NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:15PM EDT
Opzioni d'acquistoper29 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231229C08500000 | 2023-03-10 4:40PM EDT | 8,500.00 | 3,772.20 | 5,021.60 | 5,049.00 | 0.00 | - | - | 1 | 50.18% |
| NDXP231229C08675000 | 2023-03-10 2:32PM EDT | 8,675.00 | 3,657.90 | 4,862.70 | 4,890.20 | 0.00 | - | - | 1 | 49.18% |
| NDXP231229C08750000 | 2023-03-10 2:27PM EDT | 8,750.00 | 3,596.20 | 4,794.80 | 4,822.30 | 0.00 | - | - | 1 | 48.75% |
| NDXP231229C12175000 | 2023-03-01 3:19PM EDT | 12,175.00 | 1,169.25 | 1,962.80 | 1,988.10 | 0.00 | - | - | 4 | 32.84% |
| NDXP231229C13200000 | 2023-03-30 9:52AM EDT | 13,200.00 | 1,136.33 | 1,281.30 | 1,304.40 | 0.00 | - | 58 | 44 | 28.98% |
| NDXP231229C13275000 | 2023-03-17 10:09AM EDT | 13,275.00 | 974.32 | 1,236.20 | 1,259.10 | 0.00 | - | - | 0 | 28.72% |
| NDXP231229C13400000 | 2023-03-31 10:42AM EDT | 13,400.00 | 1,111.90 | 1,162.60 | 1,185.30 | +65.10 | +6.22% | 25 | 62 | 28.28% |
| NDXP231229C13500000 | 2023-03-28 2:25PM EDT | 13,500.00 | 782.75 | 1,105.30 | 1,124.70 | 0.00 | - | 2 | 3 | 27.87% |
| NDXP231229C13725000 | 2023-03-13 9:35AM EDT | 13,725.00 | 412.00 | 981.50 | 1,002.40 | 0.00 | - | - | 3 | 27.16% |
| NDXP231229C13975000 | 2023-03-01 3:19PM EDT | 13,975.00 | 383.25 | 852.80 | 874.20 | 0.00 | - | - | 4 | 26.37% |
| NDXP231229C14000000 | 2023-03-28 2:25PM EDT | 14,000.00 | 567.35 | 840.40 | 861.70 | 0.00 | - | 2 | 1 | 26.29% |
| NDXP231229C14425000 | 2023-03-13 10:36AM EDT | 14,425.00 | 244.00 | 646.00 | 666.20 | 0.00 | - | - | 10 | 25.00% |
| NDXP231229C14500000 | 2023-03-23 12:13PM EDT | 14,500.00 | 504.30 | 617.70 | 634.80 | 0.00 | - | - | 1 | 24.79% |
| NDXP231229C15000000 | 2023-03-23 12:13PM EDT | 15,000.00 | 349.90 | 434.30 | 450.00 | 0.00 | - | - | 2 | 23.46% |
| NDXP231229C15100000 | 2023-02-27 10:30AM EDT | 15,100.00 | 182.00 | 403.00 | 418.50 | 0.00 | - | - | 1 | 23.22% |
| NDXP231229C15200000 | 2023-03-17 9:47AM EDT | 15,200.00 | 248.60 | 371.50 | 387.20 | 0.00 | - | - | 1 | 22.96% |
| NDXP231229C15300000 | 2023-03-24 9:45AM EDT | 15,300.00 | 256.10 | 345.30 | 360.10 | 0.00 | - | - | 1 | 22.77% |
Opzioni Putper29 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231229P06000000 | 2023-03-13 10:47AM EDT | 6,000.00 | 50.60 | 22.90 | 31.30 | 0.00 | - | - | 2 | 46.08% |
| NDXP231229P07200000 | 2023-03-15 12:56PM EDT | 7,200.00 | 100.00 | 49.00 | 58.40 | 0.00 | - | - | 2 | 40.66% |
| NDXP231229P07300000 | 2023-03-15 12:04PM EDT | 7,300.00 | 100.00 | 51.90 | 61.30 | 0.00 | - | - | 1 | 40.23% |
| NDXP231229P07400000 | 2023-03-10 3:54PM EDT | 7,400.00 | 100.30 | 54.90 | 64.30 | 0.00 | - | - | 1 | 39.80% |
| NDXP231229P07700000 | 2023-03-24 9:30AM EDT | 7,700.00 | 93.60 | 65.00 | 74.40 | 0.00 | - | - | 1 | 38.56% |
| NDXP231229P08000000 | 2023-03-14 9:52AM EDT | 8,000.00 | 120.00 | 76.60 | 86.00 | 0.00 | - | - | 1 | 37.36% |
| NDXP231229P08200000 | 2023-03-02 2:35PM EDT | 8,200.00 | 135.50 | 85.40 | 94.80 | 0.00 | - | - | 0 | 36.60% |
| NDXP231229P08650000 | 2023-03-22 10:29AM EDT | 8,650.00 | 139.85 | 108.40 | 117.90 | 0.00 | - | - | 0 | 34.94% |
| NDXP231229P08800000 | 2023-03-24 2:10PM EDT | 8,800.00 | 170.68 | 117.10 | 127.00 | 0.00 | - | - | 2 | 34.42% |
| NDXP231229P08825000 | 2023-03-31 12:53PM EDT | 8,825.00 | 124.60 | 118.60 | 128.60 | -50.36 | -28.78% | 1 | 3 | 34.33% |
| NDXP231229P08850000 | 2023-03-24 2:31PM EDT | 8,850.00 | 173.20 | 121.00 | 130.20 | 0.00 | - | - | 9 | 34.25% |
