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
1,1146 -0,0099 (-0,88%) BTC-EUR
33.021,16 +8,96 (+0,03%) 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:14500.00
Opzioni d'acquistoper28 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220128C14500000 | 2022-01-27 4:09PM EST | 2022-01-28 | 9.15 | 9.40 | 11.80 | -47.00 | -83.70% | 79 | 44 | 32.86% |
| NDXP220131C14500000 | 2022-01-27 10:47AM EST | 2022-01-31 | 117.00 | 35.90 | 40.30 | -203.35 | -63.48% | 4 | 20 | 29.52% |
| NDXP220202C14500000 | 2022-01-27 9:32AM EST | 2022-02-02 | 215.80 | 81.90 | 86.90 | +75.80 | +54.14% | 1 | 3 | 33.57% |
| NDXP220204C14500000 | 2022-01-27 3:33PM EST | 2022-02-04 | 129.10 | 117.00 | 122.50 | -68.10 | -34.53% | 4 | 13 | 34.68% |
| NDXP220207C14500000 | 2022-01-25 11:37AM EST | 2022-02-07 | 222.37 | 132.80 | 138.30 | 0.00 | - | - | 14 | 31.89% |
| NDXP220209C14500000 | 2022-01-25 11:37AM EST | 2022-02-09 | 244.14 | 158.60 | 164.40 | 0.00 | - | - | 7 | 32.30% |
| NDXP220211C14500000 | 2022-01-25 4:08PM EST | 2022-02-11 | 250.10 | 183.00 | 189.00 | 0.00 | - | - | 1 | 32.59% |
| NDXP220214C14500000 | 2022-01-25 3:00PM EST | 2022-02-14 | 395.30 | 195.30 | 201.50 | 0.00 | - | - | 1 | 31.00% |
| NDXP220216C14500000 | 2022-01-24 9:31AM EST | 2022-02-16 | 366.04 | 215.30 | 221.80 | 0.00 | - | 1 | 0 | 31.16% |
| NDX220218C14500000 | 2022-01-27 3:50PM EST | 2022-02-18 | 238.60 | 228.40 | 234.90 | -61.90 | -20.60% | 18 | 143 | 30.79% |
| NDXP220222C14500000 | 2022-01-24 12:14PM EST | 2022-02-22 | 271.20 | 248.40 | 254.40 | 0.00 | - | 1 | 3 | 29.81% |
| NDXP220223C14500000 | 2022-01-25 10:27AM EST | 2022-02-23 | 391.40 | 257.60 | 263.90 | 0.00 | - | - | 53 | 29.94% |
| NDXP220225C14500000 | 2022-01-27 3:42PM EST | 2022-02-25 | 299.80 | 276.00 | 282.80 | -75.31 | -20.08% | 2 | 1 | 30.18% |
| NDXP220311C14500000 | 2022-01-24 11:49AM EST | 2022-03-11 | 398.75 | 360.80 | 368.50 | 0.00 | - | - | 1 | 29.58% |
| NDX220318C14500000 | 2022-01-27 3:49PM EST | 2022-03-18 | 412.80 | 393.30 | 400.60 | -39.55 | -8.74% | 111 | 76 | 29.07% |
| NDX220414C14500000 | 2022-01-27 11:39AM EST | 2022-04-14 | 659.87 | 517.30 | 525.60 | +10.32 | +1.59% | 2 | 14 | 28.48% |
| NDX220520C14500000 | 2022-01-27 11:36AM EST | 2022-05-20 | 808.49 | 649.10 | 666.70 | -116.31 | -12.58% | 2 | 12 | 28.14% |
| NDX220617C14500000 | 2022-01-26 11:29AM EST | 2022-06-17 | 986.10 | 738.80 | 751.30 | 0.00 | - | 1 | 98 | 27.66% |
| NDX220819C14500000 | 2022-01-24 3:47PM EST | 2022-08-19 | 1,156.50 | 912.30 | 938.50 | 0.00 | - | 1 | 1 | 27.51% |
| NDX220916C14500000 | 2021-11-10 6:59AM EST | 2022-09-16 | 1,624.10 | 2,570.60 | 2,608.10 | 0.00 | - | 40 | 40 | 62.97% |
| NDX221118C14500000 | 2022-01-26 1:28PM EST | 2022-11-18 | 1,415.60 | 1,121.20 | 1,161.10 | 0.00 | - | 25 | 25 | 27.32% |
| NDX221216C14500000 | 2022-01-27 12:16PM EST | 2022-12-16 | 1,290.37 | 1,178.90 | 1,218.60 | -10.58 | -0.81% | 18 | 16 | 27.20% |
| NDX230120C14500000 | 2021-11-10 7:00AM EST | 2023-01-20 | 1,837.00 | 2,774.60 | 2,923.70 | 0.00 | - | - | 1 | 55.51% |
