Italia markets open in 1 hour 46 minutes
Dow Jones
35.719,43 +492,40 (+1,40%) Nasdaq
15.686,92 +461,76 (+3,03%) Nikkei 225
28.849,82 +394,22 (+1,39%) EUR/USD
1,1298 +0,0025 (+0,23%) BTC-EUR
44.758,63 -724,74 (-1,59%) CMC Crypto 200
1.307,56 -13,72 (-1,04%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 05:15PM EST
Opzioni d'acquistoper20 maggio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520C14550000 | 2021-11-23 10:58AM EST | 14,550.00 | 2,190.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX220520C14600000 | 2021-11-10 6:58AM EST | 14,600.00 | 1,077.50 | 2,057.40 | 2,085.30 | 0.00 | - | - | 1 | 24.05% |
| NDX220520C14650000 | 2021-10-11 8:42AM EST | 14,650.00 | 1,168.57 | 2,059.20 | 2,073.20 | 0.00 | - | 1 | 0 | 24.78% |
| NDX220520C14675000 | 2021-10-08 2:14PM EST | 14,675.00 | 1,168.85 | 2,039.90 | 2,053.80 | 0.00 | - | 2 | 1 | 24.73% |
| NDX220520C14700000 | 2021-08-27 11:21AM EST | 14,700.00 | 1,540.00 | 1,115.50 | 1,154.70 | 0.00 | - | 80 | 80 | 0.00% |
| NDX220520C14800000 | 2021-09-01 8:57AM EST | 14,800.00 | 1,651.38 | 1,056.60 | 1,095.80 | 0.00 | - | 4 | 4 | 0.00% |
| NDX220520C15000000 | 2021-10-06 3:03PM EST | 15,000.00 | 937.50 | 1,919.70 | 1,942.80 | 0.00 | - | 4 | 4 | 27.78% |
| NDX220520C15200000 | 2021-08-25 4:29PM EST | 15,200.00 | 1,012.10 | 1,129.00 | 1,149.70 | 0.00 | - | - | 1 | 7.21% |
| NDX220520C15400000 | 2021-09-20 11:53AM EST | 15,400.00 | 896.30 | 932.50 | 950.20 | 0.00 | - | - | 10 | 6.20% |
| NDX220520C15500000 | 2021-12-06 1:26PM EST | 15,500.00 | 1,333.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX220520C15600000 | 2021-09-03 12:29PM EST | 15,600.00 | 1,148.50 | 539.30 | 553.20 | 0.00 | - | 68 | 108 | 0.00% |
| NDX220520C15900000 | 2021-11-15 9:51AM EST | 15,900.00 | 1,194.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDX220520C15975000 | 2021-08-25 4:29PM EST | 15,975.00 | 581.60 | 707.80 | 726.30 | 0.00 | - | 1 | 1 | 12.33% |
| NDX220520C16700000 | 2021-11-24 12:24PM EST | 16,700.00 | 834.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDX220520C16800000 | 2021-11-24 12:24PM EST | 16,800.00 | 784.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDX220520C16900000 | 2021-10-27 10:22AM EST | 16,900.00 | 407.20 | 656.50 | 695.40 | 0.00 | - | - | 50 | 21.52% |
| NDX220520C17300000 | 2021-11-18 11:33AM EST | 17,300.00 | 574.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDX220520C17500000 | 2021-11-24 12:04PM EST | 17,500.00 | 498.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX220520C17800000 | 2021-11-26 9:30AM EST | 17,800.00 | 388.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDX220520C18000000 | 2021-11-26 10:48AM EST | 18,000.00 | 319.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NDX220520C18300000 | 2021-11-15 3:44PM EST | 18,300.00 | 221.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NDX220520C18500000 | 2021-11-09 12:43PM EST | 18,500.00 | 194.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX220520C18600000 | 2021-08-25 4:29PM EST | 18,600.00 | 87.47 | 71.00 | 76.40 | 0.00 | - | - | 5 | 14.81% |
| NDX220520C18700000 | 2021-11-26 9:34AM EST | 18,700.00 | 187.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Opzioni Putper20 maggio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520P11000000 | 2021-11-23 2:49PM EST | 11,000.00 | 120.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDX220520P11600000 | 2021-11-09 10:18AM EST | 11,600.00 | 143.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDX220520P12300000 | 2021-11-30 12:06PM EST | 12,300.00 | 247.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDX220520P12500000 | 2021-10-19 2:45PM EST | 12,500.00 | 291.77 | 189.90 | 197.20 | 0.00 | - | 1 | 4 | 34.24% |
