Italia markets closed
Dow Jones
35.028,65 -339,82 (-0,96%) Nasdaq
14.340,25 -166,64 (-1,15%) Nikkei 225
27.467,23 -790,02 (-2,80%) EUR/USD
1,1346 +0,0015 (+0,14%) BTC-EUR
36.906,42 -679,26 (-1,81%) CMC Crypto 200
992,24 -2,50 (-0,25%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 05:16PM EST
Prezzo d'esercizio:15700.00
Opzioni d'acquistoper19 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220119C15700000 | 2022-01-19 3:37PM EST | 2022-01-19 | 0.05 | 0.00 | 10.00 | -3.63 | -98.64% | 76 | 35 | 51.24% |
| NDX220121C15700000 | 2022-01-19 4:00PM EST | 2022-01-21 | 1.33 | 1.40 | 2.30 | -14.03 | -91.34% | 39 | 72 | 22.74% |
| NDXP220124C15700000 | 2022-01-19 1:21PM EST | 2022-01-24 | 30.70 | 6.80 | 8.70 | -33.50 | -52.18% | 6 | 9 | 20.32% |
| NDXP220126C15700000 | 2022-01-19 3:58PM EST | 2022-01-26 | 22.80 | 19.50 | 22.10 | -105.10 | -82.17% | 7 | 4 | 21.85% |
| NDXP220128C15700000 | 2022-01-19 9:32AM EST | 2022-01-28 | 109.90 | 36.40 | 39.10 | -30.00 | -21.44% | 1 | 6 | 23.01% |
| NDXP220131C15700000 | 2022-01-19 2:25PM EST | 2022-01-31 | 72.20 | 45.90 | 48.10 | -172.63 | -70.51% | 1 | 8 | 21.57% |
| NDXP220204C15700000 | 2022-01-18 12:16PM EST | 2022-02-04 | 175.00 | 77.10 | 80.60 | 0.00 | - | 2 | 2 | 22.72% |
| NDXP220207C15700000 | 2022-01-07 11:51AM EST | 2022-02-07 | 381.50 | 85.90 | 89.40 | 0.00 | - | 5 | 5 | 21.82% |
| NDXP220214C15700000 | 2022-01-18 12:03AM EST | 2022-02-14 | 371.95 | 124.10 | 128.40 | 0.00 | - | - | 1 | 21.92% |
| NDX220218C15700000 | 2022-01-19 2:25PM EST | 2022-02-18 | 191.81 | 148.30 | 152.50 | -58.19 | -23.28% | 2 | 47 | 22.16% |
| NDX220318C15700000 | 2022-01-19 3:59PM EST | 2022-03-18 | 287.50 | 287.40 | 292.10 | -95.10 | -24.86% | 6 | 163 | 22.66% |
| NDX220414C15700000 | 2022-01-19 2:39PM EST | 2022-04-14 | 461.46 | 404.30 | 410.80 | -224.59 | -32.74% | 2 | 2 | 23.13% |
| NDX220617C15700000 | 2021-12-27 9:59AM EST | 2022-06-17 | 1,508.10 | 634.00 | 644.10 | 0.00 | - | 122 | 55 | 23.78% |
| NDX220819C15700000 | 2021-12-17 9:30AM EST | 2022-08-19 | 1,312.90 | 893.40 | 918.30 | 0.00 | - | 1 | 1 | 26.01% |
| NDX220916C15700000 | 2021-10-28 2:21PM EST | 2022-09-16 | 1,332.15 | 1,632.20 | 1,672.10 | 0.00 | - | 40 | 41 | 39.92% |
| NDX221216C15700000 | 2022-01-18 3:59PM EST | 2022-12-16 | 1,228.50 | 1,113.00 | 1,149.20 | 0.00 | - | 5 | 10 | 24.88% |
| NDX231215C15700000 | 2021-11-10 7:00AM EST | 2023-12-15 | 2,115.17 | 2,556.00 | 2,756.00 | 0.00 | - | - | 5 | 36.64% |
Opzioni Putper19 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220119P15700000 | 2022-01-19 1:43PM EST | 2022-01-19 | 445.97 | 0.00 | 0.00 | -25.32 | -5.37% | 7 | 11 | 0.00% |
