Italia markets close in 5 hours 15 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
14.003,11-169,65 (-1,20%)
Alla chiusura: 05:15PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:16600.00
Opzioni d'acquistoper28 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220128C166000002022-01-27 3:18PM EST2022-01-280.050.000.000.00-1050.00%
NDXP220131C166000002022-01-21 10:34AM EST2022-01-312.700.000.700.00-25754.44%
NDXP220202C166000002022-01-21 3:46PM EST2022-02-022.800.000.800.00-1347.97%
NDXP220204C166000002022-01-24 3:27PM EST2022-02-042.450.000.950.00-2742.26%
NDXP220207C166000002022-01-24 3:27PM EST2022-02-072.770.001.050.00-2636.41%
NDXP220209C166000002022-01-13 12:37PM EST2022-02-0982.100.001.350.00--234.38%
NDXP220211C166000002022-01-19 3:45PM EST2022-02-1112.770.201.650.00-21132.71%
NDXP220214C166000002022-01-20 9:42AM EST2022-02-1417.400.301.850.00--130.24%
NDXP220216C166000002022-01-26 1:02PM EST2022-02-167.330.602.150.00-1129.18%
NDX220218C166000002022-01-27 2:23PM EST2022-02-183.500.000.00+1.30+59.09%4012.50%
NDXP220222C166000002022-01-27 10:20AM EST2022-02-225.300.000.000.00-1012.50%
NDXP220225C166000002022-01-21 9:34AM EST2022-02-2518.202.303.900.00-2526.05%
NDXP220304C166000002022-01-27 10:29AM EST2022-03-0410.300.000.000.00-1012.50%
NDXP220311C166000002022-01-27 4:04PM EST2022-03-116.870.000.000.00-1906.25%
NDX220318C166000002022-01-27 2:02PM EST2022-03-1813.400.000.000.00-306.25%
NDX220414C166000002022-01-24 10:56AM EST2022-04-1455.8028.7031.800.00-6922.36%
NDX220520C166000002021-12-22 10:52AM EST2022-05-20692.65127.60139.600.00-5526.57%
NDX220617C166000002022-01-26 3:55PM EST2022-06-17122.60101.10105.900.00-1094221.96%
NDX220715C166000002021-10-21 8:38AM EST2022-07-15542.001,177.001,203.700.00--154.73%
NDX220819C166000002021-12-17 9:30AM EST2022-08-19853.00506.50533.600.00-1132.68%
NDX220916C166000002021-11-10 6:59AM EST2022-09-16887.621,204.301,231.400.00-101047.66%
NDX221216C166000002021-11-10 10:10AM EST2022-12-161,338.301,411.501,465.500.00-101144.96%
NDX231215C166000002021-11-10 7:00AM EST2023-12-151,350.002,068.002,268.000.00-1241.36%
Opzioni Putper28 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220128P166000002022-01-27 11:49AM EST2022-01-282,281.540.000.000.00-200.00%
NDXP220202P166000002022-01-05 12:02PM EST2022-02-02585.182,565.302,596.100.00--100.00%
NDXP220207P166000002022-01-25 3:32PM EST2022-02-072,382.802,568.302,599.400.00--140.16%
NDX220218P166000002022-01-14 12:19PM EST2022-02-181,131.382,573.802,602.200.00-1231.23%
NDXP220225P166000002022-01-24 11:23AM EST2022-02-252,607.472,575.402,609.200.00-1130.77%
NDX220318P166000002022-01-03 12:31PM EST2022-03-182,541.652,582.702,618.200.00-102425.75%
NDX220414P166000002022-01-25 3:13PM EST2022-04-142,368.212,599.502,632.000.00-1322.86%
NDX220617P166000002021-12-02 3:13PM EST2022-06-171,473.731,104.901,122.600.00-11400.00%
NDX220715P166000002021-11-22 10:40AM EST2022-07-151,148.201,329.701,349.100.00--10.00%
NDX221216P166000002021-12-13 3:33PM EST2022-12-161,781.600.000.000.00-500.00%
NDX231215P166000002021-11-10 7:00AM EST2023-12-152,675.002,183.002,383.000.00-150.00%