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
1,1351 +0,0021 (+0,18%) BTC-EUR
36.927,68 -674,00 (-1,79%) 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:15800.00
Opzioni d'acquistoper19 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220119C15800000 | 2022-01-19 10:27AM EST | 2022-01-19 | 0.10 | 0.00 | 20.00 | -1.35 | -93.10% | 54 | 36 | 57.18% |
| NDX220121C15800000 | 2022-01-19 2:26PM EST | 2022-01-21 | 1.75 | 0.90 | 1.90 | -8.40 | -82.76% | 11 | 329 | 24.90% |
| NDXP220124C15800000 | 2022-01-19 3:50PM EST | 2022-01-24 | 7.00 | 4.70 | 6.20 | -14.76 | -67.83% | 20 | 4 | 21.28% |
| NDXP220126C15800000 | 2022-01-19 3:39PM EST | 2022-01-26 | 20.25 | 12.10 | 14.40 | -163.85 | -89.00% | 7 | 2 | 21.86% |
| NDXP220128C15800000 | 2022-01-19 3:59PM EST | 2022-01-28 | 26.40 | 24.10 | 26.40 | -46.80 | -63.93% | 5 | 4 | 22.68% |
| NDXP220204C15800000 | 2022-01-19 10:14AM EST | 2022-02-04 | 137.40 | 56.10 | 59.40 | -73.40 | -34.82% | 4 | 5 | 22.19% |
| NDXP220209C15800000 | 2022-01-19 12:11PM EST | 2022-02-09 | 133.70 | 76.40 | 79.80 | -17.30 | -11.46% | 6 | 6 | 21.66% |
| NDXP220211C15800000 | 2022-01-18 10:14AM EST | 2022-02-11 | 222.55 | 89.80 | 93.40 | 0.00 | - | 1 | 57 | 22.02% |
| NDXP220214C15800000 | 2022-01-18 10:14AM EST | 2022-02-14 | 232.70 | 96.70 | 100.70 | 0.00 | - | 1 | 0 | 21.39% |
| NDX220218C15800000 | 2022-01-19 3:41PM EST | 2022-02-18 | 142.51 | 118.60 | 122.60 | -49.22 | -25.67% | 17 | 47 | 21.65% |
| NDXP220225C15800000 | 2022-01-19 1:06PM EST | 2022-02-25 | 238.85 | 152.40 | 158.80 | -194.55 | -44.89% | 1 | 12 | 21.94% |
| NDXP220304C15800000 | 2022-01-18 12:03AM EST | 2022-03-04 | 472.70 | 185.40 | 193.00 | 0.00 | - | 6 | 6 | 22.12% |
| NDX220318C15800000 | 2022-01-19 3:11PM EST | 2022-03-18 | 294.47 | 248.90 | 253.50 | -73.49 | -19.97% | 9 | 111 | 22.23% |
| NDX220414C15800000 | 2022-01-11 11:49AM EST | 2022-04-14 | 720.47 | 362.40 | 368.60 | 0.00 | - | 4 | 5 | 22.76% |
| NDX220520C15800000 | 2021-12-17 2:13PM EST | 2022-05-20 | 1,075.93 | 567.80 | 584.20 | 0.00 | - | 2 | 2 | 25.64% |
| NDX220617C15800000 | 2022-01-11 1:48PM EST | 2022-06-17 | 960.00 | 588.60 | 598.50 | 0.00 | - | 2 | 42 | 23.51% |
| NDX221216C15800000 | 2022-01-10 11:04AM EST | 2022-12-16 | 1,375.00 | 1,064.20 | 1,100.10 | 0.00 | - | 1 | 22 | 24.68% |
| NDX231215C15800000 | 2021-11-10 7:00AM EST | 2023-12-15 | 1,555.00 | 2,499.00 | 2,699.00 | 0.00 | - | 20 | 20 | 36.39% |
