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:15400.00
Opzioni d'acquistoper28 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220128C15400000 | 2022-01-27 9:40AM EST | 2022-01-28 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NDXP220131C15400000 | 2022-01-27 3:57PM EST | 2022-01-31 | 0.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NDXP220204C15400000 | 2022-01-27 10:09AM EST | 2022-02-04 | 22.72 | 5.90 | 7.30 | -28.98 | -56.05% | 1 | 6 | 33.21% |
| NDXP220207C15400000 | 2022-01-25 11:31AM EST | 2022-02-07 | 28.15 | 6.90 | 8.80 | 0.00 | - | 1 | 1 | 29.22% |
| NDXP220209C15400000 | 2022-01-26 10:48AM EST | 2022-02-09 | 50.20 | 10.70 | 13.10 | 0.00 | - | 2 | 3 | 28.87% |
| NDXP220211C15400000 | 2022-01-25 10:00AM EST | 2022-02-11 | 50.95 | 15.10 | 17.70 | 0.00 | - | 1 | 13 | 28.51% |
| NDXP220214C15400000 | 2022-01-24 12:54PM EST | 2022-02-14 | 46.97 | 18.00 | 20.40 | 0.00 | - | 10 | 18 | 26.79% |
| NDX220218C15400000 | 2022-01-27 3:10PM EST | 2022-02-18 | 29.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDXP220222C15400000 | 2022-01-25 12:20PM EST | 2022-02-22 | 61.70 | 32.60 | 35.30 | 0.00 | - | 2 | 2 | 25.23% |
| NDXP220223C15400000 | 2022-01-27 9:53AM EST | 2022-02-23 | 78.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP220311C15400000 | 2022-01-24 11:24AM EST | 2022-03-11 | 130.80 | 81.10 | 86.10 | 0.00 | - | - | 5 | 25.10% |
| NDX220318C15400000 | 2022-01-24 12:24PM EST | 2022-03-18 | 129.50 | 100.20 | 104.00 | 0.00 | - | 5 | 65 | 24.74% |
| NDX220414C15400000 | 2022-01-21 12:02PM EST | 2022-04-14 | 413.20 | 182.10 | 187.40 | 0.00 | - | 1 | 2 | 24.72% |
| NDX220520C15400000 | 2021-11-10 6:58AM EST | 2022-05-20 | 896.30 | 1,611.30 | 1,629.00 | 0.00 | - | - | 10 | 69.42% |
| NDX220617C15400000 | 2022-01-26 9:46AM EST | 2022-06-17 | 520.40 | 358.70 | 369.10 | 0.00 | - | 1 | 26 | 24.74% |
| NDX220916C15400000 | 2022-01-10 10:11AM EST | 2022-09-16 | 1,203.89 | 581.70 | 610.80 | 0.00 | - | - | 1 | 25.29% |
| NDX221216C15400000 | 2022-01-18 9:56AM EST | 2022-12-16 | 1,444.25 | 772.80 | 812.10 | 0.00 | - | 1 | 5 | 25.47% |
| NDX231215C15400000 | 2021-10-26 10:34AM EST | 2023-12-15 | 2,262.00 | 2,436.90 | 2,986.90 | 0.00 | - | 2 | 2 | 46.05% |
Opzioni Putper28 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220128P15400000 | 2022-01-27 1:36PM EST | 2022-01-28 | 1,348.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NDXP220131P15400000 | 2022-01-27 1:36PM EST | 2022-01-31 | 1,348.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDXP220202P15400000 | 2022-01-27 11:48AM EST | 2022-02-02 | 1,096.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NDXP220204P15400000 | 2022-01-27 11:58AM EST | 2022-02-04 | 1,110.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP220207P15400000 | 2022-01-27 3:32PM EST | 2022-02-07 | 1,396.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP220209P15400000 | 2022-01-25 12:59PM EST | 2022-02-09 | 1,350.06 | 1,167.60 | 1,207.50 | 0.00 | - | 1 | 5 | 0.00% |
| NDXP220211P15400000 | 2022-01-21 2:08PM EST | 2022-02-11 | 889.23 | 1,385.90 | 1,412.40 | 0.00 | - | 2 | 12 | 27.79% |
| NDXP220214P15400000 | 2022-01-18 11:49AM EST | 2022-02-14 | 455.70 | 1,389.10 | 1,416.80 | 0.00 | - | 4 | 6 | 26.68% |
| NDXP220216P15400000 | 2022-01-18 11:50AM EST | 2022-02-16 | 466.25 | 1,403.30 | 1,425.00 | 0.00 | - | - | 1 | 27.29% |
| NDX220218P15400000 | 2022-01-27 11:43AM EST | 2022-02-18 | 1,130.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP220222P15400000 | 2022-01-24 3:36PM EST | 2022-02-22 | 1,135.50 | 1,413.60 | 1,435.00 | 0.00 | - | 2 | 3 | 25.73% |
| NDXP220223P15400000 | 2022-01-20 10:34AM EST | 2022-02-23 | 499.10 | 1,416.80 | 1,438.10 | 0.00 | - | - | 2 | 25.75% |
| NDXP220225P15400000 | 2022-01-25 3:51PM EST | 2022-02-25 | 1,308.97 | 1,418.20 | 1,449.90 | 0.00 | - | 1 | 9 | 26.54% |
| NDXP220228P15400000 | 2022-01-26 2:39PM EST | 2022-02-28 | 992.10 | 1,424.00 | 1,450.80 | 0.00 | - | 1 | 4 | 25.38% |
| NDXP220304P15400000 | 2022-01-24 9:54AM EST | 2022-03-04 | 1,413.84 | 1,439.20 | 1,471.70 | 0.00 | - | 1 | 3 | 26.28% |
| NDXP220311P15400000 | 2022-01-20 11:07AM EST | 2022-03-11 | 591.34 | 1,464.20 | 1,484.60 | 0.00 | - | - | 1 | 25.26% |
| NDX220318P15400000 | 2022-01-27 11:43AM EST | 2022-03-18 | 1,235.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX220414P15400000 | 2022-01-20 12:34PM EST | 2022-04-14 | 767.39 | 1,561.20 | 1,595.10 | 0.00 | - | 1 | 4 | 25.30% |
| NDX220520P15400000 | 2022-01-12 1:30PM EST | 2022-05-20 | 684.30 | 1,663.10 | 1,696.50 | 0.00 | - | 2 | 13 | 25.01% |
| NDX220617P15400000 | 2021-11-10 6:59AM EST | 2022-06-17 | 1,103.10 | 785.70 | 801.40 | 0.00 | - | 5 | 15 | 0.00% |
| NDX220819P15400000 | 2021-10-25 1:30PM EST | 2022-08-19 | 1,166.43 | 1,109.70 | 1,154.60 | 0.00 | - | - | 1 | 0.00% |
| NDX221216P15400000 | 2021-12-20 1:55PM EST | 2022-12-16 | 1,510.00 | 1,924.20 | 1,963.70 | 0.00 | - | 6 | 12 | 20.56% |
| NDX230120P15400000 | 2021-11-10 7:00AM EST | 2023-01-20 | 1,873.00 | 1,213.10 | 1,359.40 | 0.00 | - | - | 1 | 0.00% |
| NDX231215P15400000 | 2021-11-10 7:00AM EST | 2023-12-15 | 2,056.00 | 1,673.00 | 1,873.00 | 0.00 | - | 1 | 1 | 12.82% |
© 2022 Yahoo. Tutti i diritti riservati.
