NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:15PM EDT
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX241220C10000000 | 2022-03-21 11:14AM EDT | 10,000.00 | 5,418.60 | 5,102.00 | 5,302.00 | 0.00 | - | 1 | 2 | 61.77% |
| NDX241220C10200000 | 2022-03-14 12:00AM EDT | 10,200.00 | 4,371.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX241220C10600000 | 2022-03-14 12:00AM EDT | 10,600.00 | 4,110.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX241220C13600000 | 2022-05-12 12:25PM EDT | 13,600.00 | 1,530.00 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 1.56% |
| NDX241220C14000000 | 2022-05-16 12:04AM EDT | 14,000.00 | 1,650.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| NDX241220C14100000 | 2022-05-16 12:04AM EDT | 14,100.00 | 1,610.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| NDX241220C14200000 | 2022-05-16 12:04AM EDT | 14,200.00 | 1,571.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 1.56% |
| NDX241220C14300000 | 2022-05-16 12:04AM EDT | 14,300.00 | 1,532.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| NDX241220C14400000 | 2022-05-09 2:48PM EDT | 14,400.00 | 1,492.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NDX241220C15900000 | 2022-05-16 12:04AM EDT | 15,900.00 | 1,129.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX241220C16000000 | 2022-02-14 1:11AM EDT | 16,000.00 | 1,990.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX241220C16300000 | 2022-05-25 2:03PM EDT | 16,300.00 | 658.20 | 1,732.20 | 2,282.20 | 0.00 | - | 3 | 4 | 46.74% |
| NDX241220C16900000 | 2022-03-14 12:00AM EDT | 16,900.00 | 1,135.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX241220C17000000 | 2022-03-30 11:26AM EDT | 17,000.00 | 1,884.50 | 684.40 | 1,234.40 | 0.00 | - | - | 2 | 34.62% |
| NDX241220C17900000 | 2022-03-14 12:00AM EDT | 17,900.00 | 885.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX241220C18400000 | 2022-05-16 12:04AM EDT | 18,400.00 | 384.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX241220C18500000 | 2022-05-16 12:04AM EDT | 18,500.00 | 377.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX241220C18800000 | 2022-03-14 12:00AM EDT | 18,800.00 | 633.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDX241220C19000000 | 2022-03-23 1:31PM EDT | 19,000.00 | 938.15 | 367.90 | 917.90 | 0.00 | - | - | 201 | 34.53% |
| NDX241220C19100000 | 2022-03-23 1:31PM EDT | 19,100.00 | 917.85 | 350.40 | 900.40 | 0.00 | - | - | 201 | 34.46% |
| NDX241220C19200000 | 2022-05-16 12:04AM EDT | 19,200.00 | 313.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDX241220C19300000 | 2022-03-01 1:19PM EDT | 19,300.00 | 722.40 | 813.60 | 1,213.60 | 0.00 | - | - | 1 | 39.52% |
| NDX241220C19500000 | 2022-05-19 9:30AM EDT | 19,500.00 | 288.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDX241220C19600000 | 2022-05-16 12:04AM EDT | 19,600.00 | 331.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDX241220C20000000 | 2022-05-06 10:24AM EDT | 20,000.00 | 250.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| NDX241220C20100000 | 2022-05-10 9:47AM EDT | 20,100.00 | 303.20 | 200.10 | 244.10 | 0.00 | - | 1 | 0 | 24.09% |
| NDX241220C20400000 | 2022-04-29 1:00PM EDT | 20,400.00 | 396.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| NDX241220C20500000 | 2022-04-29 1:00PM EDT | 20,500.00 | 399.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| NDX241220C20600000 | 2022-05-02 3:04PM EDT | 20,600.00 | 357.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| NDX241220C20700000 | 2022-05-11 12:32PM EDT | 20,700.00 | 248.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| NDX241220C20800000 | 2022-04-25 9:30AM EDT | 20,800.00 | 390.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| NDX241220C20900000 | 2022-03-07 10:55AM EDT | 20,900.00 | 438.00 | 251.10 | 801.10 | 0.00 | - | 1 | 2 | 36.23% |
| NDX241220C21000000 | 2022-05-11 2:43PM EDT | 21,000.00 | 218.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
Opzioni Putper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX241220P10000000 | 2022-03-14 9:30AM EDT | 10,000.00 | 890.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| NDX241220P10100000 | 2022-01-26 10:30AM EDT | 10,100.00 | 877.80 | 505.80 | 1,055.80 | 0.00 | - | 1 | 3 | 26.23% |
| NDX241220P10400000 | 2022-02-08 11:28AM EDT | 10,400.00 | 780.00 | 832.00 | 1,032.00 | 0.00 | - | 2 | 25 | 23.87% |
| NDX241220P10500000 | 2022-02-08 11:25AM EDT | 10,500.00 | 800.00 | 854.00 | 1,053.00 | 0.00 | - | 1 | 18 | 23.53% |