| NDX220121P15700000 | 2022-01-19 2:15PM EST | 2022-01-21 | 508.55 | 640.20 | 663.20 | +36.30 | +7.69% | 3 | 186 | 30.23% |
| NDXP220124P15700000 | 2022-01-19 3:52PM EST | 2022-01-24 | 615.40 | 646.10 | 668.20 | +305.35 | +98.48% | 20 | 10 | 23.29% |
| NDXP220126P15700000 | 2022-01-06 12:37PM EST | 2022-01-26 | 268.50 | 659.30 | 681.10 | 0.00 | - | 2 | 6 | 23.54% |
| NDXP220128P15700000 | 2022-01-19 9:47AM EST | 2022-01-28 | 469.76 | 677.20 | 699.00 | -75.64 | -13.87% | 2 | 126 | 24.39% |
| NDXP220131P15700000 | 2022-01-12 3:38PM EST | 2022-01-31 | 224.34 | 687.00 | 708.60 | 0.00 | - | 2 | 12 | 22.79% |
| NDXP220204P15700000 | 2022-01-18 2:51PM EST | 2022-02-04 | 552.18 | 723.50 | 743.10 | 0.00 | - | 13 | 13 | 23.84% |
| NDXP220207P15700000 | 2022-01-07 10:43AM EST | 2022-02-07 | 462.15 | 732.40 | 751.20 | 0.00 | - | 1 | 3 | 22.77% |
| NDXP220209P15700000 | 2022-01-13 11:38AM EST | 2022-02-09 | 304.50 | 747.80 | 766.90 | 0.00 | - | 3 | 6 | 23.11% |
| NDXP220211P15700000 | 2022-01-10 10:26AM EST | 2022-02-11 | 710.91 | 763.70 | 781.70 | 0.00 | - | 1 | 2 | 23.35% |
| NDX220218P15700000 | 2022-01-19 1:25PM EST | 2022-02-18 | 644.35 | 800.80 | 819.30 | -53.25 | -7.63% | 13 | 86 | 23.18% |
| NDXP220225P15700000 | 2022-01-12 10:41AM EST | 2022-02-25 | 399.25 | 838.60 | 856.00 | 0.00 | - | 2 | 3 | 23.16% |
| NDXP220304P15700000 | 2022-01-18 12:05AM EST | 2022-03-04 | 466.00 | 876.60 | 894.10 | 0.00 | - | - | 1 | 23.33% |
| NDX220318P15700000 | 2022-01-19 1:25PM EST | 2022-03-18 | 801.15 | 944.00 | 960.20 | -2.15 | -0.27% | 4 | 147 | 23.39% |
| NDX220414P15700000 | 2021-12-21 12:30PM EST | 2022-04-14 | 800.50 | 1,062.40 | 1,078.40 | 0.00 | - | 3 | 4 | 23.70% |
| NDX220520P15700000 | 2021-12-21 12:37PM EST | 2022-05-20 | 933.40 | 1,198.20 | 1,221.10 | 0.00 | - | - | 2 | 24.17% |
| NDX220617P15700000 | 2021-12-21 1:20PM EST | 2022-06-17 | 1,020.50 | 1,293.50 | 1,307.90 | 0.00 | - | 5 | 15 | 24.11% |
| NDX220715P15700000 | 2021-12-21 11:48AM EST | 2022-07-15 | 1,130.75 | 1,365.70 | 1,390.20 | 0.00 | - | - | 0 | 24.13% |
| NDX220819P15700000 | 2021-12-21 12:30PM EST | 2022-08-19 | 1,209.72 | 1,466.30 | 1,492.50 | 0.00 | - | - | 2 | 24.31% |
| NDX220916P15700000 | 2021-12-21 12:53PM EST | 2022-09-16 | 1,275.50 | 1,535.00 | 1,561.00 | 0.00 | - | - | 2 | 24.27% |
| NDX221216P15700000 | 2021-12-28 3:57PM EST | 2022-12-16 | 1,231.15 | 1,733.00 | 1,772.80 | 0.00 | - | 2 | 0 | 24.40% |
| NDX230120P15700000 | 2021-12-21 1:24PM EST | 2023-01-20 | 1,543.30 | 1,739.50 | 1,856.40 | 0.00 | - | - | 1 | 24.60% |
| NDX231215P15700000 | 2021-11-10 7:00AM EST | 2023-12-15 | 2,296.00 | 1,792.00 | 1,992.00 | 0.00 | - | 1 | 4 | 19.51% |
© 2022 Yahoo. Tutti i diritti riservati.
