NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:15PM EST
Opzioni d'acquistoper30 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230630C07900000 | 2023-01-03 2:00PM EST | 7,900.00 | 3,178.37 | 4,394.20 | 4,439.70 | 0.00 | - | - | 0 | 51.44% |
| NDXP230630C08000000 | 2023-01-04 10:27AM EST | 8,000.00 | 3,070.11 | 4,309.30 | 4,333.90 | 0.00 | - | 2 | 69 | 50.66% |
| NDXP230630C08100000 | 2023-01-25 9:34AM EST | 8,100.00 | 3,710.70 | 4,214.00 | 4,238.60 | 0.00 | - | 2 | 144 | 50.93% |
| NDXP230630C08200000 | 2022-12-28 10:02AM EST | 8,200.00 | 2,985.93 | 4,108.80 | 4,153.90 | 0.00 | - | 2 | 2 | 50.97% |
| NDXP230630C08300000 | 2023-01-25 9:30AM EST | 8,300.00 | 3,534.35 | 4,014.00 | 4,059.00 | 0.00 | - | 1 | 4 | 50.16% |
| NDXP230630C08400000 | 2023-01-03 1:26PM EST | 8,400.00 | 2,731.07 | 3,929.30 | 3,953.70 | 0.00 | - | 2 | 201 | 48.55% |
| NDXP230630C10475000 | 2023-01-05 10:58AM EST | 10,475.00 | 1,112.10 | 2,040.40 | 2,091.80 | 0.00 | - | 1 | 1 | 35.35% |
| NDXP230630C10575000 | 2023-01-05 10:58AM EST | 10,575.00 | 1,051.20 | 1,956.70 | 2,006.80 | 0.00 | - | 1 | 1 | 34.71% |
| NDXP230630C10800000 | 2022-11-03 8:50AM EST | 10,800.00 | 1,148.00 | 1,890.70 | 1,902.50 | 0.00 | - | - | 1 | 36.58% |
| NDXP230630C11425000 | 2023-01-25 10:37AM EST | 11,425.00 | 900.00 | 1,301.10 | 1,328.90 | 0.00 | - | 1 | 1 | 29.83% |
| NDXP230630C11500000 | 2023-01-17 12:52PM EST | 11,500.00 | 887.75 | 1,251.10 | 1,269.70 | 0.00 | - | 10 | 11 | 29.30% |
| NDXP230630C11575000 | 2023-01-13 11:40AM EST | 11,575.00 | 763.30 | 1,193.60 | 1,220.30 | 0.00 | - | - | 1 | 29.09% |
| NDXP230630C11600000 | 2023-01-13 11:40AM EST | 11,600.00 | 749.59 | 1,179.60 | 1,198.00 | 0.00 | - | - | 1 | 28.81% |
| NDXP230630C11800000 | 2023-01-23 10:53AM EST | 11,800.00 | 840.53 | 1,037.30 | 1,064.00 | 0.00 | - | 1 | 2 | 28.00% |
| NDXP230630C12900000 | 2022-12-15 10:38AM EST | 12,900.00 | 402.00 | 247.00 | 255.90 | 0.00 | - | - | 1 | 16.82% |
| NDXP230630C13000000 | 2023-01-10 9:33AM EST | 13,000.00 | 189.73 | 386.50 | 400.30 | 0.00 | - | 1 | 3 | 22.84% |
| NDXP230630C13175000 | 2023-01-04 10:00AM EST | 13,175.00 | 130.80 | 316.80 | 334.60 | 0.00 | - | - | 1 | 22.28% |
| NDXP230630C13200000 | 2023-01-04 10:00AM EST | 13,200.00 | 126.00 | 311.40 | 324.30 | 0.00 | - | - | 1 | 22.15% |
| NDXP230630C13400000 | 2022-12-13 2:16PM EST | 13,400.00 | 386.41 | 142.10 | 147.80 | 0.00 | - | - | 1 | 16.98% |
| NDXP230630C13450000 | 2022-11-17 10:17AM EST | 13,450.00 | 417.57 | 194.70 | 204.50 | 0.00 | - | 3 | 2 | 19.79% |
