NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:20PM EDT. Mercato aperto.
Opzioni d'acquistoper17 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230217C09500000 | 2022-04-26 9:30AM EDT | 9,500.00 | 4,315.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX230217C09600000 | 2022-04-26 9:30AM EDT | 9,600.00 | 4,229.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX230217C10000000 | 2022-06-17 9:30AM EDT | 10,000.00 | 1,965.60 | 2,405.10 | 2,469.60 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230217C10100000 | 2022-06-17 9:30AM EDT | 10,100.00 | 1,897.40 | 2,327.90 | 2,392.80 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230217C11600000 | 2022-06-30 2:16PM EDT | 11,600.00 | 1,195.34 | 1,947.70 | 2,069.70 | 0.00 | - | - | 2 | 15.36% |
| NDX230217C11700000 | 2022-06-30 2:09PM EDT | 11,700.00 | 1,140.49 | 1,874.80 | 1,996.80 | 0.00 | - | 4 | 3 | 16.61% |
| NDX230217C11800000 | 2022-06-30 2:09PM EDT | 11,800.00 | 1,087.00 | 1,803.00 | 1,924.90 | 0.00 | - | 3 | 3 | 17.51% |
| NDX230217C11900000 | 2022-07-05 10:18AM EDT | 11,900.00 | 955.34 | 2,015.00 | 2,030.50 | 0.00 | - | 2 | 8 | 25.37% |
| NDX230217C12000000 | 2022-07-14 3:10PM EDT | 12,000.00 | 1,037.25 | 2,129.20 | 2,213.00 | 0.00 | - | 2 | 2 | 33.84% |
| NDX230217C12100000 | 2022-07-27 2:43PM EDT | 12,100.00 | 1,393.44 | 2,132.10 | 2,145.90 | 0.00 | - | 2 | 2 | 33.77% |
| NDX230217C12200000 | 2022-06-30 3:28PM EDT | 12,200.00 | 838.17 | 1,527.20 | 1,648.10 | 0.00 | - | - | 0 | 19.62% |
| NDX230217C12300000 | 2022-08-05 3:43PM EDT | 12,300.00 | 1,680.91 | 1,982.50 | 1,995.90 | 0.00 | - | 3 | 2 | 33.07% |
| NDX230217C12400000 | 2022-08-05 3:48PM EDT | 12,400.00 | 1,632.90 | 1,911.70 | 1,925.10 | 0.00 | - | 2 | 17 | 32.80% |
| NDX230217C12500000 | 2022-07-20 11:34AM EDT | 12,500.00 | 1,137.97 | 1,833.00 | 1,846.30 | 0.00 | - | 260 | 88 | 32.27% |
| NDX230217C12600000 | 2022-07-14 2:56PM EDT | 12,600.00 | 760.72 | 1,689.20 | 1,776.50 | 0.00 | - | 2 | 48 | 31.98% |
| NDX230217C12700000 | 2022-06-30 2:16PM EDT | 12,700.00 | 664.27 | 1,252.60 | 1,274.30 | 0.00 | - | 8 | 7 | 19.14% |
| NDX230217C12800000 | 2022-06-30 2:09PM EDT | 12,800.00 | 626.18 | 1,193.30 | 1,214.60 | 0.00 | - | 8 | 4 | 19.33% |
| NDX230217C12900000 | 2022-08-05 12:05PM EDT | 12,900.00 | 1,272.68 | 1,559.20 | 1,571.30 | 0.00 | - | 1 | 53 | 31.04% |
