NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:15PM EDT
Opzioni d'acquistoper21 aprile 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230421C12100000 | 2022-06-30 2:13PM EDT | 12,100.00 | 1,085.55 | 1,747.10 | 1,927.00 | 0.00 | - | - | 0 | 30.87% |
| NDX230421C12200000 | 2022-06-30 2:41PM EDT | 12,200.00 | 1,001.13 | 1,681.20 | 1,861.10 | 0.00 | - | - | 0 | 30.68% |
| NDX230421C12300000 | 2022-06-30 2:13PM EDT | 12,300.00 | 995.05 | 1,616.40 | 1,796.30 | 0.00 | - | - | 1 | 30.49% |
| NDX230421C12400000 | 2022-07-14 3:10PM EDT | 12,400.00 | 990.25 | 1,979.10 | 2,146.10 | 0.00 | - | 2 | 22 | 40.55% |
| NDX230421C12600000 | 2022-06-30 2:20PM EDT | 12,600.00 | 843.18 | 1,496.90 | 1,521.80 | 0.00 | - | - | 0 | 27.81% |
| NDX230421C12700000 | 2022-08-09 3:54PM EDT | 12,700.00 | 1,517.00 | 1,623.90 | 1,649.30 | 0.00 | - | 1 | 2 | 32.18% |
| NDX230421C12800000 | 2022-08-05 2:32PM EDT | 12,800.00 | 1,537.80 | 1,557.20 | 1,587.70 | 0.00 | - | 1 | 0 | 31.91% |
| NDX230421C12900000 | 2022-08-10 9:35AM EDT | 12,900.00 | 1,550.00 | 1,495.30 | 1,525.60 | 0.00 | - | 1 | 2 | 31.61% |
| NDX230421C13200000 | 2022-07-19 10:03AM EDT | 13,200.00 | 735.64 | 1,502.00 | 1,521.20 | 0.00 | - | 2 | 2 | 34.81% |
| NDX230421C13300000 | 2022-06-30 2:41PM EDT | 13,300.00 | 561.60 | 1,100.00 | 1,129.40 | 0.00 | - | - | 2 | 26.73% |
| NDX230421C13400000 | 2022-06-30 2:13PM EDT | 13,400.00 | 554.45 | 1,049.00 | 1,078.10 | 0.00 | - | - | 2 | 26.57% |
| NDX230421C13500000 | 2022-08-04 9:30AM EDT | 13,500.00 | 1,198.60 | 1,152.50 | 1,173.90 | 0.00 | - | 8 | 45 | 29.77% |
| NDX230421C13700000 | 2022-08-04 9:30AM EDT | 13,700.00 | 1,090.90 | 1,048.20 | 1,069.20 | 0.00 | - | - | 2 | 29.24% |
| NDX230421C13800000 | 2022-06-30 2:17PM EDT | 13,800.00 | 427.31 | 857.50 | 886.00 | 0.00 | - | - | 2 | 25.91% |
| NDX230421C13900000 | 2022-08-04 9:30AM EDT | 13,900.00 | 991.20 | 948.30 | 969.10 | 0.00 | - | 6 | 12 | 28.71% |
| NDX230421C14000000 | 2022-06-30 2:13PM EDT | 14,000.00 | 381.05 | 770.40 | 796.70 | 0.00 | - | 2 | 11 | 25.55% |
| NDX230421C14200000 | 2022-06-30 2:13PM EDT | 14,200.00 | 335.95 | 688.70 | 716.90 | 0.00 | - | - | 0 | 25.28% |
| NDX230421C14400000 | 2022-06-30 2:41PM EDT | 14,400.00 | 282.80 | 614.40 | 640.60 | 0.00 | - | - | 1 | 24.97% |
| NDX230421C14500000 | 2022-07-01 2:25PM EDT | 14,500.00 | 247.35 | 576.70 | 604.60 | 0.00 | - | 4 | 22 | 24.82% |
| NDX230421C14600000 | 2022-06-30 2:17PM EDT | 14,600.00 | 255.75 | 542.50 | 570.30 | 0.00 | - | - | 1 | 24.68% |
| NDX230421C15000000 | 2022-08-19 3:09PM EDT | 15,000.00 | 505.00 | 500.90 | 520.60 | -84.40 | -14.32% | 4 | 86 | 26.08% |
| NDX230421C15500000 | 2022-07-21 1:45PM EDT | 15,500.00 | 256.89 | 358.90 | 376.60 | 0.00 | - | 2 | 1 | 25.14% |
