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:15500.00
Opzioni d'acquistoper31 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220131C15500000 | 2022-01-28 11:28AM EST | 2022-01-31 | 0.64 | 0.05 | 0.75 | -0.06 | -8.57% | 15 | 55 | 30.42% |
| NDXP220202C15500000 | 2022-01-28 1:01PM EST | 2022-02-02 | 3.25 | 2.25 | 3.40 | +0.30 | +10.17% | 17 | 11 | 28.64% |
| NDXP220204C15500000 | 2022-01-28 3:58PM EST | 2022-02-04 | 6.17 | 5.80 | 7.20 | -10.78 | -63.60% | 18 | 26 | 27.32% |
| NDXP220207C15500000 | 2022-01-28 12:08PM EST | 2022-02-07 | 10.45 | 8.40 | 9.90 | -1.70 | -13.99% | 3 | 4 | 24.22% |
| NDXP220209C15500000 | 2022-01-28 2:00PM EST | 2022-02-09 | 10.70 | 15.00 | 16.90 | -7.40 | -40.88% | 10 | 2 | 24.62% |
| NDXP220211C15500000 | 2022-01-28 2:40PM EST | 2022-02-11 | 13.23 | 22.50 | 24.70 | -1.22 | -8.44% | 8 | 15 | 24.84% |
| NDXP220214C15500000 | 2022-01-26 12:08PM EST | 2022-02-14 | 20.00 | 26.50 | 28.90 | -7.85 | -28.19% | 3 | 7 | 23.42% |
| NDXP220216C15500000 | 2022-01-28 3:57PM EST | 2022-02-16 | 34.80 | 35.20 | 38.00 | +0.40 | +1.16% | 1 | 0 | 23.78% |
| NDX220218C15500000 | 2022-01-28 3:44PM EST | 2022-02-18 | 33.10 | 39.80 | 42.70 | +7.65 | +30.06% | 3 | 89 | 23.35% |
| NDXP220222C15500000 | 2022-01-28 3:43PM EST | 2022-02-22 | 39.75 | 48.20 | 51.30 | -16.73 | -29.62% | 4 | 2 | 22.55% |
| NDXP220223C15500000 | 2022-01-28 3:47PM EST | 2022-02-23 | 45.45 | 52.90 | 56.10 | +8.75 | +23.84% | 2 | 3 | 22.71% |
| NDXP220225C15500000 | 2022-01-28 3:56PM EST | 2022-02-25 | 61.38 | 62.20 | 65.60 | +30.11 | +96.29% | 13 | 3 | 22.96% |
| NDXP220304C15500000 | 2022-01-28 3:42PM EST | 2022-03-04 | 71.43 | 84.50 | 92.20 | -13.62 | -16.01% | 3 | 2 | 23.00% |
| NDX220318C15500000 | 2022-01-28 3:57PM EST | 2022-03-18 | 135.21 | 134.60 | 139.30 | +54.96 | +68.49% | 14 | 75 | 22.69% |
| NDX220414C15500000 | 2022-01-28 2:24PM EST | 2022-04-14 | 207.50 | 230.40 | 237.20 | +52.30 | +33.70% | 5 | 8 | 22.97% |
| NDX220520C15500000 | 2022-01-28 9:48AM EST | 2022-05-20 | 235.43 | 344.70 | 362.20 | -1,097.57 | -82.34% | 1 | 41 | 23.45% |
| NDX220617C15500000 | 2022-01-28 10:03AM EST | 2022-06-17 | 309.10 | 432.60 | 446.30 | -85.20 | -21.61% | 120 | 540 | 23.56% |
| NDX220715C15500000 | 2022-01-24 11:59AM EST | 2022-07-15 | 456.25 | 502.70 | 531.60 | 0.00 | - | 1 | 2 | 23.85% |
| NDX220916C15500000 | 2022-01-26 12:28PM EST | 2022-09-16 | 738.78 | 666.10 | 699.20 | 0.00 | - | 1 | 38 | 24.17% |
| NDX221216C15500000 | 2022-01-28 2:55PM EST | 2022-12-16 | 817.00 | 873.90 | 913.10 | +71.00 | +9.52% | 3 | 22 | 24.52% |
| NDX230120C15500000 | 2022-01-20 11:39AM EST | 2023-01-20 | 1,438.67 | 940.30 | 980.20 | 0.00 | - | 1 | 2 | 24.48% |
| NDX230616C15500000 | 2021-12-03 2:47PM EST | 2023-06-16 | 2,093.65 | 2,312.00 | 2,512.00 | 0.00 | - | 1 | 0 | 43.28% |