| NDX241220P10600000 | 2022-04-12 3:04PM EDT | 10,600.00 | 786.00 | 967.00 | 1,367.00 | 0.00 | - | 1 | 15 | 27.52% |
| NDX241220P10700000 | 2022-04-12 4:09PM EDT | 10,700.00 | 800.00 | 1,001.00 | 1,401.00 | 0.00 | - | 1 | 6 | 27.31% |
| NDX241220P11300000 | 2022-01-25 11:24AM EDT | 11,300.00 | 1,200.00 | 800.10 | 1,600.10 | 0.00 | - | - | 1 | 25.81% |
| NDX241220P11400000 | 2022-03-14 9:30AM EDT | 11,400.00 | 1,298.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
| NDX241220P11600000 | 2022-02-04 11:22AM EDT | 11,600.00 | 1,135.30 | 944.80 | 1,494.80 | 0.00 | - | 1 | 1 | 22.18% |
| NDX241220P11900000 | 2022-05-16 12:04AM EDT | 11,900.00 | 1,444.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.05% |
| NDX241220P12000000 | 2022-04-27 10:38AM EDT | 12,000.00 | 1,328.10 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 0.00% |
| NDX241220P12400000 | 2022-05-09 12:29PM EDT | 12,400.00 | 1,648.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX241220P12500000 | 2022-02-14 1:11AM EDT | 12,500.00 | 1,300.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX241220P12600000 | 2022-05-23 2:12PM EDT | 12,600.00 | 1,874.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| NDX241220P12700000 | 2022-05-23 2:12PM EDT | 12,700.00 | 1,921.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| NDX241220P12800000 | 2022-01-28 11:18AM EDT | 12,800.00 | 1,637.00 | 1,209.30 | 1,759.30 | 0.00 | - | 1 | 3 | 16.32% |
| NDX241220P13000000 | 2022-03-24 9:53AM EDT | 13,000.00 | 1,352.60 | 1,359.20 | 1,909.20 | 0.00 | - | - | 5 | 16.55% |
| NDX241220P13500000 | 2022-03-04 10:30AM EDT | 13,500.00 | 1,892.90 | 1,317.00 | 1,517.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241220P13700000 | 2022-05-23 1:45PM EDT | 13,700.00 | 2,423.28 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| NDX241220P13800000 | 2022-05-23 1:45PM EDT | 13,800.00 | 2,479.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| NDX241220P13900000 | 2022-02-18 3:25PM EDT | 13,900.00 | 1,990.40 | 1,547.90 | 2,097.90 | 0.00 | - | 40 | 40 | 9.09% |
| NDX241220P14000000 | 2022-03-02 12:59PM EDT | 14,000.00 | 1,966.40 | 1,489.00 | 1,689.00 | 0.00 | - | 14 | 14 | 0.00% |
| NDX241220P15000000 | 2022-01-18 10:47AM EDT | 15,000.00 | 2,183.80 | 2,273.00 | 2,473.00 | 0.00 | - | - | 3 | 0.00% |
| NDX241220P15100000 | 2022-01-18 10:47AM EDT | 15,100.00 | 2,225.80 | 2,315.00 | 2,515.00 | 0.00 | - | - | 3 | 0.00% |
| NDX241220P15600000 | 2022-05-02 9:30AM EDT | 15,600.00 | 3,093.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX241220P15800000 | 2022-03-04 10:30AM EDT | 15,800.00 | 3,016.60 | 2,215.00 | 2,415.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241220P16000000 | 2022-03-14 9:30AM EDT | 16,000.00 | 3,396.10 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| NDX241220P16200000 | 2022-03-14 12:00AM EDT | 16,200.00 | 3,301.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX241220P16300000 | 2022-05-02 9:31AM EDT | 16,300.00 | 3,477.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241220P16600000 | 2022-05-02 9:30AM EDT | 16,600.00 | 3,701.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241220P16900000 | 2022-03-21 9:30AM EDT | 16,900.00 | 3,194.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX241220P17000000 | 2022-03-30 11:26AM EDT | 17,000.00 | 2,755.50 | 3,645.40 | 4,195.40 | 0.00 | - | - | 2 | 0.00% |
| NDX241220P19200000 | 2022-05-16 12:04AM EDT | 19,200.00 | 6,495.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX241220P19600000 | 2022-03-14 12:00AM EDT | 19,600.00 | 5,993.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX241220P19700000 | 2022-03-14 12:00AM EDT | 19,700.00 | 6,073.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX241220P19800000 | 2022-03-14 12:00AM EDT | 19,800.00 | 6,155.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX241220P19900000 | 2022-04-01 9:30AM EDT | 19,900.00 | 4,696.90 | 5,792.10 | 6,342.10 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241220P20100000 | 2022-02-24 11:56AM EDT | 20,100.00 | 6,252.60 | 4,593.60 | 5,143.60 | 0.00 | - | - | 1 | 0.00% |
| NDX241220P20500000 | 2022-03-15 9:30AM EDT | 20,500.00 | 6,758.80 | 5,329.10 | 5,879.10 | 0.00 | - | - | 1 | 0.00% |
| NDX241220P20600000 | 2022-03-15 9:30AM EDT | 20,600.00 | 6,842.10 | 5,407.50 | 5,957.50 | 0.00 | - | - | 1 | 0.00% |
| NDX241220P20800000 | 2022-03-15 9:30AM EDT | 20,800.00 | 7,006.80 | 5,613.90 | 6,013.90 | 0.00 | - | 1 | 2 | 0.00% |
| NDX241220P20900000 | 2022-04-22 9:30AM EDT | 20,900.00 | 6,182.50 | 7,746.80 | 8,146.80 | 0.00 | - | 1 | 4 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