| NDX230421C15700000 | 2022-07-21 1:54PM EDT | 15,700.00 | 219.37 | 313.40 | 328.40 | 0.00 | - | 22 | 11 | 24.80% |
Opzioni Putper21 aprile 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230421P08700000 | 2022-07-21 2:11PM EDT | 8,700.00 | 199.18 | 135.90 | 151.20 | 0.00 | - | 2 | 1 | 39.09% |
| NDX230421P09200000 | 2022-06-22 3:47PM EDT | 9,200.00 | 421.90 | 264.60 | 284.40 | 0.00 | - | - | 11 | 42.22% |
| NDX230421P09400000 | 2022-07-13 11:10AM EDT | 9,400.00 | 396.47 | 169.70 | 187.00 | 0.00 | - | 2 | 1 | 35.40% |
| NDX230421P09900000 | 2022-07-21 9:36AM EDT | 9,900.00 | 389.00 | 247.80 | 261.90 | 0.00 | - | 3 | 3 | 34.90% |
| NDX230421P10000000 | 2022-08-04 11:39AM EDT | 10,000.00 | 282.01 | 259.80 | 274.20 | 0.00 | - | 2 | 1 | 34.58% |
| NDX230421P10300000 | 2022-06-16 10:40AM EDT | 10,300.00 | 827.70 | 520.00 | 564.90 | 0.00 | - | - | 9 | 42.84% |
| NDX230421P10600000 | 2022-06-21 10:15AM EDT | 10,600.00 | 740.00 | 486.20 | 509.40 | 0.00 | - | - | 1 | 37.98% |
| NDX230421P10900000 | 2022-06-23 10:51AM EDT | 10,900.00 | 826.10 | 580.40 | 608.30 | 0.00 | - | 20 | 20 | 38.23% |
| NDX230421P11000000 | 2022-07-14 10:14AM EDT | 11,000.00 | 896.58 | 364.40 | 384.00 | 0.00 | - | 2 | 21 | 30.00% |
| NDX230421P11100000 | 2022-07-14 10:13AM EDT | 11,100.00 | 931.59 | 381.40 | 401.00 | 0.00 | - | - | 1 | 29.67% |
| NDX230421P11200000 | 2022-07-05 10:46AM EDT | 11,200.00 | 995.90 | 471.30 | 483.90 | 0.00 | - | - | 1 | 31.42% |
| NDX230421P11400000 | 2022-07-05 11:12AM EDT | 11,400.00 | 1,105.10 | 512.60 | 525.80 | 0.00 | - | - | 1 | 30.80% |
| NDX230421P11500000 | 2022-07-05 11:12AM EDT | 11,500.00 | 1,146.50 | 535.90 | 549.30 | 0.00 | - | - | 2 | 30.54% |
| NDX230421P11800000 | 2022-07-25 11:40AM EDT | 11,800.00 | 869.18 | 585.70 | 602.50 | 0.00 | - | 2 | 4 | 29.11% |
| NDX230421P12800000 | 2022-08-04 9:56AM EDT | 12,800.00 | 909.56 | 880.90 | 900.10 | 0.00 | - | 2 | 8 | 26.08% |
| NDX230421P13000000 | 2022-08-04 9:57AM EDT | 13,000.00 | 978.13 | 953.20 | 972.60 | 0.00 | - | 4 | 3 | 25.47% |
| NDX230421P13200000 | 2022-08-08 3:20PM EDT | 13,200.00 | 1,111.50 | 1,029.90 | 1,049.80 | 0.00 | - | 4 | 4 | 24.84% |
| NDX230421P13400000 | 2022-08-18 3:45PM EDT | 13,400.00 | 1,005.20 | 1,115.50 | 1,132.30 | 0.00 | - | 5 | 7 | 24.21% |
| NDX230421P13600000 | 2022-08-09 3:15PM EDT | 13,600.00 | 1,341.80 | 1,198.70 | 1,219.50 | 0.00 | - | - | 3 | 23.56% |
| NDX230421P14400000 | 2022-08-18 11:56AM EDT | 14,400.00 | 1,449.10 | 1,604.60 | 1,625.10 | 0.00 | - | - | - | 20.75% |
| NDX230421P15800000 | 2022-07-29 3:36PM EDT | 15,800.00 | 2,785.93 | 2,480.70 | 2,599.20 | 0.00 | - | 2 | 2 | 13.91% |
© 2022 Yahoo. Tutti i diritti riservati.
