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
1,1150 -0,0095 (-0,85%) BTC-EUR
32.945,86 -53,51 (-0,16%) 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:14400.00
Opzioni d'acquistoper28 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220128C14400000 | 2022-01-27 4:14PM EST | 2022-01-28 | 22.13 | 18.50 | 22.20 | -72.35 | -76.58% | 73 | 15 | 33.18% |
| NDXP220202C14400000 | 2022-01-27 9:49AM EST | 2022-02-02 | 286.00 | 112.80 | 118.20 | -122.95 | -30.06% | 1 | 1 | 34.64% |
| NDXP220204C14400000 | 2022-01-27 3:14PM EST | 2022-02-04 | 158.93 | 152.40 | 158.10 | -254.17 | -61.53% | 24 | 7 | 35.74% |
| NDXP220209C14400000 | 2022-01-26 3:12PM EST | 2022-02-09 | 263.35 | 197.50 | 203.60 | 0.00 | - | 2 | 1 | 33.22% |
| NDXP220211C14400000 | 2022-01-25 12:13PM EST | 2022-02-11 | 322.97 | 223.40 | 229.90 | 0.00 | - | - | 2 | 33.49% |
| NDXP220214C14400000 | 2022-01-26 3:31PM EST | 2022-02-14 | 335.75 | 341.90 | 346.90 | 0.00 | - | 15 | 15 | 40.36% |
| NDX220218C14400000 | 2022-01-26 11:57AM EST | 2022-02-18 | 516.60 | 271.90 | 278.80 | 0.00 | - | 108 | 119 | 31.62% |
| NDXP220222C14400000 | 2022-01-24 12:14PM EST | 2022-02-22 | 311.05 | 292.70 | 299.10 | 0.00 | - | 1 | 3 | 30.59% |
| NDXP220304C14400000 | 2022-01-24 10:03AM EST | 2022-03-04 | 506.33 | 366.50 | 379.40 | 0.00 | - | - | 9 | 30.80% |
| NDX220318C14400000 | 2022-01-27 11:00AM EST | 2022-03-18 | 585.00 | 441.60 | 449.10 | +28.62 | +5.14% | 7 | 173 | 29.65% |
| NDX220414C14400000 | 2022-01-26 2:47PM EST | 2022-04-14 | 684.34 | 567.40 | 575.70 | 0.00 | - | 3 | 5 | 28.95% |
| NDX220617C14400000 | 2021-11-10 6:59AM EST | 2022-06-17 | 1,263.97 | 2,444.90 | 2,468.60 | 0.00 | - | 10 | 11 | 75.70% |
| NDX220715C14400000 | 2022-01-26 4:12PM EST | 2022-07-15 | 927.80 | 870.30 | 895.00 | 0.00 | - | 10 | 10 | 28.02% |
| NDX221021C14400000 | 2022-01-26 9:56AM EST | 2022-10-21 | 1,374.23 | 1,111.00 | 1,150.80 | 0.00 | - | 15 | 15 | 27.66% |
| NDX221216C14400000 | 2021-11-10 6:59AM EST | 2022-12-16 | 1,460.00 | 2,807.80 | 2,889.90 | 0.00 | - | 20 | 49 | 57.71% |
Opzioni Putper28 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220128P14400000 | 2022-01-27 3:58PM EST | 2022-01-28 | 402.78 | 393.50 | 408.90 | +27.88 | +7.44% | 12 | 39 | 27.97% |
| NDXP220131P14400000 | 2022-01-26 3:26PM EST | 2022-01-31 | 495.30 | 426.90 | 452.20 | 0.00 | - | 20 | 11 | 28.95% |
| NDXP220202P14400000 | 2022-01-20 2:50PM EST | 2022-02-02 | 98.65 | 483.50 | 506.00 | 0.00 | - | - | 1 | 33.27% |
| NDXP220204P14400000 | 2022-01-27 3:28PM EST | 2022-02-04 | 545.80 | 525.90 | 549.90 | +195.80 | +55.94% | 3 | 51 | 35.10% |
| NDXP220207P14400000 | 2022-01-26 9:35AM EST | 2022-02-07 | 395.70 | 545.20 | 568.40 | 0.00 | - | 2 | 4 | 32.43% |
| NDXP220211P14400000 | 2022-01-21 3:39PM EST | 2022-02-11 | 730.20 | 599.80 | 622.90 | 0.00 | - | 1 | 5 | 33.14% |
| NDXP220214P14400000 | 2022-01-26 6:08PM EST | 2022-02-14 | 510.02 | 615.40 | 638.40 | 0.00 | - | - | 5 | 31.71% |
| NDXP220216P14400000 | 2022-01-27 10:16AM EST | 2022-02-16 | 460.00 | 642.50 | 659.90 | +117.70 | +34.39% | 2 | 2 | 31.86% |
| NDX220218P14400000 | 2022-01-26 2:25PM EST | 2022-02-18 | 444.85 | 653.70 | 676.70 | 0.00 | - | 11 | 104 | 31.71% |
| NDXP220222P14400000 | 2022-01-24 3:36PM EST | 2022-02-22 | 555.50 | 677.40 | 694.60 | 0.00 | - | 2 | 2 | 30.50% |
| NDXP220225P14400000 | 2022-01-27 1:35PM EST | 2022-02-25 | 696.59 | 703.10 | 726.20 | +312.99 | +81.59% | 1 | 6 | 30.99% |
| NDX220318P14400000 | 2022-01-26 12:49PM EST | 2022-03-18 | 591.00 | 827.50 | 849.90 | 0.00 | - | 12 | 76 | 29.85% |
| NDX220414P14400000 | 2022-01-27 3:44PM EST | 2022-04-14 | 954.50 | 951.80 | 979.50 | +209.60 | +28.14% | 5 | 20 | 29.23% |
| NDX220520P14400000 | 2022-01-24 12:43PM EST | 2022-05-20 | 1,302.54 | 1,087.50 | 1,115.00 | 0.00 | - | 6 | 7 | 28.55% |
| NDX220617P14400000 | 2022-01-11 2:31PM EST | 2022-06-17 | 530.00 | 1,173.10 | 1,205.00 | 0.00 | - | 1 | 29 | 28.18% |
| NDX220916P14400000 | 2022-01-25 12:59PM EST | 2022-09-16 | 1,437.04 | 1,403.90 | 1,443.70 | 0.00 | - | - | 1 | 27.35% |
| NDX221021P14400000 | 2022-01-26 9:56AM EST | 2022-10-21 | 1,305.77 | 1,472.90 | 1,512.50 | 0.00 | - | 15 | 16 | 26.94% |
| NDX221216P14400000 | 2021-11-09 10:22AM EST | 2022-12-16 | 910.16 | 914.90 | 950.00 | 0.00 | - | 25 | 48 | 13.79% |
| NDX230120P14400000 | 2022-01-11 12:35PM EST | 2023-01-20 | 1,022.39 | 1,617.80 | 1,657.70 | 0.00 | - | 9 | 11 | 25.90% |
| NDX231215P14400000 | 2021-12-14 10:01AM EST | 2023-12-15 | 1,540.80 | 1,389.00 | 1,589.00 | 0.00 | - | 5 | 10 | 17.83% |
© 2022 Yahoo. Tutti i diritti riservati.