| NDX230217C13000000 | 2022-08-11 12:25PM EDT | 13,000.00 | 1,350.55 | 1,494.80 | 1,505.10 | 0.00 | - | 3 | 189 | 30.73% |
| NDX230217C13100000 | 2022-07-12 10:38AM EDT | 13,100.00 | 577.30 | 1,240.30 | 1,260.70 | 0.00 | - | 4 | 10 | 25.60% |
| NDX230217C13200000 | 2022-06-30 2:10PM EDT | 13,200.00 | 488.15 | 970.60 | 994.00 | 0.00 | - | 6 | 3 | 19.92% |
| NDX230217C13300000 | 2022-07-26 1:01PM EDT | 13,300.00 | 569.94 | 1,303.20 | 1,314.80 | 0.00 | - | 2 | 12 | 29.83% |
| NDX230217C13400000 | 2022-06-30 2:19PM EDT | 13,400.00 | 422.83 | 870.70 | 888.90 | 0.00 | - | 8 | 0 | 19.99% |
| NDX230217C13500000 | 2022-07-18 11:43AM EDT | 13,500.00 | 524.40 | 1,177.30 | 1,188.40 | 0.00 | - | 6 | 17 | 29.08% |
| NDX230217C13600000 | 2022-06-30 2:09PM EDT | 13,600.00 | 367.95 | 772.20 | 791.70 | 0.00 | - | 4 | 11 | 20.05% |
| NDX230217C13700000 | 2022-06-30 2:09PM EDT | 13,700.00 | 342.75 | 728.30 | 746.30 | 0.00 | - | 3 | 45 | 20.08% |
| NDX230217C13800000 | 2022-07-14 4:11PM EDT | 13,800.00 | 340.05 | 970.50 | 997.70 | 0.00 | - | 2 | 25 | 27.69% |
| NDX230217C13900000 | 2022-08-10 10:26AM EDT | 13,900.00 | 786.50 | 956.50 | 966.70 | 0.00 | - | 3 | 19 | 28.00% |
| NDX230217C14000000 | 2022-07-14 2:18PM EDT | 14,000.00 | 289.12 | 868.40 | 894.30 | 0.00 | - | 4 | 11 | 27.20% |
| NDX230217C14100000 | 2022-08-10 10:11AM EDT | 14,100.00 | 715.65 | 854.00 | 861.00 | 0.00 | - | 10 | 5 | 27.37% |
| NDX230217C14200000 | 2022-07-27 1:20PM EDT | 14,200.00 | 368.90 | 807.30 | 816.60 | 0.00 | - | 2 | 15 | 27.22% |
| NDX230217C14300000 | 2022-07-27 11:36AM EDT | 14,300.00 | 336.17 | 760.00 | 767.40 | 0.00 | - | 1 | 11 | 26.91% |
| NDX230217C14400000 | 2022-07-14 4:11PM EDT | 14,400.00 | 212.84 | 679.50 | 707.10 | 0.00 | - | 17 | 27 | 26.26% |
| NDX230217C14500000 | 2022-07-29 2:56PM EDT | 14,500.00 | 425.10 | 669.20 | 680.00 | 0.00 | - | 1 | 6 | 26.45% |
| NDX230217C14600000 | 2022-08-03 11:57AM EDT | 14,600.00 | 494.95 | 625.30 | 634.70 | 0.00 | - | 1 | 58 | 26.12% |
| NDX230217C14700000 | 2022-08-01 11:01AM EDT | 14,700.00 | 408.33 | 585.60 | 593.60 | 0.00 | - | 2 | 12 | 25.86% |
| NDX230217C14800000 | 2022-06-24 1:21PM EDT | 14,800.00 | 205.43 | 235.40 | 250.70 | 0.00 | - | 4 | 23 | 16.85% |
| NDX230217C14900000 | 2022-07-21 1:45PM EDT | 14,900.00 | 258.05 | 513.30 | 520.80 | 0.00 | - | 2 | 18 | 25.48% |