| NDXP230630C13500000 | 2022-12-23 3:42PM EST | 13,500.00 | 121.00 | 109.10 | 115.20 | 0.00 | - | 5 | 5 | 16.22% |
| NDXP230630C13750000 | 2022-12-23 3:40PM EST | 13,750.00 | 91.53 | 75.90 | 81.30 | 0.00 | - | 5 | 5 | 16.14% |
| NDXP230630C14200000 | 2023-01-20 3:14PM EST | 14,200.00 | 40.00 | 82.00 | 92.00 | 0.00 | - | 1 | 1 | 19.65% |
| NDXP230630C14500000 | 2022-11-15 10:40AM EST | 14,500.00 | 262.65 | 84.60 | 89.60 | 0.00 | - | 1 | 1 | 21.31% |
| NDXP230630C14800000 | 2023-01-17 12:05PM EST | 14,800.00 | 20.35 | 30.00 | 40.60 | 0.00 | - | 2 | 1 | 19.10% |
| NDXP230630C14900000 | 2022-11-28 1:09PM EST | 14,900.00 | 107.90 | 15.80 | 20.20 | 0.00 | - | - | 1 | 17.12% |
| NDXP230630C15000000 | 2022-12-21 12:36PM EST | 15,000.00 | 33.00 | 10.10 | 15.10 | 0.00 | - | 1 | 4 | 16.72% |
| NDXP230630C15600000 | 2023-01-17 10:46AM EST | 15,600.00 | 7.70 | 6.40 | 14.50 | 0.00 | - | 2 | 1 | 19.13% |
Opzioni Putper30 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230630P07900000 | 2023-01-03 2:00PM EST | 7,900.00 | 111.50 | 27.80 | 39.70 | 0.00 | - | - | 0 | 38.14% |
| NDXP230630P08000000 | 2023-01-04 10:27AM EST | 8,000.00 | 115.13 | 32.30 | 40.50 | 0.00 | - | 2 | 69 | 37.33% |
| NDXP230630P08100000 | 2023-01-25 9:34AM EST | 8,100.00 | 54.15 | 35.00 | 43.40 | 0.00 | - | 2 | 144 | 36.88% |
| NDXP230630P08200000 | 2022-12-28 10:02AM EST | 8,200.00 | 139.95 | 35.80 | 48.50 | 0.00 | - | 2 | 3 | 36.74% |
| NDXP230630P08300000 | 2023-01-25 9:30AM EST | 8,300.00 | 63.80 | 38.80 | 51.80 | 0.00 | - | 2 | 4 | 36.27% |
| NDXP230630P08400000 | 2023-01-11 2:47PM EST | 8,400.00 | 97.00 | 44.80 | 52.20 | 0.00 | - | 1 | 202 | 35.38% |
| NDXP230630P08500000 | 2023-01-03 12:02PM EST | 8,500.00 | 181.38 | 45.50 | 58.90 | 0.00 | - | 2 | 4 | 35.33% |
| NDXP230630P08600000 | 2022-10-06 8:30AM EST | 8,600.00 | 259.00 | 261.60 | 275.00 | 0.00 | - | 1 | 1 | 51.84% |
| NDXP230630P08800000 | 2023-01-17 2:54PM EST | 8,800.00 | 100.85 | 57.60 | 71.50 | 0.00 | - | - | 1 | 33.96% |
| NDXP230630P09000000 | 2023-01-24 4:01PM EST | 9,000.00 | 85.90 | 67.00 | 81.20 | 0.00 | - | 10 | 11 | 33.05% |
| NDXP230630P09325000 | 2022-10-04 9:16AM EST | 9,325.00 | 374.38 | 422.10 | 431.60 | 0.00 | - | - | 5 | 51.43% |
| NDXP230630P09425000 | 2022-10-06 8:30AM EST | 9,425.00 | 395.80 | 422.50 | 437.90 | 0.00 | - | 1 | 1 | 50.26% |
| NDXP230630P09475000 | 2023-01-20 12:28PM EST | 9,475.00 | 165.00 | 95.60 | 110.60 | 0.00 | - | 1 | 0 | 30.98% |
| NDXP230630P09500000 | 2023-01-17 2:54PM EST | 9,500.00 | 166.80 | 97.40 | 112.40 | 0.00 | - | 1 | 2 | 30.87% |
| NDXP230630P10000000 | 2022-12-29 2:02PM EST | 10,000.00 | 433.50 | 142.80 | 153.10 | 0.00 | - | 1 | 4 | 28.61% |
