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
33.025,32 +18,37 (+0,06%) 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:14700.00
Opzioni d'acquistoper28 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220128C14700000 | 2022-01-27 4:01PM EST | 2022-01-28 | 2.90 | 1.90 | 3.70 | -27.75 | -90.54% | 80 | 21 | 34.01% |
| NDXP220131C14700000 | 2022-01-27 4:07PM EST | 2022-01-31 | 13.88 | 13.20 | 15.70 | -49.52 | -78.11% | 9 | 28 | 28.59% |
| NDXP220204C14700000 | 2022-01-27 3:58PM EST | 2022-02-04 | 66.00 | 63.50 | 68.10 | -104.25 | -61.23% | 8 | 5 | 32.72% |
| NDXP220211C14700000 | 2022-01-27 1:15PM EST | 2022-02-11 | 146.10 | 115.60 | 121.00 | -130.72 | -47.22% | 3 | 1 | 30.84% |
| NDX220218C14700000 | 2022-01-26 11:08AM EST | 2022-02-18 | 323.80 | 154.50 | 159.90 | 0.00 | - | 1 | 7 | 29.19% |
| NDXP220222C14700000 | 2022-01-21 11:20AM EST | 2022-02-22 | 531.15 | 172.20 | 177.10 | 0.00 | - | 2 | 1 | 28.31% |
| NDXP220223C14700000 | 2022-01-26 11:06AM EST | 2022-02-23 | 357.00 | 180.30 | 185.50 | 0.00 | - | 49 | 49 | 28.44% |
| NDX220318C14700000 | 2022-01-27 3:47PM EST | 2022-03-18 | 332.50 | 305.60 | 312.40 | +15.77 | +4.98% | 1 | 92 | 27.92% |
| NDX220414C14700000 | 2022-01-24 12:24PM EST | 2022-04-14 | 444.26 | 519.50 | 528.50 | 0.00 | - | 1 | 3 | 31.42% |
| NDX220520C14700000 | 2022-01-21 12:23PM EST | 2022-05-20 | 881.14 | 553.10 | 569.80 | 0.00 | - | 1 | 81 | 27.35% |
| NDX220617C14700000 | 2022-01-21 10:20AM EST | 2022-06-17 | 959.05 | 641.20 | 653.40 | 0.00 | - | 5 | 48 | 26.97% |
| NDX220819C14700000 | 2022-01-24 10:40AM EST | 2022-08-19 | 941.99 | 813.80 | 839.10 | 0.00 | - | - | 1 | 26.94% |
| NDX220916C14700000 | 2021-11-10 6:59AM EST | 2022-09-16 | 1,419.20 | 2,423.20 | 2,460.00 | 0.00 | - | - | 40 | 61.30% |
| NDX221216C14700000 | 2022-01-27 10:57AM EST | 2022-12-16 | 1,219.94 | 1,081.20 | 1,120.80 | +555.94 | +83.73% | 1 | 5 | 26.81% |
| NDX231215C14700000 | 2021-11-10 7:00AM EST | 2023-12-15 | 2,304.64 | 3,159.00 | 3,359.00 | 0.00 | - | 1 | 7 | 47.88% |
Opzioni Putper28 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220128P14700000 | 2022-01-27 3:28PM EST | 2022-01-28 | 680.02 | 668.50 | 697.60 | +314.37 | +85.98% | 16 | 33 | 27.03% |
| NDXP220131P14700000 | 2022-01-27 2:32PM EST | 2022-01-31 | 704.69 | 681.10 | 710.10 | +178.69 | +33.97% | 1 | 7 | 27.49% |
| NDXP220202P14700000 | 2022-01-27 9:30AM EST | 2022-02-02 | 495.05 | 708.10 | 735.70 | -201.28 | -28.91% | 12 | 12 | 30.79% |
