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
1,1348 +0,0018 (+0,16%) BTC-EUR
36.891,52 -683,55 (-1,82%) 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:16400.00
Opzioni d'acquistoper19 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220119C16400000 | 2022-01-19 3:48PM EST | 2022-01-19 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 13 | 249 | 49.61% |
| NDX220121C16400000 | 2022-01-19 2:31PM EST | 2022-01-21 | 0.25 | 0.00 | 0.50 | -3.30 | -92.96% | 21 | 114 | 34.94% |
| NDXP220124C16400000 | 2022-01-12 1:51PM EST | 2022-01-24 | 36.44 | 0.45 | 1.30 | 0.00 | - | 2 | 6 | 27.42% |
| NDXP220126C16400000 | 2022-01-06 3:36PM EST | 2022-01-26 | 67.80 | 1.60 | 2.95 | 0.00 | - | - | 3 | 26.36% |
| NDXP220128C16400000 | 2022-01-18 3:14PM EST | 2022-01-28 | 10.20 | 3.30 | 4.80 | 0.00 | - | 1 | 15 | 25.29% |
| NDXP220131C16400000 | 2022-01-19 1:22PM EST | 2022-01-31 | 9.40 | 4.40 | 6.00 | -20.91 | -68.99% | 5 | 28 | 22.96% |
| NDXP220202C16400000 | 2022-01-18 2:27PM EST | 2022-02-02 | 17.20 | 6.30 | 8.30 | 0.00 | - | 4 | 3 | 22.54% |
| NDXP220204C16400000 | 2022-01-19 10:30AM EST | 2022-02-04 | 19.33 | 8.50 | 10.60 | -5.57 | -22.37% | 1 | 25 | 22.11% |
| NDXP220207C16400000 | 2022-01-14 4:03PM EST | 2022-02-07 | 52.45 | 10.10 | 12.10 | 0.00 | - | 2 | 3 | 20.88% |
| NDXP220209C16400000 | 2022-01-18 12:03AM EST | 2022-02-09 | 59.82 | 12.90 | 15.20 | 0.00 | - | - | 2 | 20.80% |
| NDXP220211C16400000 | 2022-01-18 2:32PM EST | 2022-02-11 | 40.40 | 16.30 | 18.70 | 0.00 | - | 1 | 4 | 20.76% |
| NDXP220214C16400000 | 2022-01-18 12:03AM EST | 2022-02-14 | 79.50 | 18.20 | 20.90 | 0.00 | - | 1 | 1 | 20.04% |
| NDXP220216C16400000 | 2022-01-18 12:03AM EST | 2022-02-16 | 90.34 | 22.40 | 25.10 | 0.00 | - | - | 1 | 20.12% |
| NDX220218C16400000 | 2022-01-19 10:55AM EST | 2022-02-18 | 41.55 | 25.80 | 28.30 | -10.75 | -20.55% | 12 | 52 | 20.00% |
| NDXP220225C16400000 | 2022-01-18 11:31AM EST | 2022-02-25 | 72.50 | 39.90 | 43.10 | 0.00 | - | 1 | 9 | 20.02% |
| NDXP220304C16400000 | 2022-01-19 12:32PM EST | 2022-03-04 | 94.05 | 55.30 | 60.00 | -100.88 | -51.75% | 3 | 2 | 20.12% |
| NDX220318C16400000 | 2022-01-19 2:45PM EST | 2022-03-18 | 116.65 | 90.50 | 93.70 | -20.31 | -14.83% | 19 | 249 | 20.13% |
| NDX220414C16400000 | 2022-01-18 2:26PM EST | 2022-04-14 | 237.90 | 169.50 | 174.70 | 0.00 | - | 1 | 8 | 20.85% |
| NDX220617C16400000 | 2022-01-13 1:00PM EST | 2022-06-17 | 574.36 | 357.60 | 365.80 | 0.00 | - | 2 | 52 | 21.96% |
| NDX220715C16400000 | 2022-01-18 12:06AM EST | 2022-07-15 | 652.70 | 425.10 | 444.00 | 0.00 | - | - | 1 | 22.28% |
