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
32.854,18 -133,32 (-0,40%) 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:14300.00
Opzioni d'acquistoper28 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220128C14300000 | 2022-01-27 3:58PM EST | 2022-01-28 | 35.00 | 36.20 | 40.90 | -215.26 | -86.01% | 143 | 40 | 34.19% |
| NDXP220131C14300000 | 2022-01-27 11:50AM EST | 2022-01-31 | 226.50 | 86.90 | 92.10 | -76.11 | -25.15% | 1 | 1 | 31.43% |
| NDXP220204C14300000 | 2022-01-27 3:56PM EST | 2022-02-04 | 197.95 | 192.80 | 199.00 | -154.25 | -43.80% | 12 | 6 | 36.80% |
| NDXP220207C14300000 | 2022-01-26 3:47PM EST | 2022-02-07 | 326.22 | 211.60 | 218.00 | 0.00 | - | 15 | 19 | 33.84% |
| NDXP220209C14300000 | 2022-01-26 2:44PM EST | 2022-02-09 | 449.58 | 241.20 | 247.00 | 0.00 | - | 4 | 1 | 34.10% |
| NDXP220216C14300000 | 2022-01-27 11:40AM EST | 2022-02-16 | 453.60 | 305.40 | 312.70 | +19.80 | +4.56% | 3 | 1 | 32.90% |
| NDX220218C14300000 | 2022-01-27 3:04PM EST | 2022-02-18 | 340.17 | 319.50 | 326.10 | -283.23 | -45.43% | 77 | 86 | 32.42% |
| NDXP220222C14300000 | 2022-01-25 12:13PM EST | 2022-02-22 | 435.47 | 340.80 | 347.10 | 0.00 | - | - | 2 | 31.34% |
| NDXP220225C14300000 | 2022-01-07 11:47AM EST | 2022-02-25 | 1,515.23 | 369.50 | 376.90 | 0.00 | - | 1 | 1 | 31.62% |
| NDXP220228C14300000 | 2022-01-25 1:36PM EST | 2022-02-28 | 503.40 | 380.80 | 387.70 | 0.00 | - | - | 5 | 30.81% |
| NDXP220304C14300000 | 2022-01-24 10:03AM EST | 2022-03-04 | 558.01 | 415.20 | 427.70 | 0.00 | - | 9 | 10 | 31.37% |
| NDXP220311C14300000 | 2022-01-26 2:10PM EST | 2022-03-11 | 777.60 | 459.00 | 466.90 | 0.00 | - | 1 | 1 | 30.81% |
| NDX220318C14300000 | 2022-01-27 2:02PM EST | 2022-03-18 | 550.97 | 491.90 | 499.90 | -76.83 | -12.24% | 8 | 46 | 30.22% |
| NDX220414C14300000 | 2022-01-26 10:00AM EST | 2022-04-14 | 895.68 | 619.30 | 628.10 | 0.00 | - | 1 | 2 | 29.42% |
| NDX220617C14300000 | 2021-11-10 6:59AM EST | 2022-06-17 | 1,488.33 | 2,524.40 | 2,548.20 | 0.00 | - | 1 | 17 | 76.89% |
| NDX221118C14300000 | 2022-01-27 2:29PM EST | 2022-11-18 | 1,270.60 | 1,224.30 | 1,264.10 | -157.10 | -11.00% | 30 | 25 | 27.75% |
| NDX221216C14300000 | 2021-11-10 6:59AM EST | 2022-12-16 | 1,370.95 | 2,880.80 | 2,963.00 | 0.00 | - | 10 | 21 | 58.40% |
| NDX230616C14300000 | 2022-01-21 10:15AM EST | 2023-06-16 | 2,037.50 | 1,579.30 | 1,732.80 | 0.00 | - | 1 | 1 | 28.36% |
| NDX231215C14300000 | 2021-11-10 7:00AM EST | 2023-12-15 | 1,512.00 | 3,416.00 | 3,616.00 | 0.00 | - | - | 1 | 49.47% |
Opzioni Putper28 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220128P14300000 | 2022-01-27 3:58PM EST | 2022-01-28 | 318.72 | 310.40 | 319.30 | -22.98 | -6.73% | 82 | 52 | 27.41% |
| NDXP220131P14300000 | 2022-01-27 3:24PM EST | 2022-01-31 | 406.93 | 360.40 | 375.60 | +69.83 | +20.71% | 3 | 14 | 29.01% |