| NDX230217C15000000 | 2022-08-10 1:26PM EDT | 15,000.00 | 396.17 | 476.50 | 485.40 | 0.00 | - | 1 | 15 | 25.25% |
| NDX230217C15100000 | 2022-07-14 3:34PM EDT | 15,100.00 | 122.99 | 417.30 | 444.80 | 0.00 | - | 2 | 2 | 24.83% |
| NDX230217C15200000 | 2022-08-03 10:11AM EDT | 15,200.00 | 304.62 | 411.60 | 418.30 | 0.00 | - | 6 | 7 | 24.78% |
| NDX230217C15300000 | 2022-07-12 9:40AM EDT | 15,300.00 | 117.40 | 343.30 | 361.20 | 0.00 | - | 1 | 4 | 23.76% |
| NDX230217C15400000 | 2022-08-11 2:02PM EDT | 15,400.00 | 301.85 | 354.60 | 359.70 | 0.00 | - | 4 | 2 | 24.38% |
| NDX230217C15500000 | 2022-08-11 12:25PM EDT | 15,500.00 | 281.55 | 326.50 | 333.70 | 0.00 | - | 3 | 7 | 24.22% |
| NDX230217C15600000 | 2022-07-19 10:26AM EDT | 15,600.00 | 88.60 | 301.90 | 307.90 | 0.00 | - | 1 | 6 | 24.03% |
| NDX230217C15700000 | 2022-07-06 12:31PM EDT | 15,700.00 | 72.99 | 197.90 | 202.60 | 0.00 | - | 7 | 6 | 20.96% |
| NDX230217C15800000 | 2022-07-14 2:16PM EDT | 15,800.00 | 66.03 | 239.30 | 256.80 | 0.00 | - | 10 | 11 | 23.51% |
| NDX230217C15900000 | 2022-07-14 2:19PM EDT | 15,900.00 | 60.66 | 219.30 | 237.00 | 0.00 | - | 40 | 21 | 23.38% |
| NDX230217C16000000 | 2022-07-14 2:15PM EDT | 16,000.00 | 56.23 | 200.70 | 218.60 | 0.00 | - | 16 | 12 | 23.27% |
| NDX230217C16100000 | 2022-07-14 2:28PM EDT | 16,100.00 | 53.20 | 187.00 | 203.20 | 0.00 | - | 2 | 5 | 23.22% |
| NDX230217C16200000 | 2022-07-07 3:44PM EDT | 16,200.00 | 61.73 | 135.00 | 148.10 | 0.00 | - | 4 | 4 | 21.45% |
| NDX230217C16300000 | 2022-07-14 2:14PM EDT | 16,300.00 | 43.75 | 156.80 | 173.00 | 0.00 | - | 2 | 4 | 23.05% |
| NDX230217C16400000 | 2022-07-05 2:03PM EDT | 16,400.00 | 39.15 | 128.10 | 141.80 | 0.00 | - | - | 1 | 22.17% |
| NDX230217C16500000 | 2022-08-15 9:50AM EDT | 16,500.00 | 134.50 | 139.10 | 144.40 | +97.48 | +263.32% | 1 | 1 | 22.78% |
| NDX230217C16600000 | 2022-07-05 2:08PM EDT | 16,600.00 | 33.28 | 105.30 | 122.30 | 0.00 | - | - | 1 | 22.19% |
| NDX230217C16700000 | 2022-07-06 1:17PM EDT | 16,700.00 | 33.06 | 85.00 | 90.90 | 0.00 | - | 8 | 4 | 20.94% |
| NDX230217C16800000 | 2022-07-06 12:42PM EDT | 16,800.00 | 29.47 | 75.80 | 81.40 | 0.00 | - | - | 4 | 20.81% |
| NDX230217C16900000 | 2022-08-11 2:02PM EDT | 16,900.00 | 85.44 | 96.60 | 101.70 | 0.00 | - | 8 | 5 | 22.45% |
| NDX230217C17000000 | 2022-07-06 12:38PM EDT | 17,000.00 | 25.39 | 63.30 | 68.80 | 0.00 | - | 8 | 8 | 20.83% |