| NDX220819C16400000 | 2022-01-18 12:06AM EST | 2022-08-19 | 729.40 | 518.10 | 539.60 | 0.00 | - | - | - | 22.66% |
| NDX220916C16400000 | 2021-10-18 1:40PM EST | 2022-09-16 | 719.30 | 1,456.80 | 1,489.90 | 0.00 | - | 5 | 26 | 41.35% |
| NDX221216C16400000 | 2021-11-10 6:59AM EST | 2022-12-16 | 1,066.64 | 1,519.20 | 1,575.50 | 0.00 | - | 10 | 13 | 36.73% |
| NDX230120C16400000 | 2021-11-10 7:00AM EST | 2023-01-20 | 1,080.73 | 1,555.70 | 1,702.50 | 0.00 | - | - | 5 | 37.05% |
| NDX231215C16400000 | 2022-01-19 10:06AM EST | 2023-12-15 | 1,710.00 | 1,444.80 | 1,643.00 | +173.83 | +11.32% | 1 | 21 | 26.18% |
Opzioni Putper19 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220119P16400000 | 2022-01-19 11:26AM EST | 2022-01-19 | 1,245.87 | 0.00 | 0.00 | +289.69 | +30.30% | 6 | 6 | 0.00% |
| NDX220121P16400000 | 2022-01-18 11:09AM EST | 2022-01-21 | 1,105.70 | 1,338.10 | 1,360.50 | 0.00 | - | 1 | 58 | 50.47% |
| NDXP220124P16400000 | 2022-01-19 3:52PM EST | 2022-01-24 | 1,304.65 | 1,338.50 | 1,360.70 | +413.80 | +46.45% | 20 | 2 | 35.84% |
| NDXP220128P16400000 | 2022-01-19 12:21PM EST | 2022-01-28 | 1,125.85 | 1,342.10 | 1,365.40 | +51.09 | +4.75% | 8 | 20 | 30.05% |
| NDXP220131P16400000 | 2022-01-18 12:03PM EST | 2022-01-31 | 1,093.50 | 1,343.10 | 1,366.60 | 0.00 | - | 1 | 2 | 26.81% |
| NDXP220202P16400000 | 2022-01-05 12:02PM EST | 2022-02-02 | 465.67 | 1,345.30 | 1,368.70 | 0.00 | - | - | 10 | 25.63% |
| NDXP220204P16400000 | 2022-01-18 10:57AM EST | 2022-02-04 | 1,091.60 | 1,350.70 | 1,374.80 | 0.00 | - | 1 | 13 | 25.71% |
| NDXP220211P16400000 | 2022-01-03 1:52PM EST | 2022-02-11 | 371.40 | 1,359.90 | 1,382.80 | 0.00 | - | 4 | 11 | 23.17% |
| NDX220218P16400000 | 2022-01-18 10:37AM EST | 2022-02-18 | 1,105.54 | 1,374.20 | 1,398.00 | 0.00 | - | 8 | 31 | 22.54% |
| NDXP220225P16400000 | 2022-01-12 10:41AM EST | 2022-02-25 | 718.99 | 1,389.00 | 1,411.80 | 0.00 | - | 2 | 3 | 21.88% |
| NDX220318P16400000 | 2022-01-18 10:37AM EST | 2022-03-18 | 1,207.60 | 1,443.40 | 1,464.40 | 0.00 | - | 8 | 12 | 21.40% |
| NDX220414P16400000 | 2022-01-19 9:35AM EST | 2022-04-14 | 1,375.00 | 1,523.20 | 1,542.60 | -106.00 | -7.16% | 5 | 14 | 21.60% |
| NDX220916P16400000 | 2022-01-10 10:48AM EST | 2022-09-16 | 1,923.56 | 1,930.10 | 1,957.30 | 0.00 | - | 1 | 37 | 22.78% |
| NDX230616P16400000 | 2021-12-27 9:56AM EST | 2023-06-16 | 1,870.27 | 2,321.10 | 2,503.90 | 0.00 | - | - | 1 | 23.56% |
| NDX231215P16400000 | 2021-11-30 10:48AM EST | 2023-12-15 | 2,180.00 | 1,996.00 | 2,196.00 | 0.00 | - | 4 | 7 | 16.45% |
© 2022 Yahoo. Tutti i diritti riservati.
