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
33.024,72 +23,29 (+0,07%) 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:13900.00
Opzioni d'acquistoper28 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220128C13900000 | 2022-01-27 3:24PM EST | 2022-01-28 | 215.70 | 211.10 | 223.20 | -456.55 | -67.91% | 5 | 2 | 40.43% |
| NDXP220209C13900000 | 2022-01-24 11:11AM EST | 2022-02-09 | 557.21 | 454.20 | 468.70 | 0.00 | - | - | 4 | 38.09% |
| NDXP220211C13900000 | 2022-01-24 11:11AM EST | 2022-02-11 | 583.59 | 485.20 | 498.50 | 0.00 | - | - | 8 | 38.20% |
| NDXP220214C13900000 | 2022-01-24 11:11AM EST | 2022-02-14 | 597.30 | 501.90 | 515.70 | 0.00 | - | - | 4 | 36.41% |
| NDX220218C13900000 | 2022-01-25 3:48PM EST | 2022-02-18 | 723.10 | 541.50 | 555.80 | 0.00 | - | 3 | 6 | 35.98% |
| NDX220318C13900000 | 2021-11-10 6:58AM EST | 2022-03-18 | 1,733.60 | 2,632.50 | 2,651.80 | 0.00 | - | 33 | 34 | 125.64% |
| NDX220916C13900000 | 2021-11-10 6:59AM EST | 2022-09-16 | 2,480.00 | 3,029.50 | 3,068.50 | 0.00 | - | 1 | 1 | 68.23% |
| NDX221216C13900000 | 2021-11-10 6:59AM EST | 2022-12-16 | 1,584.90 | 3,179.30 | 3,263.40 | 0.00 | - | 18 | 18 | 61.27% |
Opzioni Putper28 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220128P13900000 | 2022-01-27 3:59PM EST | 2022-01-28 | 108.00 | 90.00 | 96.10 | -30.00 | -21.74% | 108 | 50 | 34.40% |
| NDXP220131P13900000 | 2022-01-27 10:05AM EST | 2022-01-31 | 90.27 | 127.30 | 131.60 | -55.38 | -38.02% | 1 | 21 | 27.39% |
| NDXP220202P13900000 | 2022-01-21 3:10PM EST | 2022-02-02 | 243.50 | 236.40 | 242.80 | +73.04 | +42.85% | 2 | 3 | 37.82% |
| NDXP220204P13900000 | 2022-01-27 3:22PM EST | 2022-02-04 | 300.00 | 288.00 | 294.50 | +30.00 | +11.11% | 36 | 8 | 39.32% |
| NDXP220207P13900000 | 2022-01-26 3:47PM EST | 2022-02-07 | 287.62 | 310.60 | 317.10 | 0.00 | - | 15 | 21 | 36.31% |
| NDXP220209P13900000 | 2022-01-24 10:27AM EST | 2022-02-09 | 429.40 | 342.80 | 349.40 | 0.00 | - | - | 0 | 36.60% |
| NDXP220211P13900000 | 2022-01-27 3:59PM EST | 2022-02-11 | 395.65 | 373.10 | 380.20 | -13.21 | -3.23% | 4 | 11 | 36.89% |
| NDXP220216P13900000 | 2022-01-18 3:49PM EST | 2022-02-16 | 124.66 | 417.60 | 425.10 | 0.00 | - | 1 | 2 | 35.58% |
| NDX220218P13900000 | 2022-01-27 12:45PM EST | 2022-02-18 | 413.10 | 433.00 | 440.80 | -43.24 | -9.48% | 2 | 53 | 35.13% |
| NDXP220222P13900000 | 2022-01-24 2:39PM EST | 2022-02-22 | 541.90 | 454.40 | 461.70 | 0.00 | - | 11 | 3 | 33.81% |
| NDXP220225P13900000 | 2022-01-27 12:45PM EST | 2022-02-25 | 464.60 | 484.60 | 492.30 | +82.88 | +21.71% | 2 | 3 | 34.00% |
| NDXP220228P13900000 | 2022-01-27 11:38AM EST | 2022-02-28 | 375.20 | 496.00 | 503.70 | +11.60 | +3.19% | 2 | 1 | 33.10% |
| NDXP220304P13900000 | 2022-01-18 9:53AM EST | 2022-03-04 | 188.55 | 453.40 | 464.40 | 0.00 | - | 1 | 2 | 29.04% |
| NDX220318P13900000 | 2022-01-24 3:24PM EST | 2022-03-18 | 573.40 | 613.50 | 621.80 | 0.00 | - | 17 | 200 | 32.33% |
| NDX220414P13900000 | 2022-01-21 3:02PM EST | 2022-04-14 | 561.87 | 738.70 | 747.90 | 0.00 | - | 1 | 0 | 31.06% |
| NDX220520P13900000 | 2022-01-18 3:54PM EST | 2022-05-20 | 487.70 | 875.30 | 894.70 | 0.00 | - | 4 | 10 | 30.44% |
| NDX220617P13900000 | 2022-01-27 12:42PM EST | 2022-06-17 | 932.20 | 961.90 | 977.90 | -95.99 | -9.34% | 1 | 14 | 29.68% |
| NDX220916P13900000 | 2021-11-10 6:59AM EST | 2022-09-16 | 869.49 | 631.80 | 656.00 | 0.00 | - | 1 | 1 | 15.90% |
| NDX221216P13900000 | 2021-12-15 10:14AM EST | 2022-12-16 | 913.40 | 851.50 | 877.10 | 0.00 | - | 9 | 27 | 17.72% |
| NDX231215P13900000 | 2022-01-12 2:04PM EST | 2023-12-15 | 1,271.27 | 1,762.90 | 1,918.20 | 0.00 | - | 5 | 5 | 25.93% |
© 2022 Yahoo. Tutti i diritti riservati.