| NDX230217C17100000 | 2022-08-05 2:26PM EDT | 17,100.00 | 61.81 | 80.90 | 85.20 | 0.00 | - | 1 | 7 | 22.33% |
| NDX230217C17200000 | 2022-08-05 2:26PM EDT | 17,200.00 | 56.79 | 73.40 | 77.90 | 0.00 | - | 1 | 4 | 22.27% |
| NDX230217C17300000 | 2022-07-06 11:55AM EDT | 17,300.00 | 20.21 | 48.30 | 53.80 | 0.00 | - | - | 2 | 20.90% |
| NDX230217C17400000 | 2022-07-06 11:53AM EDT | 17,400.00 | 19.24 | 44.10 | 49.70 | 0.00 | - | - | 2 | 20.94% |
| NDX230217C17500000 | 2022-07-06 11:56AM EDT | 17,500.00 | 17.38 | 40.30 | 45.60 | 0.00 | - | - | 2 | 20.95% |
| NDX230217C17600000 | 2022-07-06 12:02PM EDT | 17,600.00 | 16.07 | 36.90 | 42.20 | 0.00 | - | 4 | 4 | 21.00% |
| NDX230217C17700000 | 2022-07-07 1:29PM EDT | 17,700.00 | 18.56 | 32.70 | 45.00 | 0.00 | - | 4 | 12 | 21.63% |
| NDX230217C17800000 | 2022-07-06 12:21PM EDT | 17,800.00 | 13.91 | 30.80 | 36.10 | 0.00 | - | 8 | 12 | 21.09% |
| NDX230217C17900000 | 2022-07-05 2:03PM EDT | 17,900.00 | 12.24 | 31.30 | 44.90 | 0.00 | - | 4 | 6 | 22.34% |
| NDX230217C18000000 | 2022-08-09 11:59AM EDT | 18,000.00 | 25.00 | 35.20 | 40.10 | 0.00 | - | 5 | 9 | 22.22% |
Opzioni Putper17 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230217P08000000 | 2022-08-11 10:49AM EDT | 8,000.00 | 58.74 | 50.80 | 55.40 | 0.00 | - | 5 | 5 | 43.20% |
| NDX230217P08800000 | 2022-08-05 2:26PM EDT | 8,800.00 | 110.66 | 80.50 | 85.30 | 0.00 | - | 1 | 1 | 39.96% |
| NDX230217P08900000 | 2022-08-05 2:26PM EDT | 8,900.00 | 116.71 | 85.20 | 89.90 | 0.00 | - | 1 | 1 | 39.56% |
| NDX230217P09000000 | 2022-08-11 10:49AM EDT | 9,000.00 | 103.06 | 90.10 | 94.80 | 0.00 | - | 5 | 15 | 39.18% |
| NDX230217P09100000 | 2022-06-21 11:19AM EDT | 9,100.00 | 325.40 | 183.70 | 199.00 | 0.00 | - | 1 | 5 | 46.39% |
| NDX230217P09200000 | 2022-06-17 4:04PM EDT | 9,200.00 | 413.60 | 271.40 | 284.10 | 0.00 | - | 2 | 2 | 50.25% |
| NDX230217P09300000 | 2022-07-21 2:11PM EDT | 9,300.00 | 207.80 | 106.10 | 111.10 | 0.00 | - | 2 | 1 | 38.05% |
| NDX230217P09400000 | 2022-07-12 11:36AM EDT | 9,400.00 | 321.80 | 133.00 | 144.30 | 0.00 | - | - | 1 | 39.77% |
| NDX230217P09500000 | 2022-07-12 11:36AM EDT | 9,500.00 | 338.60 | 140.70 | 152.00 | 0.00 | - | 1 | 2 | 39.42% |
| NDX230217P09600000 | 2022-07-08 10:28AM EDT | 9,600.00 | 324.20 | 161.00 | 178.60 | 0.00 | - | 1 | 5 | 40.30% |
