^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper15 marzo 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240315C08000000 | 2023-03-29 1:59PM EDT | 8,000.00 | 5,195.41 | 5,583.60 | 5,619.30 | 0.00 | - | - | 0 | 0.00% |
| NDX240315C10000000 | 2023-06-01 4:05PM EDT | 10,000.00 | 4,935.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240315C11800000 | 2023-03-13 3:50PM EDT | 11,800.00 | 1,458.79 | 2,103.00 | 2,137.90 | 0.00 | - | - | 1 | 0.00% |
| NDX240315C12000000 | 2023-03-13 3:50PM EDT | 12,000.00 | 1,567.73 | 1,963.60 | 1,997.90 | 0.00 | - | 10 | 39 | 0.00% |
| NDX240315C12200000 | 2023-03-02 10:33AM EDT | 12,200.00 | 1,273.07 | 2,113.90 | 2,152.10 | 0.00 | - | 1 | 15 | 0.00% |
| NDX240315C12300000 | 2023-03-15 11:18AM EDT | 12,300.00 | 1,335.80 | 1,864.90 | 1,885.70 | 0.00 | - | 45 | 30 | 0.00% |
| NDX240315C12400000 | 2023-03-02 10:33AM EDT | 12,400.00 | 1,165.06 | 1,976.40 | 2,013.90 | 0.00 | - | - | 0 | 0.00% |
| NDX240315C12500000 | 2023-03-29 1:59PM EDT | 12,500.00 | 1,653.67 | 1,857.30 | 1,889.10 | 0.00 | - | - | 0 | 0.00% |
| NDX240315C12600000 | 2023-03-27 1:23PM EDT | 12,600.00 | 1,531.90 | 1,477.70 | 1,622.80 | 0.00 | - | 2 | 32 | 0.00% |
| NDX240315C12700000 | 2023-06-06 3:31PM EDT | 12,700.00 | 2,701.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NDX240315C12800000 | 2023-03-08 1:11PM EDT | 12,800.00 | 1,129.83 | 1,605.20 | 1,636.10 | 0.00 | - | - | 2 | 0.00% |
| NDX240315C12900000 | 2023-04-25 1:25PM EDT | 12,900.00 | 1,312.90 | 2,096.30 | 2,119.50 | 0.00 | - | 70 | 70 | 22.79% |
| NDX240315C13000000 | 2023-03-08 12:21PM EDT | 13,000.00 | 1,036.10 | 1,481.70 | 1,511.70 | 0.00 | - | - | 2 | 0.00% |
| NDX240315C13100000 | 2023-04-25 1:25PM EDT | 13,100.00 | 1,194.90 | 1,952.30 | 1,975.00 | 0.00 | - | 70 | 70 | 22.58% |
| NDX240315C13300000 | 2023-03-27 1:23PM EDT | 13,300.00 | 1,143.90 | 1,061.30 | 1,228.00 | 0.00 | - | - | 2 | 0.00% |
| NDX240315C13400000 | 2023-03-27 1:23PM EDT | 13,400.00 | 1,092.60 | 1,004.60 | 1,152.50 | 0.00 | - | - | 2 | 0.00% |
| NDX240315C13500000 | 2023-04-20 12:01PM EDT | 13,500.00 | 1,118.33 | 1,534.10 | 1,551.10 | 0.00 | - | - | 2 | 18.84% |
| NDX240315C13800000 | 2023-04-19 12:43PM EDT | 13,800.00 | 1,001.23 | 1,341.50 | 1,357.80 | 0.00 | - | - | 2 | 18.68% |
| NDX240315C13900000 | 2023-04-26 2:42PM EDT | 13,900.00 | 800.00 | 1,606.30 | 1,774.70 | 0.00 | - | 10 | 15 | 28.51% |
| NDX240315C14000000 | 2023-05-10 11:52AM EDT | 14,000.00 | 985.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NDX240315C14100000 | 2023-03-07 11:03AM EDT | 14,100.00 | 568.07 | 887.10 | 912.90 | 0.00 | - | - | 1 | 13.08% |
| NDX240315C14200000 | 2023-03-13 9:35AM EDT | 14,200.00 | 402.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NDX240315C14300000 | 2023-03-02 11:53AM EDT | 14,300.00 | 416.00 | 880.10 | 900.60 | 0.00 | - | - | 10 | 15.09% |
| NDX240315C14400000 | 2023-06-05 11:02AM EDT | 14,400.00 | 1,550.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX240315C14500000 | 2023-05-26 1:36PM EDT | 14,500.00 | 1,286.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDX240315C14600000 | 2023-06-05 11:02AM EDT | 14,600.00 | 1,424.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.05% |
| NDX240315C14700000 | 2023-04-27 12:27PM EDT | 14,700.00 | 567.70 | 1,115.80 | 1,283.50 | 0.00 | - | 4 | 6 | 26.38% |
| NDX240315C14800000 | 2023-03-07 10:56AM EDT | 14,800.00 | 392.00 | 594.40 | 607.20 | 0.00 | - | 10 | 10 | 14.00% |
| NDX240315C15000000 | 2023-06-06 11:07AM EDT | 15,000.00 | 1,113.15 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 0.78% |
