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:14100.00
Opzioni d'acquistoper31 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220131C14100000 | 2022-01-28 2:44PM EST | 2022-01-31 | 195.10 | 350.30 | 366.80 | +30.13 | +18.26% | 5 | 8 | 20.97% |
| NDXP220204C14100000 | 2022-01-26 3:47PM EST | 2022-02-04 | 421.72 | 461.80 | 484.00 | 0.00 | - | 13 | 13 | 34.30% |
| NDXP220207C14100000 | 2022-01-25 1:09PM EST | 2022-02-07 | 426.00 | 485.80 | 507.80 | 0.00 | - | - | 1 | 31.56% |
| NDXP220209C14100000 | 2022-01-28 3:25PM EST | 2022-02-09 | 447.79 | 522.70 | 544.50 | -0.92 | -0.21% | 1 | 1 | 32.73% |
| NDX220218C14100000 | 2022-01-28 3:16PM EST | 2022-02-18 | 514.10 | 613.70 | 632.60 | +62.20 | +13.76% | 6 | 247 | 31.65% |
| NDXP220223C14100000 | 2022-01-27 12:39PM EST | 2022-02-23 | 525.10 | 649.50 | 664.70 | 0.00 | - | 1 | 2 | 30.67% |
| NDXP220225C14100000 | 2022-01-18 12:03AM EST | 2022-02-25 | 1,896.48 | 665.70 | 683.90 | 0.00 | - | - | 1 | 30.82% |
| NDXP220311C14100000 | 2022-01-26 2:10PM EST | 2022-03-11 | 914.20 | 760.30 | 774.70 | 0.00 | - | 1 | 1 | 30.04% |
| NDX220318C14100000 | 2022-01-27 3:43PM EST | 2022-03-18 | 642.53 | 794.50 | 811.40 | 0.00 | - | 28 | 36 | 29.62% |
| NDX220414C14100000 | 2022-01-28 12:11PM EST | 2022-04-14 | 878.50 | 922.90 | 941.50 | +93.94 | +11.97% | 1 | 7 | 28.91% |
| NDX220617C14100000 | 2021-11-10 6:59AM EST | 2022-06-17 | 1,211.55 | 2,685.60 | 2,709.90 | 0.00 | - | 1 | 27 | 71.92% |
| NDX220715C14100000 | 2021-11-24 3:52PM EST | 2022-07-15 | 2,801.94 | 2,685.10 | 2,719.90 | 0.00 | - | - | 1 | 65.78% |
| NDX221216C14100000 | 2021-11-10 6:59AM EST | 2022-12-16 | 2,105.85 | 3,028.90 | 3,111.30 | 0.00 | - | 1 | 9 | 54.59% |
| NDX230616C14100000 | 2021-11-10 7:00AM EST | 2023-06-16 | 2,435.00 | 3,278.00 | 3,478.00 | 0.00 | - | - | 1 | 49.97% |
| NDX231215C14100000 | 2021-12-14 10:17AM EST | 2023-12-15 | 3,283.50 | 3,097.00 | 3,297.00 | 0.00 | - | 1 | 1 | 40.41% |
Opzioni Putper31 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220131P14100000 | 2022-01-28 4:09PM EST | 2022-01-31 | 37.80 | 44.20 | 48.00 | -225.96 | -85.67% | 22 | 25 | 32.82% |
| NDXP220202P14100000 | 2022-01-25 10:15AM EST | 2022-02-02 | 115.00 | 111.30 | 115.70 | -279.50 | -70.85% | 1 | 15 | 38.21% |
| NDXP220204P14100000 | 2022-01-28 3:38PM EST | 2022-02-04 | 197.10 | 161.10 | 165.80 | -177.85 | -47.43% | 13 | 31 | 39.50% |
| NDXP220209P14100000 | 2022-01-28 3:25PM EST | 2022-02-09 | 264.88 | 222.40 | 227.20 | -68.72 | -20.60% | 1 | 5 | 36.65% |
| NDXP220211P14100000 | 2022-01-27 11:27AM EST | 2022-02-11 | 355.75 | 254.10 | 259.10 | 0.00 | - | 6 | 7 | 36.98% |
| NDXP220214P14100000 | 2022-01-24 3:51PM EST | 2022-02-14 | 343.33 | 271.40 | 276.60 | 0.00 | - | 4 | 3 | 35.07% |
| NDXP220216P14100000 | 2022-01-27 3:35PM EST | 2022-02-16 | 512.56 | 300.30 | 305.70 | 0.00 | - | 2 | 3 | 35.53% |
| NDX220218P14100000 | 2022-01-28 2:20PM EST | 2022-02-18 | 451.60 | 316.40 | 322.00 | -27.30 | -5.70% | 10 | 54 | 35.04% |
| NDXP220222P14100000 | 2022-01-27 1:49PM EST | 2022-02-22 | 542.00 | 338.40 | 343.30 | 0.00 | - | 14 | 14 | 33.61% |
| NDXP220225P14100000 | 2022-01-28 2:29PM EST | 2022-02-25 | 507.90 | 368.60 | 374.20 | -80.70 | -13.71% | 3 | 8 | 33.79% |
| NDXP220228P14100000 | 2022-01-28 1:39PM EST | 2022-02-28 | 452.00 | 380.00 | 385.50 | -98.99 | -17.97% | 3 | 12 | 32.82% |
| NDXP220304P14100000 | 2022-01-24 10:00AM EST | 2022-03-04 | 642.85 | 414.20 | 430.50 | 0.00 | - | 1 | 1 | 33.53% |
| NDXP220311P14100000 | 2022-01-24 10:53AM EST | 2022-03-11 | 702.50 | 461.60 | 470.10 | 0.00 | - | - | 1 | 32.71% |
| NDX220318P14100000 | 2022-01-28 11:15AM EST | 2022-03-18 | 597.95 | 500.00 | 506.70 | -108.15 | -15.32% | 24 | 54 | 32.09% |
| NDX220414P14100000 | 2022-01-26 10:02AM EST | 2022-04-14 | 646.52 | 624.70 | 634.30 | 0.00 | - | 1 | 24 | 30.78% |
| NDX220520P14100000 | 2022-01-11 3:24PM EST | 2022-05-20 | 377.60 | 762.90 | 786.30 | 0.00 | - | 2 | 10 | 30.25% |
| NDX220617P14100000 | 2021-11-10 6:59AM EST | 2022-06-17 | 1,660.00 | 483.90 | 496.40 | 0.00 | - | - | 1 | 18.69% |
| NDX220715P14100000 | 2022-01-21 1:48PM EST | 2022-07-15 | 898.54 | 926.70 | 954.70 | 0.00 | - | 1 | 1 | 29.12% |
| NDX220916P14100000 | 2021-11-12 11:22AM EST | 2022-09-16 | 664.90 | 728.20 | 749.20 | 0.00 | - | 7 | 8 | 20.24% |
| NDX221216P14100000 | 2022-01-20 10:22AM EST | 2022-12-16 | 1,002.01 | 1,263.20 | 1,302.20 | 0.00 | - | - | 1 | 27.62% |
| NDX230120P14100000 | 2022-01-18 12:07AM EST | 2023-01-20 | 967.30 | 1,299.20 | 1,339.10 | 0.00 | - | - | 7 | 26.90% |
| NDX231215P14100000 | 2021-11-10 7:00AM EST | 2023-12-15 | 1,829.00 | 1,222.00 | 1,422.00 | 0.00 | - | 1 | 3 | 20.49% |
© 2022 Yahoo. Tutti i diritti riservati.