Opzioni Putper28 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220128P14500000 | 2022-01-27 2:40PM EST | 2022-01-28 | 490.97 | 477.80 | 501.20 | +57.47 | +13.26% | 10 | 34 | 26.61% |
| NDXP220131P14500000 | 2022-01-27 3:46PM EST | 2022-01-31 | 451.20 | 505.90 | 532.40 | +221.37 | +96.32% | 8 | 30 | 28.30% |
| NDXP220202P14500000 | 2022-01-24 3:32PM EST | 2022-02-02 | 449.30 | 550.40 | 575.30 | 0.00 | - | 20 | 11 | 32.13% |
| NDXP220204P14500000 | 2022-01-27 12:54PM EST | 2022-02-04 | 534.96 | 590.20 | 613.10 | +134.86 | +33.71% | 15 | 115 | 33.82% |
| NDXP220207P14500000 | 2022-01-27 3:46PM EST | 2022-02-07 | 561.63 | 607.70 | 629.70 | -78.47 | -12.26% | 21 | 14 | 31.26% |
| NDXP220209P14500000 | 2022-01-27 3:46PM EST | 2022-02-09 | 589.87 | 632.60 | 657.50 | +166.07 | +39.19% | 20 | 17 | 31.91% |
| NDXP220211P14500000 | 2022-01-24 3:34PM EST | 2022-02-11 | 529.95 | 658.60 | 682.50 | 0.00 | - | 2 | 3 | 32.27% |
| NDXP220214P14500000 | 2022-01-07 11:36AM EST | 2022-02-14 | 172.55 | 671.50 | 695.10 | 0.00 | - | 1 | 1 | 30.72% |
| NDXP220216P14500000 | 2022-01-24 1:46PM EST | 2022-02-16 | 744.75 | 699.90 | 717.50 | 0.00 | - | - | 2 | 31.07% |
| NDX220218P14500000 | 2022-01-27 3:50PM EST | 2022-02-18 | 715.82 | 709.30 | 733.20 | +31.52 | +4.61% | 15 | 172 | 30.91% |
| NDXP220222P14500000 | 2022-01-26 2:46PM EST | 2022-02-22 | 608.92 | 732.60 | 750.20 | 0.00 | - | 2 | 1 | 29.74% |
| NDXP220225P14500000 | 2022-01-26 2:14PM EST | 2022-02-25 | 556.30 | 757.30 | 781.20 | 0.00 | - | 1 | 9 | 30.29% |
| NDXP220304P14500000 | 2022-01-21 1:02PM EST | 2022-03-04 | 517.68 | 803.80 | 829.00 | 0.00 | - | 5 | 6 | 30.12% |
| NDX220318P14500000 | 2022-01-27 3:49PM EST | 2022-03-18 | 872.20 | 878.50 | 902.80 | +1.84 | +0.21% | 111 | 129 | 29.34% |
| NDX220414P14500000 | 2022-01-27 11:39AM EST | 2022-04-14 | 847.07 | 1,001.10 | 1,029.50 | +62.27 | +7.93% | 2 | 13 | 28.76% |
| NDX220520P14500000 | 2022-01-27 11:36AM EST | 2022-05-20 | 977.14 | 1,135.00 | 1,163.90 | -21.38 | -2.14% | 2 | 21 | 28.16% |
| NDX220617P14500000 | 2022-01-04 3:21PM EST | 2022-06-17 | 470.80 | 1,220.80 | 1,253.50 | 0.00 | - | 2 | 170 | 27.83% |
| NDX220819P14500000 | 2022-01-18 9:47AM EST | 2022-08-19 | 873.60 | 1,387.50 | 1,427.20 | 0.00 | - | 1 | 0 | 27.33% |
| NDX220916P14500000 | 2022-01-10 10:32AM EST | 2022-09-16 | 1,006.40 | 1,452.10 | 1,491.80 | 0.00 | - | 21 | 71 | 27.09% |
| NDX221118P14500000 | 2022-01-26 1:28PM EST | 2022-11-18 | 1,389.40 | 1,581.60 | 1,621.20 | 0.00 | - | 25 | 25 | 26.61% |
| NDX221216P14500000 | 2022-01-18 10:13AM EST | 2022-12-16 | 1,105.00 | 1,627.80 | 1,667.40 | 0.00 | - | 2 | 38 | 26.31% |
| NDX230120P14500000 | 2021-11-10 7:00AM EST | 2023-01-20 | 1,476.69 | 939.90 | 1,084.80 | 0.00 | - | - | 1 | 14.44% |
| NDX231215P14500000 | 2021-11-10 7:00AM EST | 2023-12-15 | 1,883.00 | 1,350.00 | 1,550.00 | 0.00 | - | 5 | 6 | 16.54% |
© 2022 Yahoo. Tutti i diritti riservati.
