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:14900.00
Opzioni d'acquistoper31 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220131C14900000 | 2022-01-28 3:08PM EST | 2022-01-31 | 9.40 | 5.30 | 7.00 | -91.40 | -90.67% | 30 | 6 | 21.27% |
| NDXP220204C14900000 | 2022-01-28 3:27PM EST | 2022-02-04 | 43.38 | 65.70 | 69.30 | -10.12 | -18.92% | 24 | 7 | 27.79% |
| NDXP220207C14900000 | 2022-01-28 11:30AM EST | 2022-02-07 | 60.70 | 82.60 | 86.40 | -20.60 | -25.34% | 1 | 4 | 25.60% |
| NDXP220209C14900000 | 2022-01-26 12:25PM EST | 2022-02-09 | 198.00 | 109.50 | 113.60 | 0.00 | - | 1 | 1 | 26.58% |
| NDXP220211C14900000 | 2022-01-28 10:45AM EST | 2022-02-11 | 62.20 | 133.30 | 137.70 | -97.10 | -60.95% | 4 | 7 | 27.12% |
| NDXP220214C14900000 | 2022-01-26 6:36PM EST | 2022-02-14 | 209.88 | 145.10 | 149.70 | 0.00 | - | - | 5 | 25.72% |
| NDXP220216C14900000 | 2022-01-26 3:01PM EST | 2022-02-16 | 149.75 | 167.20 | 172.10 | 0.00 | - | 2 | 0 | 26.26% |
| NDX220218C14900000 | 2022-01-27 12:51PM EST | 2022-02-18 | 128.20 | 179.80 | 184.70 | 0.00 | - | 8 | 39 | 25.99% |
| NDXP220222C14900000 | 2022-01-21 11:22AM EST | 2022-02-22 | 442.25 | 199.50 | 204.50 | 0.00 | - | 1 | 1 | 25.27% |
| NDXP220228C14900000 | 2022-01-26 2:40PM EST | 2022-02-28 | 309.20 | 237.30 | 242.50 | 0.00 | - | 2 | 3 | 25.14% |
| NDXP220302C14900000 | 2022-01-25 12:16PM EST | 2022-03-02 | 212.95 | 249.90 | 260.70 | 0.00 | - | - | 1 | 25.49% |
| NDXP220311C14900000 | 2022-01-21 4:03PM EST | 2022-03-11 | 392.40 | 309.00 | 318.30 | 0.00 | - | 1 | 1 | 25.70% |
| NDX220318C14900000 | 2022-01-27 3:47PM EST | 2022-03-18 | 252.80 | 345.30 | 351.60 | -43.10 | -14.57% | 1 | 20 | 25.44% |
| NDX220414C14900000 | 2022-01-28 11:51AM EST | 2022-04-14 | 409.90 | 468.70 | 477.90 | -1,202.83 | -74.58% | 1 | 1 | 25.37% |
| NDX220520C14900000 | 2022-01-20 3:46PM EST | 2022-05-20 | 905.99 | 601.40 | 625.00 | 0.00 | - | - | 0 | 25.57% |
| NDX220617C14900000 | 2022-01-28 9:41AM EST | 2022-06-17 | 527.70 | 700.00 | 715.80 | -779.40 | -59.63% | 5 | 88 | 25.43% |
| NDX221021C14900000 | 2022-01-18 12:06AM EST | 2022-10-21 | 1,732.30 | 1,031.10 | 1,071.00 | 0.00 | - | - | 1 | 25.68% |
| NDX221216C14900000 | 2022-01-26 10:17AM EST | 2022-12-16 | 1,242.40 | 1,159.20 | 1,199.10 | 0.00 | - | 10 | 27 | 25.70% |
Opzioni Putper31 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220131P14900000 | 2022-01-27 2:51PM EST | 2022-01-31 | 880.25 | 477.70 | 505.30 | 0.00 | - | 6 | 18 | 40.00% |
