NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:15PM EDT
Opzioni d'acquistoper15 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230915C08100000 | 2022-06-21 11:06AM EDT | 8,100.00 | 4,119.45 | 4,781.30 | 4,971.00 | 0.00 | - | - | 6 | 0.00% |
| NDX230915C08200000 | 2022-06-21 11:06AM EDT | 8,200.00 | 4,039.85 | 4,696.40 | 4,885.00 | 0.00 | - | - | 6 | 0.00% |
| NDX230915C12300000 | 2022-05-20 1:30PM EDT | 12,300.00 | 1,250.00 | 1,000.00 | 1,200.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDX230915C12400000 | 2022-06-27 12:56PM EDT | 12,400.00 | 1,475.80 | 1,642.10 | 1,766.30 | 0.00 | - | 1 | 6 | 20.07% |
| NDX230915C12500000 | 2022-06-27 12:56PM EDT | 12,500.00 | 1,424.30 | 1,586.00 | 1,710.00 | 0.00 | - | - | 2 | 20.19% |
| NDX230915C12600000 | 2022-06-27 12:56PM EDT | 12,600.00 | 1,374.90 | 1,530.80 | 1,654.50 | 0.00 | - | - | 1 | 20.28% |
| NDX230915C14000000 | 2022-05-25 1:12PM EDT | 14,000.00 | 700.20 | 514.10 | 1,064.10 | 0.00 | - | - | 2 | 22.12% |
| NDX230915C14400000 | 2022-07-01 1:00PM EDT | 14,400.00 | 421.00 | 937.20 | 967.90 | 0.00 | - | 1 | 2 | 23.10% |
| NDX230915C15000000 | 2022-08-11 1:41PM EDT | 15,000.00 | 936.05 | 986.80 | 1,018.90 | 0.00 | - | 2 | 3 | 27.59% |
| NDX230915C15200000 | 2022-06-10 1:24PM EDT | 15,200.00 | 421.00 | 408.00 | 457.00 | 0.00 | - | - | 1 | 18.10% |
| NDX230915C15300000 | 2022-06-10 1:41PM EDT | 15,300.00 | 397.00 | 400.00 | 448.00 | 0.00 | - | - | 1 | 18.40% |
| NDX230915C16000000 | 2022-07-25 12:11PM EDT | 16,000.00 | 330.00 | 632.10 | 665.70 | 0.00 | - | 1 | 1 | 26.02% |
| NDX230915C16100000 | 2022-07-29 9:31AM EDT | 16,100.00 | 393.00 | 602.80 | 636.10 | 0.00 | - | 1 | 1 | 25.88% |
| NDX230915C16300000 | 2022-08-01 9:45AM EDT | 16,300.00 | 385.00 | 547.20 | 579.90 | 0.00 | - | - | 1 | 25.60% |
| NDX230915C16700000 | 2022-07-07 9:37AM EDT | 16,700.00 | 178.00 | 376.10 | 397.00 | 0.00 | - | - | 1 | 23.24% |
| NDX230915C16800000 | 2022-08-08 10:58AM EDT | 16,800.00 | 389.00 | 428.10 | 457.50 | 0.00 | - | 1 | 1 | 25.00% |
| NDX230915C17900000 | 2022-06-27 2:45PM EDT | 17,900.00 | 100.48 | 89.20 | 189.10 | 0.00 | - | - | 2 | 21.71% |
Opzioni Putper15 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230915P08000000 | 2022-07-29 12:05PM EDT | 8,000.00 | 187.68 | 147.30 | 167.00 | 0.00 | - | 8 | 19 | 37.57% |
| NDX230915P08100000 | 2022-08-01 11:30AM EDT | 8,100.00 | 187.00 | 155.00 | 175.00 | 0.00 | - | 1 | 14 | 37.30% |
| NDX230915P08200000 | 2022-08-02 11:01AM EDT | 8,200.00 | 205.00 | 162.10 | 182.00 | 0.00 | - | - | 2 | 36.96% |
| NDX230915P08400000 | 2022-07-28 11:38AM EDT | 8,400.00 | 249.00 | 179.00 | 198.90 | 0.00 | - | - | 2 | 36.40% |
| NDX230915P08500000 | 2022-07-28 11:20AM EDT | 8,500.00 | 267.68 | 189.50 | 205.70 | 0.00 | - | 38 | 34 | 36.02% |
| NDX230915P08800000 | 2022-07-27 3:44PM EDT | 8,800.00 | 296.00 | 214.20 | 235.00 | 0.00 | - | - | 2 | 35.24% |
| NDX230915P08900000 | 2022-06-21 10:32AM EDT | 8,900.00 | 443.70 | 323.00 | 345.00 | 0.00 | - | - | 3 | 39.00% |
| NDX230915P09200000 | 2022-06-22 3:46PM EDT | 9,200.00 | 530.00 | 381.20 | 414.20 | 0.00 | - | - | 2 | 39.16% |
| NDX230915P09400000 | 2022-07-27 3:44PM EDT | 9,400.00 | 384.00 | 278.70 | 299.00 | 0.00 | - | 2 | 7 | 33.55% |
| NDX230915P09500000 | 2022-06-21 10:37AM EDT | 9,500.00 | 571.20 | 416.10 | 444.30 | 0.00 | - | - | 1 | 37.82% |
| NDX230915P09600000 | 2022-08-04 12:52PM EDT | 9,600.00 | 349.00 | 306.30 | 324.20 | 0.00 | - | - | 1 | 33.03% |
| NDX230915P09900000 | 2022-07-29 3:54PM EDT | 9,900.00 | 421.00 | 346.50 | 365.20 | 0.00 | - | 1 | 1 | 32.26% |
| NDX230915P10500000 | 2022-08-02 1:46PM EDT | 10,500.00 | 560.80 | 439.80 | 460.70 | 0.00 | - | 8 | 36 | 30.77% |
| NDX230915P10600000 | 2022-08-02 2:51PM EDT | 10,600.00 | 572.40 | 457.20 | 478.40 | 0.00 | - | 5 | 55 | 30.52% |
| NDX230915P10700000 | 2022-08-10 3:55PM EDT | 10,700.00 | 514.40 | 475.00 | 496.70 | 0.00 | - | 108 | 108 | 30.28% |
| NDX230915P10800000 | 2022-08-04 1:47PM EDT | 10,800.00 | 558.65 | 494.40 | 514.40 | 0.00 | - | 20 | 32 | 30.01% |
| NDX230915P10900000 | 2022-08-04 1:47PM EDT | 10,900.00 | 580.40 | 513.50 | 533.70 | 0.00 | - | 16 | 18 | 29.76% |
| NDX230915P11000000 | 2022-08-04 1:46PM EDT | 11,000.00 | 602.05 | 533.00 | 553.50 | 0.00 | - | 20 | 26 | 29.51% |
| NDX230915P11400000 | 2022-08-09 3:35PM EDT | 11,400.00 | 739.75 | 617.50 | 639.00 | 0.00 | - | 1 | 41 | 28.53% |
| NDX230915P11500000 | 2022-08-09 3:35PM EDT | 11,500.00 | 767.25 | 640.20 | 661.90 | 0.00 | - | 1 | 41 | 28.29% |
| NDX230915P12000000 | 2022-08-11 1:41PM EDT | 12,000.00 | 823.95 | 762.50 | 786.80 | 0.00 | - | 2 | 12 | 27.07% |
© 2022 Yahoo. Tutti i diritti riservati.
