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
32.798,66 -217,70 (-0,66%) 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:15000.00
Opzioni d'acquistoper28 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220128C15000000 | 2022-01-27 3:41PM EST | 2022-01-28 | 0.70 | 0.00 | 1.20 | -3.80 | -84.44% | 53 | 70 | 39.00% |
| NDXP220131C15000000 | 2022-01-27 3:30PM EST | 2022-01-31 | 3.87 | 2.70 | 4.60 | -16.13 | -80.65% | 4 | 9 | 29.77% |
| NDXP220202C15000000 | 2022-01-27 12:21PM EST | 2022-02-02 | 23.52 | 11.80 | 14.00 | -37.08 | -61.19% | 1 | 6 | 30.82% |
| NDXP220204C15000000 | 2022-01-27 3:00PM EST | 2022-02-04 | 28.00 | 22.10 | 25.30 | -97.00 | -77.60% | 6 | 44 | 31.05% |
| NDXP220207C15000000 | 2022-01-27 3:40PM EST | 2022-02-07 | 30.02 | 28.00 | 30.90 | -131.98 | -81.47% | 5 | 14 | 28.26% |
| NDXP220209C15000000 | 2022-01-27 9:38AM EST | 2022-02-09 | 90.00 | 39.30 | 42.70 | +4.20 | +4.90% | 1 | 11 | 28.54% |
| NDXP220211C15000000 | 2022-01-27 1:24PM EST | 2022-02-11 | 59.12 | 51.30 | 55.30 | -73.84 | -55.54% | 5 | 5 | 28.80% |
| NDXP220214C15000000 | 2022-01-26 2:48PM EST | 2022-02-14 | 115.00 | 58.20 | 62.20 | 0.00 | - | 5 | 9 | 27.41% |
| NDXP220216C15000000 | 2022-01-24 12:13PM EST | 2022-02-16 | 100.30 | 69.70 | 72.80 | 0.00 | - | 2 | 1 | 27.43% |
| NDX220218C15000000 | 2022-01-27 4:13PM EST | 2022-02-18 | 76.00 | 77.80 | 81.30 | -46.10 | -37.76% | 103 | 192 | 27.20% |
| NDXP220222C15000000 | 2022-01-25 1:32PM EST | 2022-02-22 | 161.40 | 89.90 | 92.90 | 0.00 | - | - | 2 | 26.30% |
| NDXP220223C15000000 | 2022-01-25 3:56PM EST | 2022-02-23 | 161.70 | 96.00 | 99.40 | 0.00 | - | - | 1 | 26.46% |
| NDXP220225C15000000 | 2022-01-25 10:06AM EST | 2022-02-25 | 189.22 | 107.80 | 112.80 | 0.00 | - | 1 | 2 | 26.80% |
| NDXP220228C15000000 | 2022-01-25 12:19PM EST | 2022-02-28 | 170.00 | 114.80 | 120.30 | 0.00 | - | - | 2 | 26.19% |
| NDXP220311C15000000 | 2022-01-25 10:14AM EST | 2022-03-11 | 270.57 | 171.00 | 177.20 | 0.00 | - | - | 2 | 26.60% |
| NDX220318C15000000 | 2022-01-27 3:40PM EST | 2022-03-18 | 197.95 | 197.80 | 203.40 | -42.95 | -17.83% | 116 | 100 | 26.29% |
| NDX220414C15000000 | 2022-01-27 2:53PM EST | 2022-04-14 | 316.24 | 304.60 | 310.80 | -162.56 | -33.95% | 32 | 11 | 26.16% |
| NDX220520C15000000 | 2022-01-27 11:36AM EST | 2022-05-20 | 548.95 | 424.80 | 439.60 | -71.90 | -11.58% | 2 | 16 | 26.20% |
| NDX220617C15000000 | 2022-01-25 10:01AM EST | 2022-06-17 | 626.00 | 508.10 | 520.10 | 0.00 | - | 21 | 182 | 25.95% |
| NDX220819C15000000 | 2022-01-18 11:13AM EST | 2022-08-19 | 1,352.76 | 678.60 | 702.30 | 0.00 | - | 1 | 1 | 26.14% |
| NDX220916C15000000 | 2022-01-25 10:52AM EST | 2022-09-16 | 895.25 | 744.50 | 776.40 | 0.00 | - | 80 | 132 | 26.23% |
| NDX221021C15000000 | 2022-01-18 12:06AM EST | 2022-10-21 | 1,660.40 | 823.10 | 862.50 | 0.00 | - | - | 1 | 26.29% |
| NDX221216C15000000 | 2022-01-21 12:02PM EST | 2022-12-16 | 1,322.93 | 941.70 | 981.40 | 0.00 | - | 1 | 33 | 26.21% |
| NDX231215C15000000 | 2021-12-20 10:57AM EST | 2023-12-15 | 2,593.60 | 2,221.00 | 2,421.00 | 0.00 | - | 1 | 5 | 36.80% |
Opzioni Putper28 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220128P15000000 | 2022-01-27 1:57PM EST | 2022-01-28 | 916.88 | 965.80 | 989.90 | +167.12 | +22.29% | 7 | 70 | 0.00% |