| NDX240315C15100000 | 2023-05-18 11:53AM EDT | 15,100.00 | 657.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NDX240315C15200000 | 2023-05-02 1:18PM EDT | 15,200.00 | 402.20 | 975.90 | 1,004.10 | 0.00 | - | 1 | 1 | 24.92% |
| NDX240315C15300000 | 2023-03-21 10:15AM EDT | 15,300.00 | 346.00 | 364.00 | 373.40 | 0.00 | - | 2 | 3 | 12.99% |
| NDX240315C15400000 | 2023-04-26 3:41PM EDT | 15,400.00 | 280.03 | 825.60 | 849.30 | 0.00 | - | 10 | 12 | 23.31% |
| NDX240315C15500000 | 2023-05-16 9:47AM EDT | 15,500.00 | 386.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| NDX240315C15600000 | 2023-04-28 11:01AM EDT | 15,600.00 | 306.00 | 735.20 | 758.40 | 0.00 | - | 1 | 7 | 22.86% |
| NDX240315C15700000 | 2023-02-23 2:42PM EDT | 15,700.00 | 192.00 | 289.70 | 307.80 | 0.00 | - | - | 1 | 14.00% |
| NDX240315C15800000 | 2023-02-23 2:42PM EDT | 15,800.00 | 178.00 | 269.50 | 287.60 | 0.00 | - | - | 3 | 14.09% |
| NDX240315C15900000 | 2023-05-16 10:27AM EDT | 15,900.00 | 275.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX240315C16000000 | 2023-05-16 10:27AM EDT | 16,000.00 | 252.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX240315C16900000 | 2023-06-02 11:38AM EDT | 16,900.00 | 349.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDX240315C17000000 | 2023-06-02 11:38AM EDT | 17,000.00 | 324.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Opzioni Putper15 marzo 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240315P06500000 | 2023-05-24 10:51AM EDT | 6,500.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDX240315P07300000 | 2023-03-21 9:40AM EDT | 7,300.00 | 110.00 | 62.10 | 70.90 | 0.00 | - | - | 98 | 45.57% |
| NDX240315P07600000 | 2023-04-03 11:14AM EDT | 7,600.00 | 96.90 | 73.30 | 81.40 | 0.00 | - | - | 95 | 44.43% |
| NDX240315P07900000 | 2023-05-30 2:30PM EDT | 7,900.00 | 56.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDX240315P08000000 | 2023-05-30 2:30PM EDT | 8,000.00 | 59.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDX240315P08100000 | 2023-05-17 12:40PM EDT | 8,100.00 | 78.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDX240315P08900000 | 2023-05-16 10:27AM EDT | 8,900.00 | 122.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDX240315P09000000 | 2023-05-16 10:27AM EDT | 9,000.00 | 128.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX240315P09600000 | 2023-05-16 11:56AM EDT | 9,600.00 | 166.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDX240315P09800000 | 2023-03-23 11:36AM EDT | 9,800.00 | 297.60 | 228.40 | 240.10 | 0.00 | - | - | 8 | 38.49% |
| NDX240315P10200000 | 2023-04-14 10:18AM EDT | 10,200.00 | 287.90 | 235.80 | 250.50 | 0.00 | - | - | 4 | 35.96% |
| NDX240315P10300000 | 2023-05-04 1:09PM EDT | 10,300.00 | 309.81 | 138.00 | 149.80 | 0.00 | - | - | 5 | 30.36% |
| NDX240315P10500000 | 2023-05-25 10:17AM EDT | 10,500.00 | 228.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX240315P10700000 | 2023-05-30 9:44AM EDT | 10,700.00 | 200.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDX240315P10800000 | 2023-02-27 10:49AM EDT | 10,800.00 | 546.20 | 450.70 | 466.50 | 0.00 | - | - | 5 | 39.46% |
| NDX240315P10900000 | 2023-05-02 11:30AM EDT | 10,900.00 | 390.00 | 209.80 | 218.10 | 0.00 | - | 3 | 4 | 29.55% |
| NDX240315P11000000 | 2023-06-05 10:54AM EDT | 11,000.00 | 192.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX240315P11200000 | 2023-02-17 10:44AM EDT | 11,200.00 | 630.00 | 630.70 | 670.50 | 0.00 | - | 2 | 2 | 42.37% |
