NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 05:15PM EST
Prezzo d'esercizio:13000.00
Opzioni d'acquistoper31 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220216C13000000 | 2022-01-19 10:25AM EST | 2022-02-16 | 2,335.60 | 1,478.70 | 1,497.10 | 0.00 | - | - | 2 | 34.11% |
| NDX220218C13000000 | 2022-01-27 1:34PM EST | 2022-02-18 | 1,217.50 | 1,484.60 | 1,509.30 | 0.00 | - | 5 | 7 | 34.67% |
| NDXP220225C13000000 | 2022-01-19 10:08AM EST | 2022-02-25 | 2,379.77 | 1,520.40 | 1,547.00 | 0.00 | - | - | 1 | 35.01% |
| NDX220318C13000000 | 2021-12-16 11:10AM EST | 2022-03-18 | 3,185.51 | 2,680.10 | 2,698.00 | 0.00 | - | 1 | 10 | 93.86% |
| NDX220617C13000000 | 2021-11-01 10:49AM EST | 2022-06-17 | 3,172.50 | 3,291.10 | 3,320.30 | 0.00 | - | 25 | 49 | 74.78% |
| NDX221216C13000000 | 2021-11-10 6:59AM EST | 2022-12-16 | 2,707.80 | 3,881.80 | 3,966.60 | 0.00 | - | 3 | 9 | 62.03% |
| NDX231215C13000000 | 2021-11-10 7:00AM EST | 2023-12-15 | 2,116.00 | 4,313.00 | 4,513.00 | 0.00 | - | - | 1 | 50.87% |
Opzioni Putper31 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220131P13000000 | 2022-01-28 2:15PM EST | 2022-01-31 | 3.75 | 0.60 | 1.60 | -12.10 | -76.34% | 85 | 53 | 48.57% |
| NDXP220204P13000000 | 2022-01-28 4:02PM EST | 2022-02-04 | 16.00 | 17.80 | 19.60 | -78.70 | -83.10% | 21 | 12 | 47.14% |
| NDXP220207P13000000 | 2022-01-27 10:57AM EST | 2022-02-07 | 67.13 | 26.80 | 29.30 | 0.00 | - | 1 | 0 | 43.03% |
| NDXP220209P13000000 | 2022-01-26 2:39PM EST | 2022-02-09 | 81.70 | 42.20 | 45.10 | 0.00 | - | 1 | 1 | 43.60% |
| NDXP220211P13000000 | 2022-01-28 3:40PM EST | 2022-02-11 | 68.71 | 57.80 | 61.00 | -31.49 | -31.43% | 6 | 74 | 43.77% |
| NDXP220214P13000000 | 2022-01-21 2:06PM EST | 2022-02-14 | 105.50 | 66.40 | 69.80 | 0.00 | - | 1 | 0 | 41.28% |
| NDXP220216P13000000 | 2022-01-27 3:41PM EST | 2022-02-16 | 175.75 | 82.30 | 85.90 | 0.00 | - | 2 | 1 | 41.56% |
| NDX220218P13000000 | 2022-01-28 3:33PM EST | 2022-02-18 | 86.70 | 92.70 | 96.50 | -92.30 | -51.56% | 4 | 303 | 41.01% |
| NDXP220223P13000000 | 2022-01-25 2:34PM EST | 2022-02-23 | 183.50 | 114.40 | 118.40 | 0.00 | - | - | 4 | 39.44% |
| NDXP220225P13000000 | 2022-01-21 2:04PM EST | 2022-02-25 | 125.91 | 128.20 | 132.40 | 0.00 | - | 34 | 58 | 39.52% |
| NDXP220228P13000000 | 2022-01-27 1:15PM EST | 2022-02-28 | 239.00 | 136.60 | 140.80 | 0.00 | - | 2 | 4 | 38.39% |
| NDXP220304P13000000 | 2022-01-25 3:39PM EST | 2022-03-04 | 251.00 | 162.10 | 172.10 | 0.00 | - | 2 | 12 | 38.94% |
| NDXP220311P13000000 | 2022-01-24 11:19AM EST | 2022-03-11 | 366.27 | 196.50 | 203.80 | 0.00 | - | - | 1 | 38.01% |
| NDX220318P13000000 | 2022-01-28 4:08PM EST | 2022-03-18 | 224.50 | 227.90 | 233.30 | -134.15 | -37.40% | 60 | 184 | 37.22% |
| NDX220414P13000000 | 2022-01-27 12:29PM EST | 2022-04-14 | 420.70 | 328.60 | 336.70 | 0.00 | - | 1 | 688 | 35.26% |
| NDX220520P13000000 | 2022-01-26 1:29PM EST | 2022-05-20 | 469.25 | 446.00 | 465.90 | 0.00 | - | 6 | 84 | 34.19% |
| NDX220617P13000000 | 2022-01-24 2:02PM EST | 2022-06-17 | 647.90 | 524.80 | 535.50 | 0.00 | - | 3 | 138 | 32.97% |
| NDX220715P13000000 | 2022-01-24 12:21PM EST | 2022-07-15 | 910.22 | 585.30 | 610.10 | 0.00 | - | 1 | 2 | 32.39% |
| NDX220916P13000000 | 2022-01-24 3:05PM EST | 2022-09-16 | 858.13 | 717.00 | 746.00 | 0.00 | - | 17 | 26 | 31.11% |
| NDX221216P13000000 | 2022-01-21 10:12AM EST | 2022-12-16 | 995.60 | 878.30 | 918.20 | +118.65 | +13.53% | 1 | 13 | 30.02% |
| NDX230120P13000000 | 2022-01-28 3:40PM EST | 2023-01-20 | 958.90 | 914.00 | 953.90 | +1.80 | +0.19% | 4 | 3 | 29.23% |
| NDX231215P13000000 | 2022-01-06 10:04AM EST | 2023-12-15 | 1,076.00 | 1,259.30 | 1,409.50 | 0.00 | - | 1 | 10 | 27.58% |
© 2022 Yahoo. Tutti i diritti riservati.
