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
36.936,79 -662,43 (-1,76%) 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:16500.00
Opzioni d'acquistoper19 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220119C16500000 | 2022-01-19 3:35PM EST | 2022-01-19 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 3 | 112 | 50.39% |
| NDX220121C16500000 | 2022-01-19 12:00PM EST | 2022-01-21 | 0.43 | 0.00 | 0.60 | -2.17 | -83.46% | 6 | 210 | 37.83% |
| NDXP220124C16500000 | 2022-01-19 1:40PM EST | 2022-01-24 | 0.95 | 0.20 | 1.05 | -4.90 | -83.76% | 1 | 113 | 28.41% |
| NDXP220126C16500000 | 2022-01-18 3:57PM EST | 2022-01-26 | 4.60 | 1.15 | 2.40 | 0.00 | - | 41 | 54 | 27.19% |
| NDXP220128C16500000 | 2022-01-19 4:06PM EST | 2022-01-28 | 3.18 | 2.50 | 4.00 | -8.00 | -71.56% | 4 | 20 | 26.08% |
| NDXP220131C16500000 | 2022-01-18 3:32PM EST | 2022-01-31 | 7.70 | 3.30 | 4.80 | 0.00 | - | 15 | 23 | 23.49% |
| NDXP220202C16500000 | 2022-01-14 3:05PM EST | 2022-02-02 | 26.77 | 4.80 | 6.50 | 0.00 | - | 2 | 6 | 22.91% |
| NDXP220204C16500000 | 2022-01-19 9:42AM EST | 2022-02-04 | 16.09 | 6.60 | 8.20 | -4.61 | -22.27% | 7 | 27 | 22.36% |
| NDXP220207C16500000 | 2022-01-18 11:15AM EST | 2022-02-07 | 20.45 | 7.80 | 9.40 | 0.00 | - | 1 | 8 | 21.10% |
| NDXP220209C16500000 | 2022-01-18 12:03AM EST | 2022-02-09 | 45.22 | 10.00 | 12.10 | 0.00 | - | - | 2 | 21.04% |
| NDXP220211C16500000 | 2022-01-19 3:45PM EST | 2022-02-11 | 16.52 | 12.60 | 14.80 | -14.48 | -46.71% | 1 | 10 | 20.92% |
| NDXP220214C16500000 | 2022-01-19 1:27PM EST | 2022-02-14 | 27.55 | 14.00 | 16.40 | -33.64 | -54.98% | 4 | 1 | 20.12% |
| NDXP220216C16500000 | 2022-01-18 11:07AM EST | 2022-02-16 | 40.55 | 17.40 | 19.90 | 0.00 | - | 1 | 2 | 20.18% |
| NDX220218C16500000 | 2022-01-19 2:30PM EST | 2022-02-18 | 28.00 | 19.80 | 22.40 | -12.77 | -31.32% | 39 | 199 | 20.01% |
| NDXP220225C16500000 | 2022-01-19 3:56PM EST | 2022-02-25 | 33.75 | 31.20 | 35.00 | -30.55 | -47.51% | 2 | 5 | 19.99% |
| NDXP220304C16500000 | 2022-01-19 3:53PM EST | 2022-03-04 | 50.42 | 44.60 | 48.80 | -38.13 | -43.06% | 3 | 10 | 19.97% |
| NDX220318C16500000 | 2022-01-19 2:45PM EST | 2022-03-18 | 97.25 | 75.30 | 78.10 | -18.80 | -16.20% | 30 | 102 | 19.90% |
| NDX220414C16500000 | 2022-01-11 12:05PM EST | 2022-04-14 | 376.70 | 147.10 | 152.10 | 0.00 | - | 2 | 9 | 20.60% |
| NDX220520C16500000 | 2022-01-07 12:08PM EST | 2022-05-20 | 483.60 | 245.60 | 258.30 | 0.00 | - | 1 | 6 | 21.41% |
| NDX220617C16500000 | 2022-01-14 3:36PM EST | 2022-06-17 | 514.61 | 326.30 | 334.20 | 0.00 | - | 10 | 142 | 21.72% |
| NDX220819C16500000 | 2022-01-18 12:06AM EST | 2022-08-19 | 705.65 | 482.70 | 503.50 | 0.00 | - | - | 1 | 22.45% |
