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:16000.00
Opzioni d'acquistoper31 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220131C16000000 | 2022-01-28 3:12PM EST | 2022-01-31 | 0.05 | 0.00 | 0.10 | -1.75 | -97.22% | 31 | 10 | 35.30% |
| NDXP220202C16000000 | 2022-01-28 11:14AM EST | 2022-02-02 | 0.75 | 0.30 | 1.05 | -0.98 | -56.65% | 1 | 4 | 34.08% |
| NDXP220204C16000000 | 2022-01-28 3:27PM EST | 2022-02-04 | 5.36 | 1.10 | 1.95 | -3.44 | -39.09% | 7 | 93 | 30.97% |
| NDXP220207C16000000 | 2022-01-26 10:01AM EST | 2022-02-07 | 10.50 | 1.75 | 2.70 | 0.00 | - | 1 | 5 | 27.01% |
| NDXP220209C16000000 | 2022-01-21 10:50AM EST | 2022-02-09 | 32.10 | 3.40 | 4.50 | 0.00 | - | 2 | 1 | 26.46% |
| NDXP220211C16000000 | 2022-01-24 3:12PM EST | 2022-02-11 | 13.96 | 5.30 | 6.60 | 0.00 | - | 8 | 56 | 25.96% |
| NDXP220214C16000000 | 2022-01-27 11:46AM EST | 2022-02-14 | 8.50 | 6.40 | 7.80 | +4.20 | +97.67% | 2 | 1 | 24.20% |
| NDXP220216C16000000 | 2022-01-27 3:55PM EST | 2022-02-16 | 6.40 | 9.10 | 10.70 | +2.00 | +45.45% | 2 | 12 | 24.14% |
| NDX220218C16000000 | 2022-01-28 3:50PM EST | 2022-02-18 | 6.21 | 10.10 | 11.70 | -0.29 | -4.46% | 18 | 150 | 23.33% |
| NDXP220222C16000000 | 2022-01-20 2:37PM EST | 2022-02-22 | 89.60 | 13.20 | 15.00 | 0.00 | - | - | 1 | 22.39% |
| NDXP220223C16000000 | 2022-01-21 11:25AM EST | 2022-02-23 | 63.29 | 14.80 | 16.70 | 0.00 | - | 2 | 1 | 22.41% |
| NDXP220225C16000000 | 2022-01-28 4:02PM EST | 2022-02-25 | 19.79 | 18.10 | 20.10 | -1.78 | -8.25% | 2 | 8 | 22.41% |
| NDXP220304C16000000 | 2022-01-27 3:49PM EST | 2022-03-04 | 18.00 | 26.30 | 30.90 | 0.00 | - | 12 | 15 | 21.99% |
| NDXP220311C16000000 | 2022-01-26 3:58PM EST | 2022-03-11 | 36.08 | 38.50 | 42.60 | 0.00 | - | 4 | 3 | 21.66% |
| NDX220318C16000000 | 2022-01-28 3:43PM EST | 2022-03-18 | 45.50 | 51.90 | 55.20 | +8.80 | +23.98% | 18 | 360 | 21.44% |
| NDX220414C16000000 | 2022-01-28 1:17PM EST | 2022-04-14 | 99.85 | 111.20 | 117.10 | +24.90 | +33.22% | 2 | 53 | 21.56% |
| NDX220520C16000000 | 2022-01-24 11:07AM EST | 2022-05-20 | 193.72 | 194.50 | 210.40 | 0.00 | - | 2 | 28 | 22.03% |
| NDX220617C16000000 | 2022-01-24 11:41AM EST | 2022-06-17 | 280.15 | 267.70 | 278.60 | 0.00 | - | 1 | 188 | 22.17% |
| NDX220916C16000000 | 2022-01-24 10:01AM EST | 2022-09-16 | 501.57 | 476.20 | 507.30 | 0.00 | - | 18 | 310 | 23.09% |
| NDX221118C16000000 | 2022-01-28 1:50PM EST | 2022-11-18 | 625.00 | 613.20 | 652.30 | +10.45 | +1.70% | 2 | 2 | 23.52% |
| NDX221216C16000000 | 2022-01-21 12:02PM EST | 2022-12-16 | 851.73 | 668.40 | 708.30 | 0.00 | - | 1 | 50 | 23.58% |