| NDX240315P11300000 | 2023-03-29 12:39PM EDT | 11,300.00 | 549.00 | 407.60 | 418.30 | 0.00 | - | - | 3 | 33.88% |
| NDX240315P11500000 | 2023-04-27 12:27PM EDT | 11,500.00 | 482.30 | 287.70 | 300.10 | 0.00 | - | 4 | 43 | 28.45% |
| NDX240315P11700000 | 2023-05-10 12:08PM EDT | 11,700.00 | 489.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NDX240315P11800000 | 2023-05-17 2:48PM EDT | 11,800.00 | 423.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240315P11900000 | 2023-05-10 12:16PM EDT | 11,900.00 | 528.68 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NDX240315P12000000 | 2023-03-13 3:50PM EDT | 12,000.00 | 1,058.77 | 670.00 | 688.30 | 0.00 | - | 2 | 2 | 35.94% |
| NDX240315P12100000 | 2023-02-24 1:07PM EDT | 12,100.00 | 994.80 | 799.40 | 827.10 | 0.00 | - | 3 | 3 | 38.63% |
| NDX240315P12200000 | 2023-05-08 11:09AM EDT | 12,200.00 | 608.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NDX240315P12300000 | 2023-03-27 12:44PM EDT | 12,300.00 | 885.60 | 728.30 | 747.90 | 0.00 | - | 10 | 36 | 34.88% |
| NDX240315P12400000 | 2023-05-18 11:53AM EDT | 12,400.00 | 494.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NDX240315P12500000 | 2023-03-29 1:59PM EDT | 12,500.00 | 883.25 | 665.00 | 678.70 | 0.00 | - | 2 | 8 | 31.45% |
| NDX240315P12600000 | 2023-05-22 10:20AM EDT | 12,600.00 | 525.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDX240315P12700000 | 2023-06-06 3:31PM EDT | 12,700.00 | 388.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| NDX240315P12800000 | 2023-02-22 11:07AM EDT | 12,800.00 | 1,248.37 | 1,082.70 | 1,112.30 | 0.00 | - | - | 10 | 38.98% |
| NDX240315P12900000 | 2023-05-25 12:20PM EDT | 12,900.00 | 593.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX240315P13000000 | 2023-05-26 1:36PM EDT | 13,000.00 | 546.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NDX240315P13100000 | 2023-06-01 11:05AM EDT | 13,100.00 | 548.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDX240315P13200000 | 2023-06-06 3:55PM EDT | 13,200.00 | 470.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| NDX240315P13300000 | 2023-05-23 1:54PM EDT | 13,300.00 | 730.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDX240315P13400000 | 2023-05-19 1:01PM EDT | 13,400.00 | 738.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NDX240315P13500000 | 2023-05-25 12:20PM EDT | 13,500.00 | 748.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX240315P13600000 | 2023-05-18 9:38AM EDT | 13,600.00 | 850.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX240315P13700000 | 2023-02-27 4:49PM EDT | 13,700.00 | 1,677.90 | 1,260.90 | 1,383.70 | 0.00 | - | - | 1 | 36.03% |
| NDX240315P13900000 | 2023-05-19 12:26PM EDT | 13,900.00 | 893.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDX240315P14000000 | 2023-04-03 10:34AM EDT | 14,000.00 | 1,317.92 | 1,235.20 | 1,261.60 | 0.00 | - | 5 | 9 | 30.50% |
| NDX240315P14500000 | 2023-06-05 11:02AM EDT | 14,500.00 | 825.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.10% |
| NDX240315P14700000 | 2023-06-06 3:58PM EDT | 14,700.00 | 877.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240315P15300000 | 2023-05-26 11:52AM EDT | 15,300.00 | 1,293.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240315P15400000 | 2023-06-02 3:19PM EDT | 15,400.00 | 1,198.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDX240315P15600000 | 2023-06-02 12:20PM EDT | 15,600.00 | 1,302.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.