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:15600.00
Opzioni d'acquistoper31 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220131C15600000 | 2022-01-27 10:18AM EST | 2022-01-31 | 1.50 | 0.00 | 0.65 | 0.00 | - | 1 | 41 | 32.38% |
| NDXP220204C15600000 | 2022-01-27 10:58AM EST | 2022-02-04 | 8.00 | 4.00 | 5.30 | 0.00 | - | 3 | 8 | 27.91% |
| NDXP220207C15600000 | 2022-01-27 10:57AM EST | 2022-02-07 | 8.90 | 5.90 | 7.30 | 0.00 | - | 1 | 7 | 24.63% |
| NDXP220209C15600000 | 2022-01-26 1:41PM EST | 2022-02-09 | 13.40 | 10.80 | 12.50 | 0.00 | - | 1 | 1 | 24.81% |
| NDXP220211C15600000 | 2022-01-28 2:40PM EST | 2022-02-11 | 10.12 | 16.40 | 18.40 | -9.70 | -48.94% | 2 | 8 | 24.86% |
| NDXP220214C15600000 | 2022-01-27 11:41AM EST | 2022-02-14 | 22.37 | 19.40 | 21.60 | 0.00 | - | 2 | 52 | 23.37% |
| NDXP220216C15600000 | 2022-01-28 3:57PM EST | 2022-02-16 | 26.30 | 26.60 | 29.00 | +0.20 | +0.77% | 1 | 0 | 23.68% |
| NDX220218C15600000 | 2022-01-28 3:44PM EST | 2022-02-18 | 25.10 | 30.00 | 32.60 | -5.45 | -17.84% | 3 | 122 | 23.18% |
| NDXP220222C15600000 | 2022-01-28 3:43PM EST | 2022-02-22 | 30.75 | 37.10 | 39.80 | -17.85 | -36.73% | 3 | 0 | 22.37% |
| NDXP220223C15600000 | 2022-01-28 3:47PM EST | 2022-02-23 | 35.45 | 40.90 | 43.70 | +6.75 | +23.52% | 1 | 2 | 22.49% |
| NDXP220225C15600000 | 2022-01-28 3:44PM EST | 2022-02-25 | 41.75 | 48.70 | 51.80 | +17.48 | +72.02% | 3 | 9 | 22.73% |
| NDXP220228C15600000 | 2022-01-28 11:55AM EST | 2022-02-28 | 44.55 | 53.40 | 56.50 | +14.35 | +47.52% | 1 | 1 | 22.15% |
| NDXP220304C15600000 | 2022-01-28 3:42PM EST | 2022-03-04 | 57.43 | 67.60 | 74.40 | -24.82 | -30.18% | 4 | 0 | 22.68% |
| NDX220318C15600000 | 2022-01-28 3:41PM EST | 2022-03-18 | 96.50 | 112.30 | 116.80 | +30.25 | +45.66% | 7 | 11 | 22.37% |
| NDX220414C15600000 | 2022-01-28 3:43PM EST | 2022-04-14 | 180.50 | 200.90 | 207.50 | +46.30 | +34.50% | 3 | 8 | 22.64% |
| NDX220520C15600000 | 2022-01-28 9:48AM EST | 2022-05-20 | 210.43 | 309.90 | 326.50 | -1,087.58 | -83.79% | 1 | 108 | 23.12% |
| NDX220617C15600000 | 2021-12-23 1:51PM EST | 2022-06-17 | 1,513.78 | 460.50 | 479.80 | 0.00 | - | 1 | 2 | 25.46% |
| NDX220715C15600000 | 2022-01-24 2:49PM EST | 2022-07-15 | 430.00 | 463.50 | 492.30 | 0.00 | - | 2 | 20 | 23.59% |
| NDX220916C15600000 | 2021-11-10 6:59AM EST | 2022-09-16 | 1,267.60 | 1,801.00 | 1,833.30 | 0.00 | - | 1 | 2 | 49.87% |
| NDX221021C15600000 | 2022-01-24 2:25PM EST | 2022-10-21 | 659.52 | 704.00 | 743.90 | 0.00 | - | - | 5 | 24.14% |
| NDX221216C15600000 | 2021-10-20 11:10AM EST | 2022-12-16 | 1,370.00 | 2,143.50 | 2,215.10 | 0.00 | - | 1 | 90 | 49.29% |