| NDX230120C16000000 | 2022-01-20 11:39AM EST | 2023-01-20 | 1,178.66 | 733.30 | 773.20 | 0.00 | - | - | 2 | 23.59% |
| NDX231215C16000000 | 2021-12-22 3:29PM EST | 2023-12-15 | 2,340.30 | 1,320.70 | 1,531.80 | 0.00 | - | 10 | 53 | 26.81% |
Opzioni Putper31 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220131P16000000 | 2022-01-27 12:04PM EST | 2022-01-31 | 1,713.65 | 1,571.00 | 1,599.70 | 0.00 | - | 2 | 7 | 79.80% |
| NDXP220202P16000000 | 2022-01-21 9:37AM EST | 2022-02-02 | 1,210.38 | 1,571.50 | 1,600.70 | 0.00 | - | 1 | 15 | 62.10% |
| NDXP220204P16000000 | 2022-01-26 9:51AM EST | 2022-02-04 | 2,094.50 | 1,576.20 | 1,605.70 | +524.24 | +33.39% | 1 | 55 | 53.98% |
| NDXP220209P16000000 | 2022-01-27 12:04PM EST | 2022-02-09 | 1,727.33 | 1,578.60 | 1,608.60 | 0.00 | - | 2 | 5 | 44.97% |
| NDXP220211P16000000 | 2022-01-28 4:14PM EST | 2022-02-11 | 1,597.18 | 1,580.40 | 1,610.60 | -527.12 | -24.81% | 4 | 11 | 42.00% |
| NDXP220216P16000000 | 2022-01-26 3:38PM EST | 2022-02-16 | 1,924.05 | 1,594.40 | 1,614.30 | 0.00 | - | 6 | 6 | 36.62% |
| NDX220218P16000000 | 2022-01-28 11:22AM EST | 2022-02-18 | 1,798.18 | 1,593.70 | 1,621.30 | -139.92 | -7.22% | 1 | 113 | 35.82% |
| NDXP220225P16000000 | 2022-01-06 10:12AM EST | 2022-02-25 | 860.42 | 1,598.40 | 1,629.50 | 0.00 | - | 1 | 4 | 31.99% |
| NDXP220304P16000000 | 2022-01-18 12:05AM EST | 2022-03-04 | 605.08 | 1,609.80 | 1,641.90 | 0.00 | - | 2 | 1 | 29.85% |
| NDX220318P16000000 | 2022-01-21 10:39AM EST | 2022-03-18 | 1,402.40 | 1,639.90 | 1,666.40 | 0.00 | - | 4 | 233 | 27.17% |
| NDX220414P16000000 | 2022-01-21 10:30AM EST | 2022-04-14 | 1,562.10 | 1,700.80 | 1,725.60 | 0.00 | - | 2 | 3 | 25.18% |
| NDX220520P16000000 | 2022-01-25 10:57AM EST | 2022-05-20 | 2,040.00 | 1,789.80 | 1,816.30 | 0.00 | - | 30 | 105 | 24.51% |
| NDX220617P16000000 | 2022-01-24 9:30AM EST | 2022-06-17 | 2,210.47 | 1,858.10 | 1,881.60 | +88.67 | +4.18% | 3 | 113 | 24.17% |
| NDX220819P16000000 | 2022-01-18 12:07AM EST | 2022-08-19 | 1,300.80 | 1,990.90 | 2,030.80 | 0.00 | - | 2 | 1 | 24.08% |
| NDX220916P16000000 | 2022-01-13 1:23PM EST | 2022-09-16 | 1,364.50 | 2,049.40 | 2,089.20 | 0.00 | - | 1 | 27 | 23.99% |
| NDX221021P16000000 | 2022-01-18 12:07AM EST | 2022-10-21 | 1,446.51 | 2,109.90 | 2,149.80 | 0.00 | - | - | 1 | 23.70% |
| NDX221216P16000000 | 2022-01-12 1:36PM EST | 2022-12-16 | 1,498.03 | 2,215.50 | 2,255.40 | 0.00 | - | 4 | 46 | 23.64% |
| NDX230120P16000000 | 2022-01-18 12:07AM EST | 2023-01-20 | 1,547.22 | 2,243.10 | 2,283.00 | 0.00 | - | - | 12 | 22.96% |
| NDX231215P16000000 | 2021-11-10 7:00AM EST | 2023-12-15 | 2,219.76 | 1,916.00 | 2,116.00 | 0.00 | - | 1 | 7 | 14.31% |
© 2022 Yahoo. Tutti i diritti riservati.