| NDX230217P09800000 | 2022-07-22 9:30AM EDT | 9,800.00 | 268.50 | 139.40 | 144.80 | 0.00 | - | 2 | 3 | 36.27% |
| NDX230217P09900000 | 2022-06-29 11:38AM EDT | 9,900.00 | 466.08 | 209.40 | 222.60 | 0.00 | - | 2 | 8 | 40.17% |
| NDX230217P10000000 | 2022-06-10 2:33PM EDT | 10,000.00 | 492.40 | 382.30 | 396.10 | 0.00 | - | - | 1 | 47.88% |
| NDX230217P10100000 | 2022-07-19 11:26AM EDT | 10,100.00 | 386.60 | 164.30 | 168.70 | 0.00 | - | - | 4 | 35.19% |
| NDX230217P10200000 | 2022-08-11 1:17PM EDT | 10,200.00 | 205.00 | 173.30 | 178.30 | 0.00 | - | 2 | 4 | 34.88% |
| NDX230217P10500000 | 2022-08-15 9:46AM EDT | 10,500.00 | 218.41 | 202.80 | 207.80 | -374.89 | -63.19% | 1 | 1 | 33.86% |
| NDX230217P10600000 | 2022-07-26 12:55PM EDT | 10,600.00 | 487.28 | 214.10 | 219.00 | 0.00 | - | - | 1 | 33.54% |
| NDX230217P10800000 | 2022-05-12 10:08AM EDT | 10,800.00 | 825.30 | 697.70 | 743.20 | 0.00 | - | 1 | 3 | 51.84% |
| NDX230217P11000000 | 2022-08-11 10:56AM EDT | 11,000.00 | 297.45 | 263.30 | 268.60 | 0.00 | - | - | 5 | 32.24% |
| NDX230217P11100000 | 2022-06-23 3:36PM EDT | 11,100.00 | 818.39 | 544.50 | 561.60 | 0.00 | - | 30 | 0 | 42.74% |
| NDX230217P11200000 | 2022-07-14 10:13AM EDT | 11,200.00 | 882.75 | 306.90 | 321.90 | 0.00 | - | 2 | 1 | 32.63% |
| NDX230217P11400000 | 2022-08-12 10:32AM EDT | 11,400.00 | 366.00 | 322.70 | 328.20 | 0.00 | - | 1 | 2 | 30.97% |
| NDX230217P11500000 | 2022-07-20 12:01PM EDT | 11,500.00 | 650.10 | 339.80 | 345.00 | 0.00 | - | - | 1 | 30.66% |
| NDX230217P11600000 | 2022-05-16 12:04AM EDT | 11,600.00 | 909.20 | 917.60 | 1,090.20 | 0.00 | - | - | 1 | 51.56% |
| NDX230217P11800000 | 2022-07-14 2:18PM EDT | 11,800.00 | 1,030.87 | 414.80 | 434.40 | 0.00 | - | - | 1 | 30.92% |
| NDX230217P11900000 | 2022-07-25 11:40AM EDT | 11,900.00 | 798.75 | 415.00 | 420.70 | 0.00 | - | 2 | 3 | 29.44% |
| NDX230217P12000000 | 2022-08-11 10:56AM EDT | 12,000.00 | 487.25 | 436.00 | 441.80 | 0.00 | - | 2 | 114 | 29.14% |
| NDX230217P12100000 | 2022-07-26 10:36AM EDT | 12,100.00 | 950.60 | 457.90 | 463.70 | 0.00 | - | 2 | 6 | 28.83% |
| NDX230217P12400000 | 2022-06-14 9:30AM EDT | 12,400.00 | 1,613.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX230217P12500000 | 2022-08-15 10:44AM EDT | 12,500.00 | 583.35 | 556.10 | 562.50 | -607.87 | -51.03% | 1 | 205 | 27.65% |
