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
1,1347 +0,0017 (+0,15%) BTC-EUR
36.926,95 -677,07 (-1,80%) 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: 05:15PM EST
Prezzo d'esercizio:15900.00
Opzioni d'acquistoper19 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220119C15900000 | 2022-01-19 3:52PM EST | 2022-01-19 | 0.31 | 0.00 | 20.00 | -0.49 | -61.25% | 4 | 69 | 62.97% |
| NDX220121C15900000 | 2022-01-19 4:00PM EST | 2022-01-21 | 0.46 | 0.50 | 1.30 | -6.49 | -93.38% | 22 | 74 | 26.27% |
| NDXP220124C15900000 | 2022-01-19 2:30PM EST | 2022-01-24 | 5.60 | 3.30 | 4.70 | -8.71 | -60.87% | 3 | 12 | 22.41% |
| NDXP220126C15900000 | 2022-01-19 1:02PM EST | 2022-01-26 | 28.17 | 7.90 | 10.00 | -7.61 | -21.27% | 10 | 5 | 22.26% |
| NDXP220128C15900000 | 2022-01-19 12:10PM EST | 2022-01-28 | 39.28 | 15.80 | 18.10 | -21.57 | -35.45% | 4 | 3 | 22.62% |
| NDXP220131C15900000 | 2022-01-19 12:35PM EST | 2022-01-31 | 53.87 | 21.10 | 23.40 | -2.62 | -4.64% | 9 | 16 | 21.09% |
| NDXP220204C15900000 | 2022-01-19 3:38PM EST | 2022-02-04 | 53.65 | 40.70 | 43.30 | -42.66 | -44.29% | 2 | 8 | 21.80% |
| NDXP220207C15900000 | 2022-01-18 12:03AM EST | 2022-02-07 | 174.60 | 46.20 | 49.20 | 0.00 | - | 4 | 21 | 20.88% |
| NDXP220209C15900000 | 2022-01-18 12:03AM EST | 2022-02-09 | 192.30 | 56.80 | 60.10 | 0.00 | - | 4 | 21 | 21.22% |
| NDXP220211C15900000 | 2022-01-18 2:32PM EST | 2022-02-11 | 148.00 | 68.20 | 71.70 | +4.75 | +3.32% | 1 | 6 | 21.56% |
| NDXP220214C15900000 | 2022-01-18 12:03AM EST | 2022-02-14 | 317.65 | 74.50 | 78.00 | 0.00 | - | 2 | 2 | 20.93% |
| NDX220218C15900000 | 2022-01-19 3:45PM EST | 2022-02-18 | 112.60 | 93.50 | 97.30 | -39.40 | -25.92% | 3 | 134 | 21.19% |
| NDXP220304C15900000 | 2022-01-18 12:03AM EST | 2022-03-04 | 326.75 | 154.90 | 161.70 | 0.00 | - | 1 | 0 | 21.69% |
| NDX220318C15900000 | 2022-01-19 3:11PM EST | 2022-03-18 | 255.23 | 213.90 | 218.40 | -61.34 | -19.38% | 3 | 55 | 21.81% |
| NDX220414C15900000 | 2022-01-11 11:49AM EST | 2022-04-14 | 662.22 | 323.20 | 329.20 | 0.00 | - | 4 | 6 | 22.40% |
| NDX220520C15900000 | 2021-12-21 2:04PM EST | 2022-05-20 | 1,012.96 | 449.50 | 465.00 | 0.00 | - | 1 | 10 | 23.04% |
| NDX220617C15900000 | 2021-12-02 11:18AM EST | 2022-06-17 | 1,241.22 | 1,259.60 | 1,279.50 | 0.00 | - | 1 | 39 | 42.36% |
| NDX220715C15900000 | 2021-11-04 10:58AM EST | 2022-07-15 | 1,395.70 | 1,199.40 | 1,239.00 | 0.00 | - | - | 25 | 37.92% |
| NDX220916C15900000 | 2021-11-10 6:59AM EST | 2022-09-16 | 1,224.70 | 1,610.50 | 1,640.50 | 0.00 | - | 6 | 10 | 40.82% |
| NDX221216C15900000 | 2021-12-17 11:18AM EST | 2022-12-16 | 1,605.00 | 1,110.50 | 1,146.10 | 0.00 | - | 2 | 25 | 26.13% |
| NDX230120C15900000 | 2021-11-10 7:00AM EST | 2023-01-20 | 1,179.00 | 1,845.70 | 1,994.30 | 0.00 | - | - | 1 | 38.96% |