| NDXP220204P14700000 | 2022-01-21 3:34PM EST | 2022-02-04 | 498.40 | 736.00 | 758.70 | 0.00 | - | 20 | 45 | 31.62% |
| NDXP220207P14700000 | 2022-01-21 1:21PM EST | 2022-02-07 | 433.55 | 749.30 | 776.00 | 0.00 | - | 37 | 8 | 29.97% |
| NDXP220209P14700000 | 2022-01-26 2:21PM EST | 2022-02-09 | 536.22 | 769.40 | 796.30 | 0.00 | - | 4 | 4 | 30.35% |
| NDXP220211P14700000 | 2022-01-27 2:32PM EST | 2022-02-11 | 814.33 | 789.70 | 816.30 | -176.67 | -17.83% | 3 | 5 | 30.67% |
| NDXP220214P14700000 | 2022-01-26 3:03PM EST | 2022-02-14 | 782.61 | 802.50 | 828.60 | 0.00 | - | 4 | 4 | 29.38% |
| NDXP220216P14700000 | 2022-01-21 10:22AM EST | 2022-02-16 | 556.63 | 826.70 | 842.80 | 0.00 | - | 2 | 2 | 29.28% |
| NDX220218P14700000 | 2022-01-27 3:02PM EST | 2022-02-18 | 818.30 | 833.60 | 854.40 | +169.30 | +26.09% | 1 | 105 | 28.99% |
| NDXP220222P14700000 | 2022-01-21 1:13PM EST | 2022-02-22 | 501.60 | 856.00 | 874.40 | 0.00 | - | 6 | 6 | 28.35% |
| NDXP220225P14700000 | 2022-01-21 1:41PM EST | 2022-02-25 | 544.82 | 877.10 | 902.80 | 0.00 | - | 22 | 19 | 28.98% |
| NDXP220304P14700000 | 2022-01-27 11:04AM EST | 2022-03-04 | 722.90 | 920.30 | 946.60 | +543.55 | +303.07% | 2 | 1 | 28.90% |
| NDXP220311P14700000 | 2022-01-19 11:54AM EST | 2022-03-11 | 420.33 | 960.10 | 978.00 | 0.00 | - | - | 1 | 28.30% |
| NDX220318P14700000 | 2022-01-21 11:53AM EST | 2022-03-18 | 656.75 | 989.60 | 1,014.30 | 0.00 | - | 9 | 143 | 28.19% |
| NDX220414P14700000 | 2022-01-24 2:59PM EST | 2022-04-14 | 1,092.82 | 1,106.60 | 1,136.90 | 0.00 | - | 20 | 21 | 27.86% |
| NDX220520P14700000 | 2021-11-15 2:07PM EST | 2022-05-20 | 564.00 | 522.40 | 535.10 | 0.00 | - | 14 | 145 | 0.00% |
| NDX220617P14700000 | 2021-10-20 1:01PM EST | 2022-06-17 | 815.43 | 544.90 | 559.50 | 0.00 | - | 1 | 65 | 0.00% |
| NDX220715P14700000 | 2022-01-06 10:33AM EST | 2022-07-15 | 724.08 | 1,397.60 | 1,426.90 | 0.00 | - | - | 15 | 26.71% |
| NDX220916P14700000 | 2021-11-10 6:59AM EST | 2022-09-16 | 1,346.60 | 816.60 | 845.80 | 0.00 | - | - | 40 | 8.89% |
| NDX221118P14700000 | 2022-01-20 2:57PM EST | 2022-11-18 | 1,221.52 | 1,681.60 | 1,721.20 | 0.00 | - | - | 1 | 26.15% |
| NDX221216P14700000 | 2021-11-10 7:00AM EST | 2022-12-16 | 1,485.00 | 996.30 | 1,033.60 | 0.00 | - | 1 | 16 | 11.60% |
| NDX230616P14700000 | 2021-11-10 7:00AM EST | 2023-06-16 | 1,887.40 | 1,195.00 | 1,395.00 | 0.00 | - | - | 3 | 15.00% |
| NDX231215P14700000 | 2021-11-22 11:45AM EST | 2023-12-15 | 1,387.28 | 1,436.00 | 1,636.00 | 0.00 | - | 1 | 2 | 16.05% |
© 2022 Yahoo. Tutti i diritti riservati.