| NDXP230630P10700000 | 2022-10-03 8:30AM EST | 10,700.00 | 852.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDXP230630P10775000 | 2023-01-26 12:24PM EST | 10,775.00 | 287.36 | 246.30 | 257.90 | 0.00 | - | 1 | 0 | 25.61% |
| NDXP230630P10800000 | 2023-01-26 12:24PM EST | 10,800.00 | 292.15 | 252.90 | 262.10 | 0.00 | - | 1 | 3 | 25.51% |
| NDXP230630P10900000 | 2022-12-20 10:57AM EST | 10,900.00 | 704.40 | 494.40 | 501.40 | 0.00 | - | - | 20 | 33.94% |
| NDXP230630P11000000 | 2023-01-06 10:36AM EST | 11,000.00 | 763.00 | 289.30 | 299.30 | 0.00 | - | 9 | 14 | 24.74% |
| NDXP230630P11175000 | 2022-12-23 10:28AM EST | 11,175.00 | 868.60 | 483.00 | 491.50 | 0.00 | - | 1 | 1 | 29.89% |
| NDXP230630P11475000 | 2022-12-15 11:36AM EST | 11,475.00 | 845.80 | 632.30 | 642.90 | 0.00 | - | 1 | 1 | 31.05% |
| NDXP230630P11500000 | 2023-01-17 2:54PM EST | 11,500.00 | 616.80 | 398.00 | 412.00 | 0.00 | - | - | 11 | 22.70% |
| NDXP230630P11625000 | 2022-12-09 2:44PM EST | 11,625.00 | 839.54 | 977.00 | 988.50 | 0.00 | - | - | 2 | 40.37% |
| NDXP230630P11800000 | 2023-01-23 10:53AM EST | 11,800.00 | 624.55 | 485.00 | 496.40 | 0.00 | - | 1 | 2 | 21.40% |
| NDXP230630P11975000 | 2022-12-30 9:57AM EST | 11,975.00 | 1,348.74 | 534.50 | 556.40 | 0.00 | - | 1 | 0 | 20.73% |
| NDXP230630P12000000 | 2022-12-06 9:55AM EST | 12,000.00 | 965.40 | 1,365.60 | 1,377.20 | 0.00 | - | 1 | 1 | 46.78% |
| NDXP230630P12025000 | 2022-12-30 9:57AM EST | 12,025.00 | 1,379.95 | 555.10 | 570.00 | 0.00 | - | 1 | 1 | 20.39% |
| NDXP230630P13275000 | 2022-11-28 12:54PM EST | 13,275.00 | 1,719.38 | 2,345.80 | 2,379.60 | 0.00 | - | 2 | 7 | 53.49% |
| NDXP230630P13300000 | 2022-11-28 12:54PM EST | 13,300.00 | 1,735.87 | 2,366.80 | 2,396.60 | 0.00 | - | 2 | 7 | 53.57% |
| NDXP230630P13900000 | 2023-01-19 9:30AM EST | 13,900.00 | 2,341.30 | 1,611.10 | 1,643.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP230630P14000000 | 2023-01-19 9:30AM EST | 14,000.00 | 2,428.01 | 1,693.10 | 1,724.10 | 0.00 | - | - | 1 | 0.00% |
| NDXP230630P14800000 | 2023-01-17 12:05PM EST | 14,800.00 | 2,981.06 | 2,392.20 | 2,435.00 | 0.00 | - | 2 | 7 | 0.00% |
| NDXP230630P14900000 | 2022-11-28 1:09PM EST | 14,900.00 | 2,980.92 | 3,824.50 | 3,873.50 | 0.00 | - | - | 1 | 63.98% |
| NDXP230630P15000000 | 2023-01-17 9:44AM EST | 15,000.00 | 3,214.01 | 2,580.50 | 2,621.80 | 0.00 | - | 6 | 26 | 0.00% |
| NDXP230630P15600000 | 2023-01-17 10:46AM EST | 15,600.00 | 3,765.00 | 3,153.30 | 3,194.90 | 0.00 | - | 4 | 2 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
