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:16500.00
Opzioni d'acquistoper19 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220119C165000002022-01-19 3:35PM EST2022-01-190.050.000.05-0.15-75.00%311250.39%
NDX220121C165000002022-01-19 12:00PM EST2022-01-210.430.000.60-2.17-83.46%621037.83%
NDXP220124C165000002022-01-19 1:40PM EST2022-01-240.950.201.05-4.90-83.76%111328.41%
NDXP220126C165000002022-01-18 3:57PM EST2022-01-264.601.152.400.00-415427.19%
NDXP220128C165000002022-01-19 4:06PM EST2022-01-283.182.504.00-8.00-71.56%42026.08%
NDXP220131C165000002022-01-18 3:32PM EST2022-01-317.703.304.800.00-152323.49%
NDXP220202C165000002022-01-14 3:05PM EST2022-02-0226.774.806.500.00-2622.91%
NDXP220204C165000002022-01-19 9:42AM EST2022-02-0416.096.608.20-4.61-22.27%72722.36%
NDXP220207C165000002022-01-18 11:15AM EST2022-02-0720.457.809.400.00-1821.10%
NDXP220209C165000002022-01-18 12:03AM EST2022-02-0945.2210.0012.100.00--221.04%
NDXP220211C165000002022-01-19 3:45PM EST2022-02-1116.5212.6014.80-14.48-46.71%11020.92%
NDXP220214C165000002022-01-19 1:27PM EST2022-02-1427.5514.0016.40-33.64-54.98%4120.12%
NDXP220216C165000002022-01-18 11:07AM EST2022-02-1640.5517.4019.900.00-1220.18%
NDX220218C165000002022-01-19 2:30PM EST2022-02-1828.0019.8022.40-12.77-31.32%3919920.01%
NDXP220225C165000002022-01-19 3:56PM EST2022-02-2533.7531.2035.00-30.55-47.51%2519.99%
NDXP220304C165000002022-01-19 3:53PM EST2022-03-0450.4244.6048.80-38.13-43.06%31019.97%
NDX220318C165000002022-01-19 2:45PM EST2022-03-1897.2575.3078.10-18.80-16.20%3010219.90%
NDX220414C165000002022-01-11 12:05PM EST2022-04-14376.70147.10152.100.00-2920.60%
NDX220520C165000002022-01-07 12:08PM EST2022-05-20483.60245.60258.300.00-1621.41%
NDX220617C165000002022-01-14 3:36PM EST2022-06-17514.61326.30334.200.00-1014221.72%
NDX220819C165000002022-01-18 12:06AM EST2022-08-19705.65482.70503.500.00--122.45%
NDX220916C165000002022-01-14 10:19AM EST2022-09-16788.50552.80569.500.00-20023322.59%
NDX221216C165000002021-11-10 6:59AM EST2022-12-16726.701,464.701,519.900.00-1801936.34%
NDX230120C165000002021-11-30 3:47PM EST2023-01-201,538.141,502.001,650.000.00-3336.73%
NDX231215C165000002021-11-10 7:00AM EST2023-12-151,646.842,120.002,320.000.00-42434.75%
Opzioni Putper19 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220119P165000002022-01-10 9:30AM EST2022-01-191,160.020.000.000.00-120.00%
NDX220121P165000002022-01-19 11:38AM EST2022-01-211,365.551,438.101,460.50+383.90+39.11%212953.39%
NDXP220124P165000002022-01-18 2:10PM EST2022-01-241,213.751,438.301,460.500.00-3537.76%
NDXP220126P165000002021-12-30 9:34AM EST2022-01-26306.051,439.301,461.900.00--333.58%
NDXP220128P165000002022-01-11 4:11PM EST2022-01-28703.751,441.201,464.500.00-1831.34%
NDXP220202P165000002022-01-03 12:29PM EST2022-02-02365.381,443.701,467.100.00--126.53%
NDXP220204P165000002022-01-13 2:24PM EST2022-02-04885.551,448.501,472.600.00-22726.53%
NDXP220211P165000002022-01-14 3:20PM EST2022-02-11986.751,455.701,478.800.00-12623.64%
NDXP220214P165000002022-01-18 12:05AM EST2022-02-141,048.001,458.501,482.300.00--122.92%
NDX220218P165000002022-01-18 3:16PM EST2022-02-181,305.001,468.001,492.300.00-12322.90%
NDXP220225P165000002022-01-10 11:30AM EST2022-02-251,216.601,480.301,503.400.00-1122.03%
NDX220318P165000002022-01-12 9:40AM EST2022-03-18838.181,527.501,548.900.00-211621.29%
NDX220520P165000002021-12-13 11:56AM EST2022-05-201,200.001,118.801,144.000.00-210.00%
NDX220617P165000002021-12-29 10:32AM EST2022-06-171,063.721,781.401,797.900.00-14522.10%
NDX220916P165000002022-01-10 10:48AM EST2022-09-161,983.441,992.702,020.000.00--122.58%
NDX221216P165000002022-01-18 12:07AM EST2022-12-161,705.142,174.502,214.300.00-93922.86%
NDX230120P165000002022-01-06 10:05AM EST2023-01-201,985.102,173.402,296.400.00--123.17%
NDX231215P165000002021-11-10 7:00AM EST2023-12-152,586.002,137.002,337.000.00--117.35%