^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX251219C10400000 | 2023-03-27 10:26AM EDT | 10,400.00 | 4,074.90 | 3,898.00 | 4,098.00 | 0.00 | - | - | 12 | 15.60% |
| NDX251219C12000000 | 2023-01-18 1:12PM EDT | 12,000.00 | 2,044.90 | 2,549.00 | 3,099.00 | 0.00 | - | - | 33 | 19.88% |
| NDX251219C12500000 | 2023-04-19 9:33AM EDT | 12,500.00 | 2,840.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| NDX251219C12600000 | 2023-04-19 9:33AM EDT | 12,600.00 | 2,781.50 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| NDX251219C12700000 | 2023-04-19 9:33AM EDT | 12,700.00 | 2,724.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NDX251219C12900000 | 2023-03-23 10:32AM EDT | 12,900.00 | 2,541.95 | 2,326.60 | 2,876.60 | 0.00 | - | - | 1 | 23.93% |
| NDX251219C13000000 | 2023-03-23 10:32AM EDT | 13,000.00 | 2,486.55 | 2,269.70 | 2,819.70 | 0.00 | - | - | 9 | 23.88% |
| NDX251219C13100000 | 2023-03-23 10:32AM EDT | 13,100.00 | 2,433.15 | 2,213.40 | 2,763.40 | 0.00 | - | - | 1 | 23.83% |
| NDX251219C13500000 | 2023-02-09 4:28PM EDT | 13,500.00 | 1,988.30 | 1,574.00 | 1,774.00 | 0.00 | - | 15 | 16 | 14.67% |
| NDX251219C13700000 | 2023-02-02 10:49AM EDT | 13,700.00 | 1,998.40 | 1,764.00 | 1,964.00 | 0.00 | - | 1 | 0 | 18.09% |
| NDX251219C14600000 | 2023-01-19 12:26PM EDT | 14,600.00 | 973.90 | 1,273.50 | 1,823.50 | 0.00 | - | - | 30 | 21.12% |
| NDX251219C14700000 | 2022-12-30 3:35PM EDT | 14,700.00 | 650.90 | 970.60 | 1,520.60 | 0.00 | - | 5 | 5 | 18.25% |
| NDX251219C14800000 | 2023-01-05 4:26PM EDT | 14,800.00 | 777.10 | 1,328.50 | 1,878.50 | 0.00 | - | 2 | 10 | 22.61% |
| NDX251219C14900000 | 2023-02-21 10:30AM EDT | 14,900.00 | 1,325.80 | 1,468.00 | 1,664.00 | 0.00 | - | 3 | 2 | 20.69% |
| NDX251219C15000000 | 2023-02-17 4:32PM EDT | 15,000.00 | 1,345.80 | 1,300.00 | 1,500.00 | 0.00 | - | 175 | 182 | 19.33% |
| NDX251219C15200000 | 2023-01-03 12:25PM EDT | 15,200.00 | 781.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| NDX251219C15400000 | 2023-02-17 10:30AM EDT | 15,400.00 | 1,218.80 | 1,152.00 | 1,352.00 | 0.00 | - | 1 | 4 | 19.31% |
| NDX251219C15600000 | 2023-01-03 10:44AM EDT | 15,600.00 | 744.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| NDX251219C15800000 | 2023-01-03 2:13PM EDT | 15,800.00 | 629.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.78% |
| NDX251219C16000000 | 2023-01-06 1:22PM EDT | 16,000.00 | 592.40 | 907.20 | 1,457.20 | 0.00 | - | 1 | 4 | 22.66% |
| NDX251219C16300000 | 2023-02-06 10:30AM EDT | 16,300.00 | 994.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDX251219C17000000 | 2023-04-24 3:08PM EDT | 17,000.00 | 798.00 | 944.00 | 1,144.00 | 0.00 | - | - | 1 | 22.35% |
| NDX251219C17300000 | 2023-04-25 9:31AM EDT | 17,300.00 | 694.00 | 962.00 | 1,162.00 | 0.00 | - | 10 | 9 | 23.42% |
| NDX251219C17500000 | 2023-04-17 11:44AM EDT | 17,500.00 | 726.00 | 800.00 | 1,000.00 | 0.00 | - | - | 10 | 22.10% |
| NDX251219C17600000 | 2023-03-10 2:14PM EDT | 17,600.00 | 480.00 | 686.00 | 736.00 | 0.00 | - | - | 1 | 19.18% |
| NDX251219C17700000 | 2023-05-08 4:11PM EDT | 17,700.00 | 709.25 | 1,086.00 | 1,286.00 | 0.00 | - | 1 | 10 | 25.95% |
| NDX251219C17800000 | 2023-05-08 4:11PM EDT | 17,800.00 | 684.75 | 1,050.00 | 1,250.00 | 0.00 | - | 2 | 2 | 25.80% |
| NDX251219C17900000 | 2023-05-08 4:11PM EDT | 17,900.00 | 661.25 | 1,016.00 | 1,216.00 | 0.00 | - | 1 | 11 | 25.68% |
| NDX251219C18000000 | 2023-03-10 1:34PM EDT | 18,000.00 | 420.00 | 596.00 | 646.00 | 0.00 | - | - | 2 | 19.03% |
Opzioni Putper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX251219P04000000 | 2023-05-08 9:54AM EDT | 4,000.00 | 40.00 | 24.00 | 44.00 | 0.00 | - | 1 | 2 | 40.65% |