| NDXP220202P14300000 | 2022-01-26 3:21PM EST | 2022-02-02 | 482.69 | 422.90 | 441.80 | 0.00 | - | 4 | 7 | 34.23% |
| NDXP220204P14300000 | 2022-01-27 3:28PM EST | 2022-02-04 | 487.15 | 468.00 | 489.70 | +100.05 | +25.85% | 3 | 26 | 36.05% |
| NDXP220207P14300000 | 2022-01-27 9:45AM EST | 2022-02-07 | 340.90 | 486.40 | 509.90 | -203.50 | -37.38% | 2 | 5 | 33.33% |
| NDXP220209P14300000 | 2022-01-25 2:01PM EST | 2022-02-09 | 442.15 | 516.20 | 539.30 | 0.00 | - | 3 | 3 | 33.67% |
| NDXP220211P14300000 | 2022-01-21 10:05AM EST | 2022-02-11 | 309.55 | 544.20 | 567.60 | 0.00 | - | 2 | 5 | 34.01% |
| NDXP220214P14300000 | 2022-01-13 12:13PM EST | 2022-02-14 | 85.40 | 562.00 | 584.10 | 0.00 | - | 15 | 15 | 32.54% |
| NDXP220216P14300000 | 2022-01-20 3:44PM EST | 2022-02-16 | 234.20 | 589.80 | 606.70 | 0.00 | - | 4 | 5 | 32.69% |
| NDX220218P14300000 | 2022-01-27 2:37PM EST | 2022-02-18 | 618.85 | 601.80 | 624.00 | -3.67 | -0.59% | 2 | 122 | 32.50% |
| NDXP220225P14300000 | 2022-01-27 11:53AM EST | 2022-02-25 | 510.16 | 652.30 | 674.70 | +55.16 | +12.12% | 2 | 14 | 31.69% |
| NDXP220304P14300000 | 2022-01-27 11:53AM EST | 2022-03-04 | 559.15 | 701.20 | 724.70 | +352.15 | +170.12% | 2 | 1 | 31.39% |
| NDXP220311P14300000 | 2022-01-27 9:43AM EST | 2022-03-11 | 585.82 | 745.70 | 762.20 | -68.76 | -10.50% | 1 | 1 | 30.74% |
| NDX220318P14300000 | 2022-01-27 9:36AM EST | 2022-03-18 | 670.00 | 779.00 | 801.90 | +66.70 | +11.06% | 50 | 114 | 30.47% |
| NDX220414P14300000 | 2022-01-26 10:00AM EST | 2022-04-14 | 721.40 | 904.40 | 930.80 | 0.00 | - | 1 | 21 | 29.66% |
| NDX220520P14300000 | 2022-01-24 9:36AM EST | 2022-05-20 | 1,030.65 | 1,040.60 | 1,067.80 | 0.00 | - | 1 | 9 | 28.94% |
| NDX220617P14300000 | 2022-01-24 10:47AM EST | 2022-06-17 | 1,180.50 | 1,126.90 | 1,158.20 | 0.00 | - | 2 | 27 | 28.52% |
| NDX220715P14300000 | 2022-01-27 11:34AM EST | 2022-07-15 | 1,125.00 | 1,202.10 | 1,237.40 | -60.50 | -5.10% | 2 | 2 | 28.15% |
| NDX220916P14300000 | 2021-11-10 6:59AM EST | 2022-09-16 | 1,105.37 | 718.50 | 745.30 | 0.00 | - | 1 | 1 | 12.99% |
| NDX221021P14300000 | 2022-01-21 3:23PM EST | 2022-10-21 | 1,299.04 | 1,426.00 | 1,465.20 | 0.00 | - | 1 | 1 | 27.18% |
| NDX221118P14300000 | 2022-01-27 2:29PM EST | 2022-11-18 | 1,528.60 | 1,486.40 | 1,525.60 | +126.30 | +9.01% | 30 | 25 | 27.07% |
| NDX221216P14300000 | 2022-01-12 10:24AM EST | 2022-12-16 | 867.00 | 1,532.60 | 1,572.10 | 0.00 | - | 10 | 21 | 26.76% |
| NDX230120P14300000 | 2022-01-25 2:17PM EST | 2023-01-20 | 1,510.11 | 1,570.90 | 1,610.80 | 0.00 | - | - | 1 | 26.12% |
| NDX231215P14300000 | 2021-11-10 7:00AM EST | 2023-12-15 | 1,919.00 | 1,285.00 | 1,485.00 | 0.00 | - | 1 | 3 | 17.24% |
© 2022 Yahoo. Tutti i diritti riservati.