| NDXP231229P08875000 | 2023-03-24 4:09PM EDT | 8,875.00 | 171.91 | 122.50 | 131.80 | 0.00 | - | - | 4 | 34.16% |
| NDXP231229P08900000 | 2023-03-24 4:09PM EDT | 8,900.00 | 174.10 | 123.30 | 133.40 | 0.00 | - | - | 8 | 34.07% |
| NDXP231229P08925000 | 2023-03-24 2:27PM EDT | 8,925.00 | 180.66 | 125.60 | 135.00 | 0.00 | - | - | 3 | 33.98% |
| NDXP231229P08950000 | 2023-03-22 10:29AM EDT | 8,950.00 | 161.75 | 126.50 | 136.70 | 0.00 | - | - | 0 | 33.90% |
| NDXP231229P08975000 | 2023-03-22 11:12AM EDT | 8,975.00 | 165.83 | 128.10 | 138.40 | 0.00 | - | - | 4 | 33.82% |
| NDXP231229P09000000 | 2023-03-24 2:59PM EDT | 9,000.00 | 185.35 | 129.70 | 140.10 | 0.00 | - | - | 14 | 33.73% |
| NDXP231229P09025000 | 2023-03-24 3:23PM EDT | 9,025.00 | 186.30 | 131.40 | 141.80 | 0.00 | - | - | 5 | 33.64% |
| NDXP231229P09050000 | 2023-03-21 2:49PM EDT | 9,050.00 | 181.78 | 133.10 | 143.60 | 0.00 | - | - | 4 | 33.56% |
| NDXP231229P09075000 | 2023-03-24 2:52PM EDT | 9,075.00 | 192.00 | 134.80 | 145.30 | 0.00 | - | - | 2 | 33.47% |
| NDXP231229P09100000 | 2023-03-24 4:09PM EDT | 9,100.00 | 191.75 | 136.50 | 147.10 | 0.00 | - | - | 4 | 33.39% |
| NDXP231229P09125000 | 2023-03-24 4:10PM EDT | 9,125.00 | 193.60 | 138.20 | 148.90 | 0.00 | - | - | 4 | 33.31% |
| NDXP231229P09150000 | 2023-03-23 10:06AM EDT | 9,150.00 | 185.03 | 140.00 | 150.70 | 0.00 | - | - | 2 | 33.22% |
| NDXP231229P09200000 | 2023-03-23 3:15PM EDT | 9,200.00 | 207.45 | 143.60 | 154.40 | 0.00 | - | - | 0 | 33.05% |
| NDXP231229P09325000 | 2023-03-24 9:30AM EDT | 9,325.00 | 207.00 | 152.90 | 164.10 | 0.00 | - | - | 2 | 32.64% |
| NDXP231229P09550000 | 2023-03-24 9:30AM EDT | 9,550.00 | 243.60 | 171.10 | 181.20 | 0.00 | - | - | 3 | 31.81% |
| NDXP231229P09575000 | 2023-02-27 10:30AM EDT | 9,575.00 | 278.90 | 173.30 | 185.20 | 0.00 | - | - | 3 | 31.82% |
| NDXP231229P09600000 | 2023-03-21 1:24PM EDT | 9,600.00 | 237.00 | 175.40 | 185.10 | 0.00 | - | - | 2 | 31.62% |
| NDXP231229P09650000 | 2023-03-29 2:58PM EDT | 9,650.00 | 211.75 | 179.80 | 189.50 | 0.00 | - | 1 | 2 | 31.45% |
| NDXP231229P09700000 | 2023-02-27 10:30AM EDT | 9,700.00 | 296.70 | 184.30 | 194.10 | 0.00 | - | - | 1 | 31.29% |
| NDXP231229P09850000 | 2023-03-13 12:38PM EDT | 9,850.00 | 348.00 | 198.50 | 208.60 | 0.00 | - | - | 1 | 30.81% |
| NDXP231229P10000000 | 2023-03-06 1:02PM EDT | 10,000.00 | 269.02 | 213.60 | 223.80 | 0.00 | - | - | 10 | 30.32% |
| NDXP231229P10175000 | 2023-03-24 1:49PM EDT | 10,175.00 | 330.65 | 232.60 | 245.40 | 0.00 | - | - | 1 | 29.87% |
| NDXP231229P11000000 | 2023-03-27 9:33AM EDT | 11,000.00 | 449.90 | 343.80 | 355.60 | 0.00 | - | - | 12 | 27.18% |
| NDXP231229P11500000 | 2023-03-22 2:05PM EDT | 11,500.00 | 510.00 | 431.50 | 443.80 | 0.00 | - | - | 2 | 25.59% |
| NDXP231229P12700000 | 2023-03-08 11:01AM EDT | 12,700.00 | 1,089.30 | 720.80 | 735.90 | 0.00 | - | - | 1 | 21.53% |
| NDXP231229P13000000 | 2023-03-28 2:25PM EDT | 13,000.00 | 1,088.83 | 815.10 | 830.90 | 0.00 | - | 2 | 3 | 20.42% |
| NDXP231229P13500000 | 2023-03-28 2:25PM EDT | 13,500.00 | 1,315.64 | 997.30 | 1,013.70 | 0.00 | - | 2 | 1 | 18.42% |
| NDXP231229P14000000 | 2023-03-23 12:13PM EDT | 14,000.00 | 1,418.74 | 1,211.20 | 1,232.60 | 0.00 | - | - | 1 | 16.14% |
| NDXP231229P14500000 | 2023-03-23 12:13PM EDT | 14,500.00 | 1,703.00 | 1,466.20 | 1,488.90 | 0.00 | - | - | 1 | 13.02% |
© 2023 Yahoo. Tutti i diritti riservati.