Opzioni Putper19 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220119P15800000 | 2022-01-18 3:41PM EST | 2022-01-19 | 506.15 | 0.00 | 0.00 | -65.58 | -11.47% | 3 | 12 | 0.00% |
| NDX220121P15800000 | 2022-01-19 3:49PM EST | 2022-01-21 | 678.05 | 739.30 | 761.60 | +100.66 | +17.43% | 16 | 210 | 32.64% |
| NDXP220124P15800000 | 2022-01-19 3:49PM EST | 2022-01-24 | 683.50 | 743.50 | 765.70 | +86.20 | +14.43% | 25 | 19 | 24.91% |
| NDXP220126P15800000 | 2022-01-18 10:06AM EST | 2022-01-26 | 506.60 | 751.80 | 774.00 | 0.00 | - | 1 | 5 | 24.15% |
| NDXP220128P15800000 | 2022-01-18 3:46PM EST | 2022-01-28 | 512.70 | 763.80 | 786.90 | -135.61 | -20.92% | 1 | 15 | 24.48% |
| NDXP220131P15800000 | 2022-01-18 9:34AM EST | 2022-01-31 | 572.85 | 771.90 | 794.20 | 0.00 | - | 12 | 16 | 22.72% |
| NDXP220202P15800000 | 2022-01-18 12:04AM EST | 2022-02-02 | 324.26 | 785.00 | 806.70 | 0.00 | - | 1 | 1 | 22.97% |
| NDXP220204P15800000 | 2022-01-18 10:37AM EST | 2022-02-04 | 594.85 | 802.00 | 822.70 | 0.00 | - | 5 | 9 | 23.57% |
| NDXP220207P15800000 | 2022-01-07 10:43AM EST | 2022-02-07 | 349.50 | 809.50 | 829.30 | 0.00 | - | 4 | 12 | 22.45% |
| NDXP220211P15800000 | 2022-01-18 12:05AM EST | 2022-02-11 | 406.50 | 836.70 | 855.60 | 0.00 | - | 1 | 1 | 22.94% |
| NDX220218P15800000 | 2022-01-19 3:06PM EST | 2022-02-18 | 773.78 | 870.50 | 890.00 | +194.24 | +33.52% | 1 | 66 | 22.79% |
| NDXP220225P15800000 | 2022-01-12 2:23PM EST | 2022-02-25 | 418.79 | 905.40 | 923.70 | 0.00 | - | 2 | 5 | 22.75% |
| NDXP220304P15800000 | 2022-01-18 12:05AM EST | 2022-03-04 | 480.10 | 941.20 | 959.50 | 0.00 | - | 1 | 2 | 22.94% |
| NDX220318P15800000 | 2022-01-19 12:24PM EST | 2022-03-18 | 856.97 | 1,005.00 | 1,022.00 | +32.47 | +3.94% | 1 | 55 | 23.00% |
| NDX220414P15800000 | 2022-01-11 2:13PM EST | 2022-04-14 | 725.50 | 1,119.90 | 1,136.40 | 0.00 | - | 2 | 38 | 23.35% |
| NDX220520P15800000 | 2022-01-13 12:00PM EST | 2022-05-20 | 860.70 | 1,253.40 | 1,276.70 | 0.00 | - | 2 | 14 | 23.87% |
| NDX220617P15800000 | 2021-12-29 10:32AM EST | 2022-06-17 | 804.78 | 1,347.40 | 1,362.10 | 0.00 | - | 1 | 14 | 23.83% |
| NDX221216P15800000 | 2021-12-28 3:57PM EST | 2022-12-16 | 1,266.15 | 1,784.00 | 1,823.80 | 0.00 | - | 2 | 19 | 24.20% |
| NDX231215P15800000 | 2021-11-10 7:00AM EST | 2023-12-15 | 2,525.00 | 1,832.00 | 2,032.00 | 0.00 | - | - | 20 | 19.25% |
© 2022 Yahoo. Tutti i diritti riservati.