| NDX231215C15500000 | 2021-11-10 7:00AM EST | 2023-12-15 | 1,731.50 | 2,671.00 | 2,871.00 | 0.00 | - | 7 | 8 | 41.68% |
Opzioni Putper31 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220131P15500000 | 2022-01-28 1:26PM EST | 2022-01-31 | 1,276.08 | 1,071.20 | 1,100.00 | -195.37 | -13.28% | 1 | 40 | 60.77% |
| NDXP220202P15500000 | 2022-01-27 12:45PM EST | 2022-02-02 | 1,388.57 | 1,073.80 | 1,102.80 | 0.00 | - | 8 | 9 | 52.16% |
| NDXP220204P15500000 | 2022-01-24 10:56AM EST | 2022-02-04 | 1,096.50 | 1,081.30 | 1,110.30 | -348.30 | -24.11% | 1 | 22 | 45.78% |
| NDXP220207P15500000 | 2022-01-25 10:24AM EST | 2022-02-07 | 1,417.00 | 1,084.40 | 1,113.30 | 0.00 | - | 1 | 3 | 38.86% |
| NDXP220209P15500000 | 2022-01-21 11:32AM EST | 2022-02-09 | 791.00 | 1,091.90 | 1,120.60 | 0.00 | - | 1 | 1 | 36.67% |
| NDXP220211P15500000 | 2022-01-28 4:14PM EST | 2022-02-11 | 1,116.18 | 1,099.30 | 1,127.90 | -382.75 | -25.53% | 1 | 14 | 35.02% |
| NDX220218P15500000 | 2022-01-28 3:58PM EST | 2022-02-18 | 1,130.90 | 1,125.00 | 1,150.60 | -302.55 | -21.11% | 16 | 136 | 31.14% |
| NDXP220225P15500000 | 2022-01-25 12:16PM EST | 2022-02-25 | 1,506.15 | 1,144.90 | 1,173.00 | 0.00 | - | 2 | 1 | 29.01% |
| NDXP220304P15500000 | 2022-01-18 1:08PM EST | 2022-03-04 | 681.25 | 1,170.90 | 1,199.40 | 0.00 | - | 2 | 5 | 27.98% |
| NDXP220311P15500000 | 2022-01-25 11:41AM EST | 2022-03-11 | 1,573.33 | 1,201.40 | 1,218.80 | 0.00 | - | - | 2 | 26.85% |
| NDX220318P15500000 | 2022-01-26 12:10PM EST | 2022-03-18 | 1,211.34 | 1,225.80 | 1,249.00 | 0.00 | - | 10 | 137 | 26.67% |
| NDX220414P15500000 | 2022-01-25 9:48AM EST | 2022-04-14 | 1,604.50 | 1,321.90 | 1,344.80 | 0.00 | - | 16 | 79 | 25.77% |
| NDX220520P15500000 | 2022-01-24 10:30AM EST | 2022-05-20 | 1,761.27 | 1,439.90 | 1,464.80 | 0.00 | - | 1 | 49 | 25.44% |
| NDX220617P15500000 | 2022-01-11 11:40AM EST | 2022-06-17 | 856.50 | 1,524.50 | 1,547.00 | 0.00 | - | 2 | 8 | 25.25% |
| NDX220715P15500000 | 2022-01-24 1:46PM EST | 2022-07-15 | 1,897.12 | 1,591.20 | 1,620.40 | 0.00 | - | 1 | 2 | 25.04% |
| NDX220819P15500000 | 2021-10-25 1:30PM EST | 2022-08-19 | 1,206.58 | 1,150.90 | 1,190.20 | 0.00 | - | - | 1 | 11.35% |
| NDX220916P15500000 | 2022-01-24 10:05AM EST | 2022-09-16 | 2,060.00 | 1,745.20 | 1,782.20 | 0.00 | - | 1 | 74 | 25.04% |
| NDX221216P15500000 | 2022-01-11 10:01AM EST | 2022-12-16 | 1,427.20 | 1,924.00 | 1,963.90 | 0.00 | - | 5 | 66 | 24.65% |
| NDX230120P15500000 | 2022-01-12 1:38PM EST | 2023-01-20 | 1,350.49 | 1,957.00 | 1,996.90 | 0.00 | - | 4 | 5 | 24.00% |
| NDX231215P15500000 | 2021-11-10 7:00AM EST | 2023-12-15 | 2,305.00 | 1,712.00 | 1,912.00 | 0.00 | - | 1 | 4 | 16.23% |
© 2022 Yahoo. Tutti i diritti riservati.
