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:13800.00
Opzioni d'acquistoper31 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220209C13800000 | 2022-01-25 2:14PM EST | 2022-02-09 | 759.05 | 744.80 | 768.80 | 0.00 | - | - | 1 | 34.04% |
| NDXP220216C13800000 | 2022-01-26 3:59PM EST | 2022-02-16 | 717.10 | 815.80 | 832.10 | 0.00 | - | 2 | 2 | 33.25% |
| NDX220218C13800000 | 2022-01-26 11:53AM EST | 2022-02-18 | 928.01 | 828.50 | 849.60 | 0.00 | - | 1 | 7 | 33.17% |
| NDXP220222C13800000 | 2022-01-25 11:00AM EST | 2022-02-22 | 772.40 | 852.50 | 868.50 | 0.00 | - | - | 2 | 31.91% |
| NDXP220223C13800000 | 2022-01-24 12:42PM EST | 2022-02-23 | 659.70 | 862.60 | 878.60 | 0.00 | - | - | 4 | 32.07% |
| NDXP220304C13800000 | 2022-01-26 6:21PM EST | 2022-03-04 | 1,051.10 | 921.70 | 943.20 | 0.00 | - | - | 2 | 31.85% |
| NDX220318C13800000 | 2021-11-09 12:24PM EST | 2022-03-18 | 2,658.20 | 2,721.40 | 2,740.80 | 0.00 | - | 1 | 2 | 116.61% |
| NDX220617C13800000 | 2021-11-10 6:59AM EST | 2022-06-17 | 1,231.00 | 2,932.10 | 2,957.10 | 0.00 | - | 7 | 5 | 75.29% |
| NDX221216C13800000 | 2021-11-10 6:59AM EST | 2022-12-16 | 1,110.15 | 3,255.50 | 3,338.40 | 0.00 | - | 5 | 5 | 56.54% |
| NDX231215C13800000 | 2021-11-10 7:00AM EST | 2023-12-15 | 1,862.00 | 3,751.00 | 3,951.00 | 0.00 | - | - | 1 | 47.60% |
Opzioni Putper31 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220131P13800000 | 2022-01-28 4:14PM EST | 2022-01-31 | 14.35 | 13.30 | 15.70 | -100.35 | -87.49% | 41 | 9 | 35.75% |
| NDXP220204P13800000 | 2022-01-28 12:26PM EST | 2022-02-04 | 155.23 | 92.50 | 96.60 | -115.28 | -42.62% | 1 | 76 | 41.53% |
| NDXP220207P13800000 | 2022-01-28 11:41AM EST | 2022-02-07 | 179.37 | 114.60 | 118.60 | -33.63 | -15.79% | 2 | 2 | 37.92% |
| NDXP220209P13800000 | 2022-01-24 10:39AM EST | 2022-02-09 | 357.00 | 145.80 | 150.30 | 0.00 | - | - | 1 | 38.58% |
| NDXP220211P13800000 | 2022-01-28 10:49AM EST | 2022-02-11 | 312.45 | 175.00 | 179.60 | +112.45 | +56.23% | 3 | 6 | 38.97% |
| NDXP220214P13800000 | 2022-01-24 10:39AM EST | 2022-02-14 | 400.00 | 190.20 | 195.00 | 0.00 | - | 1 | 6 | 36.88% |
| NDXP220216P13800000 | 2022-01-18 3:49PM EST | 2022-02-16 | 111.85 | 217.00 | 222.00 | 0.00 | - | - | 1 | 37.35% |
| NDX220218P13800000 | 2022-01-28 2:39PM EST | 2022-02-18 | 349.10 | 232.80 | 237.80 | -46.40 | -11.73% | 11 | 484 | 36.87% |
| NDXP220222P13800000 | 2022-01-25 3:34PM EST | 2022-02-22 | 390.40 | 253.00 | 258.10 | 0.00 | - | - | 4 | 35.37% |
| NDXP220223P13800000 | 2022-01-24 10:10AM EST | 2022-02-23 | 529.70 | 263.50 | 268.60 | 0.00 | - | - | 4 | 35.47% |
| NDXP220225P13800000 | 2022-01-26 2:58PM EST | 2022-02-25 | 386.10 | 282.30 | 287.50 | 0.00 | - | 5 | 24 | 35.54% |
| NDXP220228P13800000 | 2022-01-27 12:48PM EST | 2022-02-28 | 445.80 | 293.10 | 298.30 | 0.00 | - | 11 | 10 | 34.51% |
| NDXP220304P13800000 | 2022-01-19 12:32PM EST | 2022-03-04 | 158.26 | 325.00 | 339.70 | 0.00 | - | - | 7 | 35.10% |
| NDX220318P13800000 | 2022-01-28 4:07PM EST | 2022-03-18 | 397.05 | 408.00 | 414.40 | -41.39 | -9.44% | 2 | 69 | 33.59% |
| NDX220414P13800000 | 2022-01-26 10:02AM EST | 2022-04-14 | 551.33 | 527.50 | 536.70 | 0.00 | - | 1 | 25 | 32.04% |
| NDX220617P13800000 | 2022-01-27 12:42PM EST | 2022-06-17 | 894.50 | 752.60 | 767.30 | 0.00 | - | 1 | 17 | 30.50% |
| NDX220916P13800000 | 2022-01-27 10:00AM EST | 2022-09-16 | 1,043.10 | 970.50 | 1,001.00 | 0.00 | - | 1 | 3 | 29.12% |
| NDX221021P13800000 | 2022-01-25 12:49PM EST | 2022-10-21 | 1,258.10 | 1,037.50 | 1,076.60 | 0.00 | - | - | 1 | 28.75% |
| NDX221216P13800000 | 2022-01-18 12:58PM EST | 2022-12-16 | 933.50 | 1,147.70 | 1,187.00 | 0.00 | - | 20 | 22 | 28.27% |
| NDX230120P13800000 | 2022-01-25 11:07AM EST | 2023-01-20 | 1,404.80 | 1,184.50 | 1,224.40 | 0.00 | - | 1 | 2 | 27.54% |
| NDX231215P13800000 | 2022-01-07 3:40PM EST | 2023-12-15 | 1,336.55 | 1,556.20 | 1,709.90 | 0.00 | - | 5 | 5 | 26.31% |
© 2022 Yahoo. Tutti i diritti riservati.
