.56%
NDX231215P164000002021-11-30 10:48AM EST2023-12-152,180.001,996.002,196.000.00-4716.45%