Italia markets closed
Dow Jones
34.160,78 -7,31 (-0,02%) Nasdaq
13.352,78 -189,34 (-1,40%) Nikkei 225
26.170,30 -841,03 (-3,11%) EUR/USD
1,1147 -0,0098 (-0,87%) BTC-EUR
32.800,35 -217,71 (-0,66%) CMC Crypto 200
813,93 -5,57 (-0,68%)
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:13500.00
Opzioni d'acquistoper28 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220131C13500000 | 2022-01-26 2:06PM EST | 2022-01-31 | 1,153.00 | 568.70 | 593.20 | 0.00 | - | 1 | 1 | 42.12% |
| NDXP220202C13500000 | 2022-01-11 10:18AM EST | 2022-02-02 | 2,051.05 | 628.90 | 651.40 | 0.00 | - | 2 | 0 | 45.12% |
| NDXP220204C13500000 | 2022-01-11 10:18AM EST | 2022-02-04 | 2,053.35 | 671.50 | 693.60 | 0.00 | - | 2 | 0 | 45.48% |
| NDX220218C13500000 | 2022-01-27 1:34PM EST | 2022-02-18 | 837.90 | 804.50 | 827.40 | -330.97 | -28.32% | 5 | 12 | 39.15% |
| NDXP220225C13500000 | 2022-01-19 9:54AM EST | 2022-02-25 | 1,938.20 | 853.10 | 875.90 | 0.00 | - | - | 1 | 37.57% |
| NDX220318C13500000 | 2022-01-24 12:23PM EST | 2022-03-18 | 946.65 | 974.60 | 998.60 | 0.00 | - | 3 | 3 | 35.10% |
| NDX220414C13500000 | 2022-01-24 12:23PM EST | 2022-04-14 | 1,073.76 | 1,098.70 | 1,123.10 | 0.00 | - | 3 | 4 | 33.46% |
| NDX220617C13500000 | 2021-11-10 6:59AM EST | 2022-06-17 | 1,072.50 | 3,183.80 | 3,209.70 | 0.00 | - | 20 | 20 | 86.93% |
| NDX220916C13500000 | 2021-11-10 6:59AM EST | 2022-09-16 | 2,225.30 | 3,348.10 | 3,387.00 | 0.00 | - | - | 5 | 71.92% |
| NDX221216C13500000 | 2022-01-26 10:27AM EST | 2022-12-16 | 2,025.00 | 1,733.60 | 1,773.30 | 0.00 | - | 2 | 94 | 29.27% |
Opzioni Putper28 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220128P13500000 | 2022-01-27 4:14PM EST | 2022-01-28 | 14.48 | 13.00 | 16.70 | -32.62 | -69.26% | 139 | 149 | 37.49% |
| NDXP220131P13500000 | 2022-01-27 4:04PM EST | 2022-01-31 | 68.95 | 59.30 | 64.10 | +22.64 | +48.89% | 41 | 95 | 36.56% |
| NDXP220202P13500000 | 2022-01-27 1:57PM EST | 2022-02-02 | 125.40 | 117.70 | 123.20 | +45.38 | +56.71% | 10 | 2 | 41.13% |
| NDXP220204P13500000 | 2022-01-27 1:30PM EST | 2022-02-04 | 191.75 | 163.30 | 169.00 | +11.25 | +6.23% | 1 | 77 | 42.62% |
| NDXP220207P13500000 | 2022-01-26 3:40PM EST | 2022-02-07 | 201.92 | 184.30 | 190.10 | 0.00 | - | 7 | 7 | 39.35% |
| NDXP220209P13500000 | 2022-01-26 2:00PM EST | 2022-02-09 | 124.61 | 214.70 | 220.80 | 0.00 | - | 1 | 1 | 39.66% |
| NDXP220211P13500000 | 2022-01-25 4:14PM EST | 2022-02-11 | 268.90 | 243.30 | 249.50 | -4.60 | -1.68% | 1 | 112 | 39.87% |
| NDXP220214P13500000 | 2022-01-24 3:51PM EST | 2022-02-14 | 191.12 | 260.50 | 266.80 | 0.00 | - | 8 | 4 | 38.10% |
| NDXP220216P13500000 | 2022-01-27 11:05AM EST | 2022-02-16 | 199.30 | 284.80 | 291.30 | -41.65 | -17.29% | 4 | 1 | 38.27% |
| NDX220218P13500000 | 2022-01-27 3:10PM EST | 2022-02-18 | 314.80 | 300.00 | 306.90 | -3.90 | -1.22% | 10 | 1,061 | 37.80% |
| NDXP220225P13500000 | 2022-01-24 12:11PM EST | 2022-02-25 | 512.25 | 349.00 | 355.90 | 0.00 | - | 174 | 278 | 36.43% |
| NDXP220228P13500000 | 2022-01-25 10:23AM EST | 2022-02-28 | 407.60 | 360.10 | 367.00 | 0.00 | - | - | 2 | 35.45% |
| NDXP220302P13500000 | 2022-01-25 10:35AM EST | 2022-03-02 | 380.40 | 380.30 | 388.60 | 0.00 | - | - | 1 | 35.77% |
| NDXP220304P13500000 | 2022-01-21 1:38PM EST | 2022-03-04 | 236.19 | 396.00 | 408.90 | 0.00 | - | 82 | 82 | 36.02% |
| NDXP220311P13500000 | 2022-01-27 9:55AM EST | 2022-03-11 | 331.70 | 439.70 | 448.00 | -178.59 | -35.00% | 5 | 7 | 35.19% |
| NDX220318P13500000 | 2022-01-27 3:45PM EST | 2022-03-18 | 457.65 | 474.40 | 481.80 | +87.25 | +23.56% | 24 | 163 | 34.41% |
| NDX220414P13500000 | 2022-01-27 10:02AM EST | 2022-04-14 | 500.00 | 595.90 | 604.70 | +21.75 | +4.55% | 1 | 332 | 32.85% |
| NDX220520P13500000 | 2022-01-24 9:40AM EST | 2022-05-20 | 700.00 | 729.00 | 747.20 | 0.00 | - | 2 | 79 | 31.96% |
| NDX220617P13500000 | 2022-01-24 10:47AM EST | 2022-06-17 | 829.95 | 812.60 | 827.50 | -32.55 | -3.77% | 1 | 121 | 31.04% |
| NDX220819P13500000 | 2021-11-05 2:23PM EST | 2022-08-19 | 480.20 | 550.30 | 571.70 | 0.00 | - | 1 | 1 | 19.44% |
| NDX220916P13500000 | 2022-01-24 1:50PM EST | 2022-09-16 | 1,064.04 | 1,026.10 | 1,059.80 | 0.00 | - | 32 | 75 | 29.65% |
| NDX221216P13500000 | 2022-01-13 11:44AM EST | 2022-12-16 | 695.00 | 1,190.80 | 1,230.70 | 0.00 | - | 1 | 211 | 28.51% |
| NDX230120P13500000 | 2022-01-24 11:47AM EST | 2023-01-20 | 1,407.50 | 1,230.40 | 1,270.30 | 0.00 | - | 2 | 1 | 27.83% |
| NDX231215P13500000 | 2022-01-19 9:56AM EST | 2023-12-15 | 1,300.00 | 1,593.30 | 1,746.30 | 0.00 | - | 2 | 5 | 26.56% |
© 2022 Yahoo. Tutti i diritti riservati.
