Italia markets closed
Dow Jones
31.029,31 +82,32 (+0,27%) Nasdaq
11.177,89 -3,65 (-0,03%) Nikkei 225
26.804,60 -244,87 (-0,91%) EUR/USD
1,0445 -0,0080 (-0,76%) BTC-EUR
19.430,94 -197,05 (-1,00%) CMC Crypto 200
434,46 -5,20 (-1,18%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:15PM EDT
Prezzo d'esercizio:11800.00
Opzioni d'acquistoper29 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220629C11800000 | 2022-06-29 3:45PM EDT | 2022-06-29 | 0.23 | 0.00 | 0.05 | -29.39 | -99.22% | 68 | 44 | 8.45% |
| NDXP220701C11800000 | 2022-06-29 1:19PM EDT | 2022-07-01 | 73.90 | 66.30 | 70.60 | -86.01 | -53.79% | 15 | 74 | 30.48% |
| NDXP220705C11800000 | 2022-06-29 10:04AM EDT | 2022-07-05 | 135.00 | 98.00 | 105.10 | -69.80 | -34.08% | 2 | 4 | 25.69% |
| NDXP220706C11800000 | 2022-06-08 3:07PM EDT | 2022-07-06 | 944.33 | 119.40 | 126.70 | 0.00 | - | - | 0 | 27.31% |
| NDXP220708C11800000 | 2022-06-29 1:19PM EDT | 2022-07-08 | 147.53 | 156.50 | 162.00 | -46.07 | -23.80% | 1 | 35 | 29.16% |
| NDXP220711C11800000 | 2022-06-15 3:15PM EDT | 2022-07-11 | 288.51 | 174.60 | 183.10 | 0.00 | - | - | 1 | 28.03% |
| NDXP220713C11800000 | 2022-06-17 1:47PM EDT | 2022-07-13 | 191.00 | 211.20 | 217.50 | 0.00 | - | 4 | 60 | 29.81% |
| NDX220715C11800000 | 2022-06-29 9:37AM EDT | 2022-07-15 | 212.40 | 230.20 | 235.40 | -35.80 | -14.42% | 1 | 69 | 29.81% |
| NDXP220718C11800000 | 2022-06-21 9:35AM EDT | 2022-07-18 | 278.60 | 251.40 | 261.70 | 0.00 | - | 1 | 2 | 29.92% |
| NDXP220720C11800000 | 2022-06-21 9:35AM EDT | 2022-07-20 | 296.70 | 269.50 | 285.00 | 0.00 | - | 1 | 2 | 30.59% |
| NDXP220722C11800000 | 2022-06-24 12:37PM EDT | 2022-07-22 | 514.30 | 295.00 | 303.80 | 0.00 | - | 5 | 4 | 30.87% |
| NDXP220729C11800000 | 2022-06-29 12:56PM EDT | 2022-07-29 | 345.65 | 354.60 | 361.00 | -48.65 | -12.34% | 54 | 411 | 31.40% |
| NDXP220805C11800000 | 2022-06-24 12:37PM EDT | 2022-08-05 | 614.01 | 397.50 | 405.60 | 0.00 | - | 6 | 4 | 31.34% |
| NDX220819C11800000 | 2022-06-29 3:32PM EDT | 2022-08-19 | 489.72 | 470.70 | 478.50 | -193.70 | -28.34% | 4 | 414 | 30.95% |
| NDX220916C11800000 | 2022-06-23 2:07PM EDT | 2022-09-16 | 613.92 | 601.10 | 608.90 | 0.00 | - | 2 | 86 | 30.94% |
| NDX221021C11800000 | 2022-05-16 12:01AM EDT | 2022-10-21 | 1,047.82 | 951.60 | 964.70 | 0.00 | - | - | 2 | 39.44% |
| NDX221118C11800000 | 2022-05-16 12:01AM EDT | 2022-11-18 | 1,108.10 | 1,047.50 | 1,062.30 | 0.00 | - | - | 1 | 38.73% |
| NDX221216C11800000 | 2022-06-13 10:52AM EDT | 2022-12-16 | 896.42 | 923.60 | 938.00 | 0.00 | - | 1 | 9 | 31.50% |
| NDX230120C11800000 | 2022-06-13 10:52AM EDT | 2023-01-20 | 982.59 | 1,019.10 | 1,036.30 | 0.00 | - | 1 | 1 | 31.52% |
| NDX230217C11800000 | 2022-05-16 12:03AM EDT | 2023-02-17 | 1,321.89 | 1,200.70 | 1,381.50 | 0.00 | - | - | 1 | 38.88% |