| NDX230217P12900000 | 2022-08-04 9:56AM EDT | 12,900.00 | 825.77 | 670.90 | 677.70 | 0.00 | - | 2 | 8 | 26.42% |
| NDX230217P13000000 | 2022-08-11 10:56AM EDT | 13,000.00 | 774.55 | 701.50 | 708.40 | 0.00 | - | 1 | 72 | 26.09% |
| NDX230217P13100000 | 2022-08-04 9:57AM EDT | 13,100.00 | 895.95 | 734.00 | 743.00 | 0.00 | - | 4 | 3 | 25.82% |
| NDX230217P13200000 | 2022-08-15 11:41AM EDT | 13,200.00 | 782.15 | 768.10 | 775.40 | -1,114.65 | -58.76% | 8 | 1 | 25.46% |
| NDX230217P13300000 | 2022-08-09 3:00PM EDT | 13,300.00 | 1,081.00 | 803.40 | 810.90 | 0.00 | - | - | 3 | 25.14% |
| NDX230217P13400000 | 2022-08-09 3:43PM EDT | 13,400.00 | 1,131.00 | 841.10 | 848.80 | 0.00 | - | 13 | 15 | 24.85% |
| NDX230217P13600000 | 2022-08-10 3:42PM EDT | 13,600.00 | 1,047.50 | 919.70 | 927.20 | 0.00 | - | 14 | 15 | 24.22% |
| NDX230217P13700000 | 2022-08-10 3:48PM EDT | 13,700.00 | 1,090.20 | 958.70 | 969.00 | 0.00 | - | 13 | 13 | 23.91% |
| NDX230217P13800000 | 2022-08-09 10:59AM EDT | 13,800.00 | 1,333.30 | 1,003.40 | 1,013.50 | 0.00 | - | - | 1 | 23.62% |
| NDX230217P13900000 | 2022-08-12 9:45AM EDT | 13,900.00 | 1,168.60 | 1,047.80 | 1,056.50 | 0.00 | - | 2 | 9 | 23.26% |
| NDX230217P14000000 | 2022-08-12 10:30AM EDT | 14,000.00 | 1,211.40 | 1,093.50 | 1,104.50 | 0.00 | - | 530 | 249 | 22.98% |
| NDX230217P14100000 | 2022-08-12 9:45AM EDT | 14,100.00 | 1,269.40 | 1,141.40 | 1,150.60 | 0.00 | - | - | 4 | 22.60% |
| NDX230217P14500000 | 2022-08-04 9:58AM EDT | 14,500.00 | 1,584.24 | 1,348.50 | 1,356.60 | 0.00 | - | 120 | 220 | 21.17% |
| NDX230217P14600000 | 2022-08-08 11:36AM EDT | 14,600.00 | 1,644.74 | 1,405.90 | 1,416.50 | 0.00 | - | 2 | 1 | 20.91% |
| NDX230217P14800000 | 2022-04-29 9:30AM EDT | 14,800.00 | 2,016.10 | 2,251.80 | 2,425.00 | 0.00 | - | 1 | 1 | 43.98% |
| NDX230217P14900000 | 2022-04-29 9:30AM EDT | 14,900.00 | 2,076.50 | 2,323.80 | 2,497.00 | 0.00 | - | 1 | 1 | 44.12% |
| NDX230217P15000000 | 2022-08-12 10:30AM EDT | 15,000.00 | 1,802.90 | 1,647.60 | 1,659.20 | 0.00 | - | 480 | 680 | 19.34% |
| NDX230217P15900000 | 2022-07-18 11:04AM EDT | 15,900.00 | 3,618.54 | 2,290.80 | 2,305.10 | 0.00 | - | 2 | 0 | 13.32% |
| NDX230217P17000000 | 2022-05-03 1:00PM EDT | 17,000.00 | 3,803.50 | 3,909.70 | 4,087.70 | 0.00 | - | - | 1 | 45.09% |
© 2022 Yahoo. Tutti i diritti riservati.