Opzioni Putper31 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220131P15600000 | 2022-01-24 3:18PM EST | 2022-01-31 | 1,376.70 | 1,171.20 | 1,199.90 | 0.00 | - | 13 | 33 | 64.74% |
| NDXP220202P15600000 | 2021-12-28 12:34PM EST | 2022-02-02 | 167.90 | 1,613.00 | 1,642.80 | 0.00 | - | - | 1 | 135.18% |
| NDXP220204P15600000 | 2022-01-24 12:13PM EST | 2022-02-04 | 1,843.07 | 1,179.30 | 1,208.60 | 0.00 | - | 1 | 10 | 48.21% |
| NDXP220207P15600000 | 2022-01-25 12:53PM EST | 2022-02-07 | 1,545.97 | 1,181.50 | 1,210.80 | 0.00 | - | 1 | 3 | 40.76% |
| NDXP220209P15600000 | 2022-01-11 3:50PM EST | 2022-02-09 | 309.30 | 1,187.10 | 1,216.30 | 0.00 | - | 4 | 6 | 38.16% |
| NDXP220211P15600000 | 2021-12-29 4:02PM EST | 2022-02-11 | 196.65 | 1,192.70 | 1,221.80 | 0.00 | - | - | 2 | 36.18% |
| NDXP220216P15600000 | 2022-01-21 10:14AM EST | 2022-02-16 | 1,089.43 | 1,213.20 | 1,232.30 | 0.00 | - | 1 | 1 | 32.40% |
| NDX220218P15600000 | 2022-01-26 1:39PM EST | 2022-02-18 | 1,171.22 | 1,214.60 | 1,240.90 | 0.00 | - | 10 | 77 | 31.82% |
| NDXP220222P15600000 | 2022-01-24 10:12AM EST | 2022-02-22 | 1,623.85 | 1,224.50 | 1,243.30 | 0.00 | - | - | 4 | 29.41% |
| NDXP220225P15600000 | 2022-01-25 9:47AM EST | 2022-02-25 | 1,528.15 | 1,230.70 | 1,259.60 | 0.00 | - | 1 | 7 | 29.36% |
| NDXP220304P15600000 | 2022-01-27 3:47PM EST | 2022-03-04 | 1,556.42 | 1,253.30 | 1,282.60 | 0.00 | - | 2 | 4 | 28.13% |
| NDX220318P15600000 | 2022-01-26 1:39PM EST | 2022-03-18 | 1,275.85 | 1,302.70 | 1,325.90 | 0.00 | - | 16 | 44 | 26.56% |
| NDX220414P15600000 | 2022-01-12 10:39AM EST | 2022-04-14 | 598.20 | 1,393.10 | 1,415.40 | 0.00 | - | 1 | 11 | 25.57% |
| NDX220520P15600000 | 2022-01-21 9:32AM EST | 2022-05-20 | 1,310.00 | 1,504.90 | 1,530.40 | 0.00 | - | 10 | 110 | 25.21% |
| NDX220617P15600000 | 2022-01-13 11:15AM EST | 2022-06-17 | 900.00 | 1,586.70 | 1,609.40 | 0.00 | - | 52 | 69 | 25.00% |
| NDX220715P15600000 | 2021-10-29 11:45AM EST | 2022-07-15 | 1,083.40 | 1,093.50 | 1,133.30 | 0.00 | - | 20 | 20 | 0.00% |
| NDX220819P15600000 | 2022-01-18 3:16PM EST | 2022-08-19 | 1,331.46 | 1,739.20 | 1,779.10 | 0.00 | - | 15 | 16 | 24.98% |
| NDX221216P15600000 | 2021-11-10 7:00AM EST | 2022-12-16 | 1,904.00 | 1,278.80 | 1,323.30 | 0.00 | - | 1 | 89 | 10.32% |
| NDX230120P15600000 | 2022-01-12 1:31PM EST | 2023-01-20 | 1,388.71 | 2,012.00 | 2,051.90 | 0.00 | - | 4 | 4 | 23.79% |
| NDX231215P15600000 | 2021-11-10 7:00AM EST | 2023-12-15 | 2,056.00 | 1,751.00 | 1,951.00 | 0.00 | - | 1 | 1 | 15.87% |
© 2022 Yahoo. Tutti i diritti riservati.