| NDXP220202P14900000 | 2022-01-28 2:14PM EST | 2022-02-02 | 774.58 | 510.30 | 534.70 | -163.29 | -17.41% | 6 | 16 | 36.75% |
| NDXP220204P14900000 | 2022-01-28 3:51PM EST | 2022-02-04 | 578.75 | 545.20 | 568.20 | -22.27 | -3.71% | 2 | 12 | 36.18% |
| NDXP220207P14900000 | 2022-01-24 12:25PM EST | 2022-02-07 | 1,205.95 | 561.60 | 584.20 | 0.00 | - | 1 | 2 | 32.23% |
| NDXP220209P14900000 | 2022-01-05 3:45PM EST | 2022-02-09 | 176.78 | 590.50 | 612.60 | 0.00 | - | - | 1 | 32.52% |
| NDXP220211P14900000 | 2022-01-21 12:06PM EST | 2022-02-11 | 481.45 | 615.10 | 636.90 | 0.00 | - | 1 | 4 | 32.51% |
| NDXP220214P14900000 | 2022-01-20 9:43AM EST | 2022-02-14 | 279.00 | 629.70 | 651.50 | 0.00 | - | 1 | 6 | 30.79% |
| NDXP220216P14900000 | 2022-01-26 1:03PM EST | 2022-02-16 | 669.70 | 657.60 | 673.00 | 0.00 | - | 1 | 1 | 30.90% |
| NDX220218P14900000 | 2022-01-28 12:24PM EST | 2022-02-18 | 804.35 | 667.90 | 689.70 | +31.90 | +4.13% | 1 | 28 | 30.69% |
| NDXP220225P14900000 | 2022-01-21 12:45PM EST | 2022-02-25 | 631.75 | 715.00 | 736.60 | 0.00 | - | 1 | 1 | 29.70% |
| NDXP220304P14900000 | 2022-01-19 2:39PM EST | 2022-03-04 | 445.42 | 760.20 | 782.40 | 0.00 | - | - | 10 | 29.26% |
| NDXP220311P14900000 | 2022-01-18 10:13AM EST | 2022-03-11 | 416.25 | 803.80 | 818.70 | 0.00 | - | 2 | 3 | 28.64% |
| NDX220318P14900000 | 2022-01-28 9:43AM EST | 2022-03-18 | 1,192.45 | 837.60 | 859.90 | +293.54 | +32.66% | 2 | 36 | 28.53% |
| NDX220414P14900000 | 2022-01-21 3:21PM EST | 2022-04-14 | 992.95 | 963.30 | 985.20 | 0.00 | - | 2 | 2 | 27.77% |
| NDX220617P14900000 | 2021-12-28 9:42AM EST | 2022-06-17 | 534.50 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| NDX220819P14900000 | 2021-12-15 2:49PM EST | 2022-08-19 | 908.33 | 891.90 | 911.80 | 0.00 | - | - | 1 | 15.26% |
| NDX220916P14900000 | 2022-01-28 11:15AM EST | 2022-09-16 | 1,561.55 | 1,429.30 | 1,463.70 | +429.54 | +37.94% | 1 | 13 | 26.43% |
| NDX221216P14900000 | 2022-01-26 10:17AM EST | 2022-12-16 | 1,667.60 | 1,614.80 | 1,654.20 | 0.00 | - | 10 | 27 | 25.91% |
| NDX230120P14900000 | 2021-11-10 7:00AM EST | 2023-01-20 | 1,588.00 | 1,056.10 | 1,201.00 | 0.00 | - | 1 | 17 | 16.65% |
| NDX230616P14900000 | 2021-12-28 4:00PM EST | 2023-06-16 | 1,287.50 | 2,058.80 | 2,213.60 | 0.00 | - | - | 1 | 28.98% |
| NDX231215P14900000 | 2021-11-10 7:00AM EST | 2023-12-15 | 2,018.00 | 1,488.00 | 1,688.00 | 0.00 | - | - | 3 | 18.19% |
© 2022 Yahoo. Tutti i diritti riservati.