| NDX251219P04400000 | 2023-04-19 10:05AM EDT | 4,400.00 | 63.95 | 38.00 | 58.00 | 0.00 | - | - | 1 | 39.57% |
| NDX251219P05800000 | 2023-03-01 3:36PM EDT | 5,800.00 | 152.00 | 102.00 | 142.00 | 0.00 | - | - | 8 | 36.97% |
| NDX251219P07000000 | 2022-12-30 11:50AM EDT | 7,000.00 | 400.00 | 61.50 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| NDX251219P07600000 | 2023-01-03 10:30AM EDT | 7,600.00 | 551.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDX251219P07800000 | 2023-04-06 2:04PM EDT | 7,800.00 | 332.00 | 272.00 | 294.00 | 0.00 | - | 10 | 12 | 31.75% |
| NDX251219P08000000 | 2023-04-24 12:59PM EDT | 8,000.00 | 333.04 | 250.00 | 272.00 | 0.00 | - | 1 | 1 | 29.99% |
| NDX251219P08100000 | 2023-05-10 1:07PM EDT | 8,100.00 | 312.00 | 218.00 | 240.00 | 0.00 | - | 3 | 13 | 28.45% |
| NDX251219P08200000 | 2023-04-24 12:59PM EDT | 8,200.00 | 352.96 | 270.00 | 292.00 | 0.00 | - | - | 1 | 29.58% |
| NDX251219P08300000 | 2023-03-03 2:06PM EDT | 8,300.00 | 370.00 | 315.00 | 606.80 | 0.00 | - | 2 | 1 | 37.11% |
| NDX251219P08400000 | 2023-05-12 12:21PM EDT | 8,400.00 | 330.00 | 246.00 | 268.00 | 0.00 | - | 1 | 2 | 27.85% |
| NDX251219P08500000 | 2023-03-03 3:14PM EDT | 8,500.00 | 394.00 | 129.60 | 385.60 | 0.00 | - | 1 | 1 | 30.61% |
| NDX251219P08600000 | 2023-03-03 3:14PM EDT | 8,600.00 | 408.00 | 353.70 | 637.30 | 0.00 | - | 1 | 1 | 35.99% |
| NDX251219P08700000 | 2023-05-04 10:22AM EDT | 8,700.00 | 418.00 | 274.00 | 296.00 | 0.00 | - | - | 1 | 27.19% |
| NDX251219P08900000 | 2022-12-30 3:41PM EDT | 8,900.00 | 628.50 | 214.80 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| NDX251219P09000000 | 2023-05-12 12:21PM EDT | 9,000.00 | 406.00 | 306.00 | 328.00 | 0.00 | - | 1 | 2 | 26.59% |
| NDX251219P09100000 | 2023-05-22 1:04PM EDT | 9,100.00 | 366.00 | 318.00 | 340.00 | 0.00 | - | 1 | 12 | 26.41% |
| NDX251219P09300000 | 2023-05-24 10:04AM EDT | 9,300.00 | 418.00 | 340.00 | 362.00 | 0.00 | - | - | 1 | 25.99% |
| NDX251219P09400000 | 2023-05-22 1:18PM EDT | 9,400.00 | 404.00 | 352.00 | 374.00 | 0.00 | - | - | 1 | 25.79% |
| NDX251219P10200000 | 2023-05-22 11:23AM EDT | 10,200.00 | 514.00 | 446.00 | 496.00 | 0.00 | - | 1 | 2 | 24.52% |
| NDX251219P10300000 | 2023-01-06 10:51AM EDT | 10,300.00 | 1,161.70 | 564.40 | 1,114.40 | 0.00 | - | 15 | 15 | 34.65% |
| NDX251219P10400000 | 2023-03-27 10:26AM EDT | 10,400.00 | 836.90 | 712.00 | 762.00 | 0.00 | - | - | 36 | 28.29% |
| NDX251219P11300000 | 2023-05-12 12:21PM EDT | 11,300.00 | 846.00 | 630.00 | 680.00 | 0.00 | - | - | 1 | 22.38% |
| NDX251219P12000000 | 2023-05-22 12:48PM EDT | 12,000.00 | 844.00 | 772.00 | 822.00 | 0.00 | - | 1 | 34 | 21.02% |
| NDX251219P12600000 | 2023-01-12 1:37PM EDT | 12,600.00 | 1,875.80 | 1,234.60 | 1,784.60 | 0.00 | - | - | 40 | 30.20% |
| NDX251219P13500000 | 2023-02-09 4:28PM EDT | 13,500.00 | 1,748.50 | 1,910.00 | 2,110.00 | 0.00 | - | - | 22 | 28.57% |
| NDX251219P14600000 | 2023-05-25 9:54AM EDT | 14,600.00 | 1,580.00 | 1,422.00 | 1,622.00 | 0.00 | - | 1 | 31 | 16.26% |
| NDX251219P15000000 | 2023-03-24 4:13PM EDT | 15,000.00 | 2,519.85 | 1,962.90 | 2,512.90 | 0.00 | - | 1 | 176 | 23.39% |
| NDX251219P15500000 | 2023-05-26 11:57AM EDT | 15,500.00 | 1,756.00 | 1,756.00 | 1,956.00 | 0.00 | - | 1 | 1 | 13.76% |
| NDX251219P15800000 | 2022-12-30 2:16PM EDT | 15,800.00 | 3,815.20 | 2,749.80 | 3,299.80 | 0.00 | - | 7 | 7 | 26.34% |
| NDX251219P16000000 | 2023-03-24 4:13PM EDT | 16,000.00 | 3,056.55 | 2,475.20 | 3,025.20 | 0.00 | - | 1 | 1 | 21.85% |
© 2023 Yahoo. Tutti i diritti riservati.