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:17000.00
Opzioni d'acquistoper19 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220119C170000002022-01-19 3:28PM EST2022-01-190.050.0020.00-1.08-95.58%15120.11%
NDX220121C170000002022-01-19 10:46AM EST2022-01-210.300.000.15-0.05-14.29%122543.02%
NDXP220124C170000002022-01-06 2:41PM EST2022-01-247.590.000.650.00-1334.66%
NDXP220126C170000002022-01-11 2:48PM EST2022-01-265.160.000.900.00-4331.03%
NDXP220128C170000002022-01-11 11:40AM EST2022-01-287.570.401.450.00-22429.22%
NDXP220131C170000002022-01-07 11:29AM EST2022-01-3110.750.601.800.00-2126.28%
NDXP220204C170000002022-01-19 10:46AM EST2022-02-043.201.553.10-2.15-40.19%11224.57%
NDXP220207C170000002022-01-19 2:32PM EST2022-02-073.102.003.40-7.65-71.16%111122.93%
NDXP220209C170000002022-01-18 12:03AM EST2022-02-0924.502.904.300.00-1222.56%
NDXP220211C170000002022-01-19 11:28AM EST2022-02-115.803.805.10-8.67-59.92%24222.12%
NDX220218C170000002022-01-19 11:12AM EST2022-02-189.606.507.70-3.30-25.58%714120.69%
NDXP220225C170000002022-01-18 10:55AM EST2022-02-2522.639.7012.200.00-12320.14%
NDXP220304C170000002022-01-18 10:43AM EST2022-03-0433.7715.1018.000.00-11119.84%
NDX220318C170000002022-01-19 12:20PM EST2022-03-1846.0029.5031.80-2.75-5.64%111919.43%
NDX220414C170000002022-01-19 3:50PM EST2022-04-1476.2969.9073.90-34.34-31.04%22119.74%
NDX220520C170000002022-01-19 3:53PM EST2022-05-20149.00137.40147.30-56.60-27.53%1620.41%
NDX220617C170000002022-01-18 11:35AM EST2022-06-17266.30200.60206.700.00-134020.74%
NDX220715C170000002022-01-18 12:06AM EST2022-07-15357.65254.30269.600.00--121.11%
NDX220916C170000002022-01-14 2:14PM EST2022-09-16560.49392.00408.900.00-111821.72%
NDX221216C170000002022-01-07 11:33AM EST2022-12-16835.86584.50614.500.00-27822.63%
NDX230120C170000002022-01-03 11:45AM EST2023-01-201,290.05640.00690.000.00--822.90%
NDX230616C170000002022-01-11 3:05PM EST2023-06-161,333.00886.701,052.000.00-101124.73%
NDX231215C170000002021-12-23 11:28AM EST2023-12-152,008.431,214.101,413.000.00-2725.71%
Opzioni Putper19 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP220119P170000002022-01-18 12:58PM EST2022-01-191,726.560.000.000.00-2210.00%
NDX220121P170000002022-01-19 9:31AM EST2022-01-211,713.731,938.101,960.50-94.31-5.22%12867.37%
NDXP220124P170000002022-01-07 10:57AM EST2022-01-241,431.331,937.901,960.100.00-2247.28%
NDXP220128P170000002022-01-18 12:04AM EST2022-01-281,168.531,938.001,962.100.00-1137.97%
NDXP220204P170000002022-01-05 11:44AM EST2022-02-04906.871,943.201,967.600.00-51331.42%
NDXP220211P170000002021-12-28 3:56PM EST2022-02-11720.901,945.901,969.600.00--127.05%
NDX220218P170000002022-01-18 11:25AM EST2022-02-181,725.001,953.101,978.200.00-12325.74%
NDXP220225P170000002022-01-10 11:30AM EST2022-02-251,662.111,957.801,981.500.00-1123.83%
NDX220318P170000002022-01-10 2:27PM EST2022-03-181,606.151,979.902,003.300.00-1321.71%
NDX220414P170000002022-01-10 10:07AM EST2022-04-141,877.052,020.302,042.300.00-3420.90%
NDX220520P170000002022-01-19 10:36AM EST2022-05-201,941.602,092.302,119.00-8.40-0.43%10621.32%
NDX220617P170000002022-01-18 10:04AM EST2022-06-171,951.402,152.802,170.900.00-309221.21%
NDX220916P170000002022-01-10 10:09AM EST2022-09-162,238.312,329.202,357.000.00-1121.65%
NDX221216P170000002022-01-03 10:45AM EST2022-12-161,761.302,491.402,531.000.00-7020021.97%
NDX230616P170000002021-12-30 3:58PM EST2023-06-162,168.642,669.902,863.200.00--20022.70%
NDX231215P170000002022-01-05 3:17PM EST2023-12-152,692.002,895.003,095.000.00-1322.42%
NDX240621P170000002021-11-22 11:45AM EST2024-06-212,523.182,637.002,837.000.00--117.02%