| NDX220520P12800000 | 2021-11-30 11:46AM EST | 12,800.00 | 302.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDX220520P12900000 | 2021-10-04 8:45AM EST | 12,900.00 | 571.15 | 227.50 | 234.00 | 0.00 | - | 2 | 2 | 32.95% |
| NDX220520P13300000 | 2021-08-25 4:29PM EST | 13,300.00 | 660.30 | 488.10 | 503.50 | 0.00 | - | 2 | 3 | 40.03% |
| NDX220520P13500000 | 2021-09-22 8:38AM EST | 13,500.00 | 642.60 | 454.50 | 468.10 | 0.00 | - | 1 | 1 | 37.03% |
| NDX220520P13600000 | 2021-08-25 4:29PM EST | 13,600.00 | 668.00 | 549.30 | 565.30 | 0.00 | - | - | 1 | 39.34% |
| NDX220520P13700000 | 2021-08-25 4:29PM EST | 13,700.00 | 693.56 | 571.30 | 587.40 | 0.00 | - | - | 5 | 39.11% |
| NDX220520P13900000 | 2021-12-01 9:45AM EST | 13,900.00 | 410.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX220520P14000000 | 2021-11-05 8:33AM EST | 14,000.00 | 361.60 | 640.20 | 662.10 | 0.00 | - | 4 | 24 | 38.57% |
| NDX220520P14050000 | 2021-08-25 4:29PM EST | 14,050.00 | 779.45 | 654.60 | 671.50 | 0.00 | - | 1 | 2 | 38.37% |
| NDX220520P14100000 | 2021-08-23 10:15AM EST | 14,100.00 | 729.05 | 667.40 | 684.40 | 0.00 | - | - | 1 | 38.27% |
| NDX220520P14150000 | 2021-11-10 6:59AM EST | 14,150.00 | 742.35 | 527.70 | 552.70 | 0.00 | - | - | 1 | 33.89% |
| NDX220520P14200000 | 2021-08-24 10:30AM EST | 14,200.00 | 741.70 | 693.80 | 711.00 | 0.00 | - | - | 1 | 38.07% |
| NDX220520P14250000 | 2021-08-24 10:30AM EST | 14,250.00 | 755.00 | 707.30 | 724.60 | 0.00 | - | - | 1 | 37.98% |
| NDX220520P14400000 | 2021-10-29 12:40PM EST | 14,400.00 | 561.00 | 586.40 | 624.80 | 0.00 | - | 6 | 7 | 33.69% |
| NDX220520P14450000 | 2021-08-31 9:11AM EST | 14,450.00 | 732.80 | 956.80 | 993.80 | 0.00 | - | - | 1 | 43.38% |
| NDX220520P14475000 | 2021-09-01 9:32AM EST | 14,475.00 | 716.95 | 965.90 | 1,003.30 | 0.00 | - | - | 1 | 43.37% |
| NDX220520P14525000 | 2021-11-10 6:59AM EST | 14,525.00 | 730.25 | 610.30 | 635.40 | 0.00 | - | - | 1 | 32.81% |
| NDX220520P14700000 | 2021-11-15 2:07PM EST | 14,700.00 | 564.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| NDX220520P14775000 | 2021-10-01 9:25AM EST | 14,775.00 | 1,215.50 | 627.50 | 642.80 | 0.00 | - | 2 | 2 | 30.64% |
| NDX220520P14800000 | 2021-10-01 9:25AM EST | 14,800.00 | 1,226.00 | 634.30 | 649.50 | 0.00 | - | 2 | 2 | 30.58% |
| NDX220520P14950000 | 2021-10-25 10:35AM EST | 14,950.00 | 805.80 | 725.80 | 764.80 | 0.00 | - | 3 | 3 | 32.18% |
| NDX220520P15000000 | 2021-11-03 1:55PM EST | 15,000.00 | 611.40 | 911.10 | 937.00 | 0.00 | - | 5 | 20 | 36.12% |
| NDX220520P15100000 | 2021-09-20 1:27PM EST | 15,100.00 | 1,295.50 | 884.00 | 901.60 | 0.00 | - | - | 1 | 34.17% |
| NDX220520P15250000 | 2021-11-10 6:59AM EST | 15,250.00 | 1,113.10 | 801.20 | 837.10 | 0.00 | - | - | 1 | 30.98% |
| NDX220520P15300000 | 2021-10-25 1:37PM EST | 15,300.00 | 882.13 | 829.40 | 869.10 | 0.00 | - | - | 1 | 31.27% |
| NDX220520P15400000 | 2021-12-06 1:58PM EST | 15,400.00 | 937.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX220520P15500000 | 2021-10-25 1:37PM EST | 15,500.00 | 959.23 | 894.80 | 934.60 | 0.00 | - | - | 41 | 30.76% |
| NDX220520P15600000 | 2021-11-10 6:59AM EST | 15,600.00 | 1,115.70 | 917.40 | 943.00 | 0.00 | - | 68 | 108 | 29.89% |
| NDX220520P15800000 | 2021-09-20 10:05AM EST | 15,800.00 | 1,537.15 | 1,183.50 | 1,202.80 | 0.00 | - | 1 | 1 | 33.85% |
| NDX220520P16200000 | 2021-08-25 4:29PM EST | 16,200.00 | 1,856.00 | 1,487.50 | 1,511.50 | 0.00 | - | - | 1 | 36.28% |
© 2021 Yahoo. Tutti i diritti riservati.