| NDXP220131P15000000 | 2022-01-27 3:46PM EST | 2022-01-31 | 905.92 | 969.00 | 998.30 | +75.92 | +9.15% | 7 | 42 | 25.21% |
| NDXP220202P15000000 | 2022-01-27 4:03PM EST | 2022-02-02 | 1,032.05 | 979.60 | 1,002.30 | +276.59 | +36.61% | 5 | 19 | 25.86% |
| NDXP220204P15000000 | 2022-01-26 3:09PM EST | 2022-02-04 | 1,024.43 | 993.00 | 1,023.50 | +26.42 | +2.65% | 1 | 107 | 31.44% |
| NDXP220207P15000000 | 2022-01-25 3:48PM EST | 2022-02-07 | 868.10 | 999.70 | 1,024.50 | 0.00 | - | 4 | 5 | 27.48% |
| NDXP220209P15000000 | 2022-01-21 3:12PM EST | 2022-02-09 | 723.65 | 1,011.70 | 1,041.00 | 0.00 | - | 1 | 2 | 28.82% |
| NDXP220211P15000000 | 2022-01-25 10:01AM EST | 2022-02-11 | 1,022.30 | 1,023.30 | 1,050.30 | 0.00 | - | 1 | 8 | 28.51% |
| NDXP220214P15000000 | 2022-01-20 9:43AM EST | 2022-02-14 | 310.60 | 1,032.20 | 1,061.30 | 0.00 | - | 1 | 1 | 27.72% |
| NDXP220216P15000000 | 2022-01-25 4:06PM EST | 2022-02-16 | 1,051.60 | 1,050.90 | 1,071.50 | 0.00 | - | 1 | 3 | 27.66% |
| NDX220218P15000000 | 2022-01-27 2:55PM EST | 2022-02-18 | 1,082.20 | 1,055.30 | 1,080.40 | +339.30 | +45.67% | 10 | 536 | 27.46% |
| NDXP220222P15000000 | 2022-01-20 2:47PM EST | 2022-02-22 | 420.00 | 1,072.60 | 1,092.40 | 0.00 | - | - | 1 | 26.57% |
| NDXP220225P15000000 | 2022-01-24 10:00AM EST | 2022-02-25 | 1,061.45 | 1,086.30 | 1,115.20 | 0.00 | - | 1 | 15 | 27.30% |
| NDXP220304P15000000 | 2022-01-27 9:35AM EST | 2022-03-04 | 948.42 | 1,121.00 | 1,150.20 | +74.69 | +8.55% | 1 | 10 | 27.28% |
| NDXP220311P15000000 | 2022-01-26 1:01PM EST | 2022-03-11 | 850.75 | 1,155.00 | 1,174.10 | 0.00 | - | 1 | 13 | 26.62% |
| NDX220318P15000000 | 2022-01-26 2:59PM EST | 2022-03-18 | 1,026.63 | 1,178.70 | 1,207.50 | 0.00 | - | 43 | 200 | 26.72% |
| NDX220414P15000000 | 2022-01-26 2:25PM EST | 2022-04-14 | 1,013.46 | 1,285.30 | 1,316.40 | 0.00 | - | 4 | 34 | 26.56% |
| NDX220520P15000000 | 2022-01-21 3:14PM EST | 2022-05-20 | 1,188.25 | 1,406.00 | 1,438.40 | 0.00 | - | 8 | 32 | 26.29% |
| NDX220617P15000000 | 2022-01-07 10:26AM EST | 2022-06-17 | 768.00 | 1,487.20 | 1,523.60 | 0.00 | - | 5 | 58 | 26.17% |
| NDX220715P15000000 | 2022-01-21 10:11AM EST | 2022-07-15 | 1,260.00 | 1,560.80 | 1,590.00 | 0.00 | - | 1 | 18 | 25.75% |
| NDX220819P15000000 | 2021-12-15 2:49PM EST | 2022-08-19 | 938.58 | 925.80 | 946.00 | 0.00 | - | - | 1 | 0.00% |
| NDX220916P15000000 | 2022-01-25 12:03PM EST | 2022-09-16 | 1,520.00 | 1,713.90 | 1,753.60 | 0.00 | - | 1 | 219 | 25.80% |
| NDX221021P15000000 | 2022-01-18 10:22AM EST | 2022-10-21 | 1,177.99 | 1,780.30 | 1,819.90 | 0.00 | - | 3 | 5 | 25.48% |
| NDX221216P15000000 | 2022-01-19 12:18PM EST | 2022-12-16 | 1,340.00 | 1,886.30 | 1,926.20 | 0.00 | - | 10 | 189 | 25.23% |
| NDX230120P15000000 | 2022-01-04 3:22PM EST | 2023-01-20 | 1,072.80 | 1,921.70 | 1,961.60 | 0.00 | - | 2 | 2 | 24.62% |
| NDX230616P15000000 | 2021-12-28 4:00PM EST | 2023-06-16 | 1,322.50 | 2,111.70 | 2,267.20 | 0.00 | - | - | 1 | 25.42% |
| NDX231215P15000000 | 2021-11-10 7:00AM EST | 2023-12-15 | 2,065.00 | 1,523.00 | 1,723.00 | 0.00 | - | 1 | 4 | 14.62% |
| NDX241220P15000000 | 2022-01-18 9:47AM EST | 2024-12-20 | 2,183.80 | 2,435.30 | 2,985.30 | 0.00 | - | - | 3 | 25.14% |
© 2022 Yahoo. Tutti i diritti riservati.