| NDX231215C15900000 | 2021-11-10 7:00AM EST | 2023-12-15 | 1,993.56 | 2,443.00 | 2,643.00 | 0.00 | - | 2 | 7 | 36.15% |
Opzioni Putper19 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220119P15900000 | 2022-01-18 11:31AM EST | 2022-01-19 | 628.90 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| NDX220121P15900000 | 2022-01-19 1:28PM EST | 2022-01-21 | 609.50 | 838.80 | 861.10 | -60.40 | -9.02% | 10 | 76 | 35.58% |
| NDXP220124P15900000 | 2022-01-18 3:51PM EST | 2022-01-24 | 680.10 | 841.90 | 864.10 | 0.00 | - | 1 | 11 | 26.66% |
| NDXP220126P15900000 | 2022-01-19 12:50PM EST | 2022-01-26 | 620.17 | 847.30 | 869.70 | -34.98 | -5.34% | 2 | 1 | 25.11% |
| NDXP220128P15900000 | 2022-01-18 3:15PM EST | 2022-01-28 | 696.51 | 856.00 | 878.90 | 0.00 | - | 5 | 16 | 24.89% |
| NDXP220131P15900000 | 2022-01-13 9:34AM EST | 2022-01-31 | 253.30 | 861.40 | 884.20 | 0.00 | - | 3 | 17 | 22.90% |
| NDXP220202P15900000 | 2022-01-05 3:26PM EST | 2022-02-02 | 394.71 | 871.50 | 893.90 | 0.00 | - | - | 6 | 22.96% |
| NDXP220204P15900000 | 2022-01-18 10:18AM EST | 2022-02-04 | 625.40 | 885.50 | 907.30 | 0.00 | - | 3 | 22 | 23.49% |
| NDXP220207P15900000 | 2022-01-05 3:37PM EST | 2022-02-07 | 425.14 | 891.60 | 912.60 | 0.00 | - | - | 5 | 22.31% |
| NDXP220209P15900000 | 2022-01-18 3:41PM EST | 2022-02-09 | 792.25 | 902.70 | 923.90 | 0.00 | - | 6 | 12 | 22.53% |
| NDXP220211P15900000 | 2022-01-05 2:40PM EST | 2022-02-11 | 434.35 | 914.60 | 934.50 | 0.00 | - | - | 3 | 22.65% |
| NDX220218P15900000 | 2022-01-19 11:21AM EST | 2022-02-18 | 900.00 | 944.80 | 965.20 | +316.55 | +54.25% | 1 | 33 | 22.47% |
| NDXP220225P15900000 | 2022-01-05 2:55PM EST | 2022-02-25 | 516.70 | 976.50 | 995.60 | 0.00 | - | - | 3 | 22.40% |
| NDX220318P15900000 | 2022-01-14 2:14PM EST | 2022-03-18 | 797.29 | 1,069.50 | 1,087.20 | 0.00 | - | 1 | 132 | 22.63% |
| NDX220414P15900000 | 2022-01-05 2:41PM EST | 2022-04-14 | 763.88 | 1,180.10 | 1,197.20 | 0.00 | - | - | 2 | 23.02% |
| NDX220520P15900000 | 2021-12-21 2:04PM EST | 2022-05-20 | 980.37 | 1,310.80 | 1,334.40 | 0.00 | - | - | 1 | 23.59% |
| NDX220617P15900000 | 2022-01-04 2:11PM EST | 2022-06-17 | 896.20 | 1,403.30 | 1,418.20 | 0.00 | - | 1 | 22 | 23.56% |
| NDX220715P15900000 | 2021-11-04 10:58AM EST | 2022-07-15 | 1,015.40 | 1,415.00 | 1,454.50 | 0.00 | - | - | 25 | 22.53% |
| NDX220916P15900000 | 2021-12-16 12:08PM EST | 2022-09-16 | 1,336.00 | 1,356.70 | 1,382.40 | 0.00 | - | 1 | 1 | 17.82% |
| NDX221216P15900000 | 2021-11-02 9:00AM EST | 2022-12-16 | 1,472.40 | 1,762.40 | 1,855.60 | 0.00 | - | 20 | 21 | 23.65% |
| NDX230120P15900000 | 2022-01-04 3:22PM EST | 2023-01-20 | 1,387.89 | 1,840.00 | 1,958.40 | 0.00 | - | - | 2 | 24.21% |
| NDX231215P15900000 | 2021-11-10 7:00AM EST | 2023-12-15 | 2,131.17 | 1,874.00 | 2,074.00 | 0.00 | - | - | 1 | 18.99% |
© 2022 Yahoo. Tutti i diritti riservati.