| NDX220916C16500000 | 2022-01-14 10:19AM EST | 2022-09-16 | 788.50 | 552.80 | 569.50 | 0.00 | - | 200 | 233 | 22.59% |
| NDX221216C16500000 | 2021-11-10 6:59AM EST | 2022-12-16 | 726.70 | 1,464.70 | 1,519.90 | 0.00 | - | 180 | 19 | 36.34% |
| NDX230120C16500000 | 2021-11-30 3:47PM EST | 2023-01-20 | 1,538.14 | 1,502.00 | 1,650.00 | 0.00 | - | 3 | 3 | 36.73% |
| NDX231215C16500000 | 2021-11-10 7:00AM EST | 2023-12-15 | 1,646.84 | 2,120.00 | 2,320.00 | 0.00 | - | 4 | 24 | 34.75% |
Opzioni Putper19 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220119P16500000 | 2022-01-10 9:30AM EST | 2022-01-19 | 1,160.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX220121P16500000 | 2022-01-19 11:38AM EST | 2022-01-21 | 1,365.55 | 1,438.10 | 1,460.50 | +383.90 | +39.11% | 2 | 129 | 53.39% |
| NDXP220124P16500000 | 2022-01-18 2:10PM EST | 2022-01-24 | 1,213.75 | 1,438.30 | 1,460.50 | 0.00 | - | 3 | 5 | 37.76% |
| NDXP220126P16500000 | 2021-12-30 9:34AM EST | 2022-01-26 | 306.05 | 1,439.30 | 1,461.90 | 0.00 | - | - | 3 | 33.58% |
| NDXP220128P16500000 | 2022-01-11 4:11PM EST | 2022-01-28 | 703.75 | 1,441.20 | 1,464.50 | 0.00 | - | 1 | 8 | 31.34% |
| NDXP220202P16500000 | 2022-01-03 12:29PM EST | 2022-02-02 | 365.38 | 1,443.70 | 1,467.10 | 0.00 | - | - | 1 | 26.53% |
| NDXP220204P16500000 | 2022-01-13 2:24PM EST | 2022-02-04 | 885.55 | 1,448.50 | 1,472.60 | 0.00 | - | 2 | 27 | 26.53% |
| NDXP220211P16500000 | 2022-01-14 3:20PM EST | 2022-02-11 | 986.75 | 1,455.70 | 1,478.80 | 0.00 | - | 1 | 26 | 23.64% |
| NDXP220214P16500000 | 2022-01-18 12:05AM EST | 2022-02-14 | 1,048.00 | 1,458.50 | 1,482.30 | 0.00 | - | - | 1 | 22.92% |
| NDX220218P16500000 | 2022-01-18 3:16PM EST | 2022-02-18 | 1,305.00 | 1,468.00 | 1,492.30 | 0.00 | - | 1 | 23 | 22.90% |
| NDXP220225P16500000 | 2022-01-10 11:30AM EST | 2022-02-25 | 1,216.60 | 1,480.30 | 1,503.40 | 0.00 | - | 1 | 1 | 22.03% |
| NDX220318P16500000 | 2022-01-12 9:40AM EST | 2022-03-18 | 838.18 | 1,527.50 | 1,548.90 | 0.00 | - | 2 | 116 | 21.29% |
| NDX220520P16500000 | 2021-12-13 11:56AM EST | 2022-05-20 | 1,200.00 | 1,118.80 | 1,144.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDX220617P16500000 | 2021-12-29 10:32AM EST | 2022-06-17 | 1,063.72 | 1,781.40 | 1,797.90 | 0.00 | - | 1 | 45 | 22.10% |
| NDX220916P16500000 | 2022-01-10 10:48AM EST | 2022-09-16 | 1,983.44 | 1,992.70 | 2,020.00 | 0.00 | - | - | 1 | 22.58% |
| NDX221216P16500000 | 2022-01-18 12:07AM EST | 2022-12-16 | 1,705.14 | 2,174.50 | 2,214.30 | 0.00 | - | 9 | 39 | 22.86% |
| NDX230120P16500000 | 2022-01-06 10:05AM EST | 2023-01-20 | 1,985.10 | 2,173.40 | 2,296.40 | 0.00 | - | - | 1 | 23.17% |
| NDX231215P16500000 | 2021-11-10 7:00AM EST | 2023-12-15 | 2,586.00 | 2,137.00 | 2,337.00 | 0.00 | - | - | 1 | 17.35% |
© 2022 Yahoo. Tutti i diritti riservati.