| NDX230616C11800000 | 2022-05-04 11:09AM EDT | 2023-06-16 | 2,296.40 | 1,882.00 | 2,082.00 | 0.00 | - | 1 | 1 | 47.18% |
| NDX231215C11800000 | 2022-06-24 1:20PM EDT | 2023-12-15 | 2,055.50 | 1,645.40 | 1,689.10 | 0.00 | - | 60 | 60 | 31.22% |
Opzioni Putper29 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220629P11800000 | 2022-06-29 1:56PM EDT | 2022-06-29 | 156.00 | 134.80 | 154.80 | -30.29 | -16.26% | 15 | 22 | 23.92% |
| NDXP220701P11800000 | 2022-06-28 12:05PM EDT | 2022-07-01 | 224.42 | 221.70 | 239.40 | +24.42 | +12.21% | 2 | 28 | 37.38% |
| NDXP220705P11800000 | 2022-06-28 11:53AM EDT | 2022-07-05 | 206.00 | 257.60 | 274.80 | 0.00 | - | 14 | 8 | 30.22% |
| NDXP220706P11800000 | 2022-06-24 10:42AM EDT | 2022-07-06 | 188.37 | 277.20 | 293.70 | 0.00 | - | 2 | 1 | 31.11% |
| NDXP220708P11800000 | 2022-06-28 11:41AM EDT | 2022-07-08 | 253.00 | 315.30 | 329.10 | 0.00 | - | 5 | 40 | 32.53% |
| NDXP220711P11800000 | 2022-06-27 3:39PM EDT | 2022-07-11 | 201.26 | 331.00 | 346.70 | 0.00 | - | - | 5 | 30.57% |
| NDX220715P11800000 | 2022-06-28 12:30PM EDT | 2022-07-15 | 331.70 | 383.40 | 397.30 | 0.00 | - | 1 | 82 | 31.84% |
| NDXP220718P11800000 | 2022-06-24 11:23AM EDT | 2022-07-18 | 302.10 | 403.80 | 423.20 | 0.00 | - | 2 | 2 | 31.76% |
| NDXP220720P11800000 | 2022-06-28 11:28AM EDT | 2022-07-20 | 347.90 | 423.50 | 446.20 | 0.00 | - | 1 | 1 | 32.31% |
| NDXP220722P11800000 | 2022-06-29 1:12PM EDT | 2022-07-22 | 461.91 | 444.90 | 461.10 | +176.81 | +62.02% | 2 | 2 | 32.19% |
| NDXP220727P11800000 | 2022-06-29 12:20PM EDT | 2022-07-27 | 498.73 | 476.20 | 499.50 | +184.29 | +58.61% | 1 | 2 | 32.23% |
| NDXP220729P11800000 | 2022-06-29 2:06PM EDT | 2022-07-29 | 482.00 | 503.80 | 515.40 | +145.44 | +43.21% | 3 | 10 | 32.35% |
| NDX220819P11800000 | 2022-06-28 1:32PM EDT | 2022-08-19 | 663.00 | 617.90 | 626.40 | +83.61 | +14.43% | 2 | 51 | 31.31% |
| NDX220916P11800000 | 2022-06-27 12:26PM EDT | 2022-09-16 | 758.85 | 729.50 | 738.90 | +181.47 | +31.43% | 1 | 108 | 30.42% |
| NDX221021P11800000 | 2022-06-28 11:14AM EDT | 2022-10-21 | 717.91 | 843.60 | 856.20 | 0.00 | - | 4 | 14 | 29.87% |
| NDX221118P11800000 | 2022-04-14 10:53AM EDT | 2022-11-18 | 459.30 | 840.90 | 858.40 | 0.00 | - | 1 | 3 | 26.86% |
| NDX221216P11800000 | 2022-06-23 2:47PM EDT | 2022-12-16 | 1,021.10 | 985.70 | 999.90 | 0.00 | - | 3 | 18 | 29.01% |
| NDX230120P11800000 | 2022-06-28 3:48PM EDT | 2023-01-20 | 1,041.64 | 1,035.20 | 1,051.50 | 0.00 | - | 1 | 45 | 27.91% |
| NDX230317P11800000 | 2022-04-18 12:04AM EDT | 2023-03-17 | 616.00 | 822.80 | 1,004.60 | 0.00 | - | - | 3 | 23.56% |
| NDX230616P11800000 | 2022-04-25 11:50AM EDT | 2023-06-16 | 899.90 | 1,148.00 | 1,294.70 | 0.00 | - | - | 1 | 26.66% |
| NDX231215P11800000 | 2022-06-24 1:20PM EDT | 2023-12-15 | 1,258.00 | 1,354.40 | 1,394.00 | 0.00 | - | 60 | 66 | 23.43% |
© 2022 Yahoo. Tutti i diritti riservati.
