^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:13800.00
Opzioni d'acquistoper12 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230612C13800000 | 2023-06-09 3:02PM EDT | 2023-06-12 | 744.40 | 744.10 | 762.50 | +10.21 | +1.39% | 10 | 7 | 47.31% |
| NDXP230613C13800000 | 2023-06-05 12:26PM EDT | 2023-06-13 | 868.94 | 747.10 | 766.30 | 0.00 | - | 1 | 3 | 42.26% |
| NDXP230614C13800000 | 2023-06-08 1:13PM EDT | 2023-06-14 | 685.99 | 751.90 | 770.10 | 0.00 | - | 2 | 11 | 38.91% |
| NDXP230615C13800000 | 2023-05-31 10:16AM EDT | 2023-06-15 | 610.85 | 762.90 | 781.90 | 0.00 | - | 1 | 8 | 38.45% |
| NDX230616C13800000 | 2023-06-08 10:43AM EDT | 2023-06-16 | 663.97 | 766.50 | 784.10 | 0.00 | - | 2 | 408 | 36.08% |
| NDXP230620C13800000 | 2023-05-31 11:37AM EDT | 2023-06-20 | 576.30 | 774.30 | 793.20 | 0.00 | - | 1 | 1 | 30.32% |
| NDXP230621C13800000 | 2023-05-31 10:24AM EDT | 2023-06-21 | 614.42 | 778.40 | 796.20 | 0.00 | - | 1 | 2 | 29.49% |
| NDXP230622C13800000 | 2023-05-31 10:16AM EDT | 2023-06-22 | 650.42 | 788.10 | 806.70 | 0.00 | - | 2 | 1 | 29.86% |
| NDXP230623C13800000 | 2023-06-08 10:12AM EDT | 2023-06-23 | 658.10 | 794.30 | 811.40 | 0.00 | - | 1 | 35 | 29.42% |
| NDXP230626C13800000 | 2023-05-31 10:18AM EDT | 2023-06-26 | 656.69 | 801.00 | 818.60 | 0.00 | - | 2 | 2 | 27.56% |
| NDXP230627C13800000 | 2023-05-31 10:18AM EDT | 2023-06-27 | 667.02 | 806.90 | 825.20 | 0.00 | - | 1 | 0 | 27.54% |
| NDXP230628C13800000 | 2023-05-31 10:18AM EDT | 2023-06-28 | 670.23 | 813.60 | 831.00 | 0.00 | - | - | 1 | 27.44% |
| NDXP230629C13800000 | 2023-05-31 10:19AM EDT | 2023-06-29 | 673.15 | 823.00 | 840.70 | 0.00 | - | - | 1 | 27.77% |
| NDXP230630C13800000 | 2023-05-31 10:20AM EDT | 2023-06-30 | 686.77 | 831.60 | 848.00 | 0.00 | - | 5 | 19 | 27.83% |
| NDXP230703C13800000 | 2023-05-31 10:21AM EDT | 2023-07-03 | 700.60 | 836.30 | 853.00 | 0.00 | - | - | 2 | 26.49% |
| NDXP230705C13800000 | 2023-05-31 10:21AM EDT | 2023-07-05 | 709.50 | 842.10 | 858.80 | 0.00 | - | - | 2 | 25.96% |
| NDXP230706C13800000 | 2023-05-31 10:21AM EDT | 2023-07-06 | 722.80 | 851.60 | 869.10 | 0.00 | - | - | 0 | 26.35% |
| NDXP230707C13800000 | 2023-05-31 10:21AM EDT | 2023-07-07 | 728.40 | 859.50 | 875.60 | 0.00 | - | 2 | 3 | 26.41% |
| NDXP230714C13800000 | 2023-05-30 11:22AM EDT | 2023-07-14 | 873.30 | 895.50 | 911.40 | 0.00 | - | - | 1 | 26.18% |
| NDX230721C13800000 | 2023-06-09 2:24PM EDT | 2023-07-21 | 973.57 | 927.40 | 943.20 | +126.37 | +14.92% | 16 | 73 | 25.90% |
| NDX230818C13800000 | 2023-06-06 2:25PM EDT | 2023-08-18 | 1,078.64 | 1,062.70 | 1,078.80 | 0.00 | - | 2 | 13 | 26.31% |
| NDX230915C13800000 | 2023-06-02 2:02PM EDT | 2023-09-15 | 1,255.14 | 1,187.70 | 1,205.10 | 0.00 | - | 2 | 43 | 26.93% |
| NDXP230929C13800000 | 2023-05-31 2:34PM EDT | 2023-09-29 | 1,159.46 | 1,251.10 | 1,269.20 | 0.00 | - | 2 | 7 | 27.38% |
| NDX231020C13800000 | 2023-05-17 2:55PM EDT | 2023-10-20 | 748.25 | 1,335.10 | 1,353.60 | 0.00 | - | 2 | 1 | 27.74% |
| NDX231117C13800000 | 2023-03-20 10:41AM EDT | 2023-11-17 | 545.80 | 650.10 | 661.60 | 0.00 | - | - | 1 | 0.00% |
| NDX231215C13800000 | 2023-05-10 10:30AM EDT | 2023-12-15 | 851.60 | 1,565.00 | 1,585.00 | 0.00 | - | 37 | 54 | 29.20% |
| NDXP231229C13800000 | 2023-04-20 1:06PM EDT | 2023-12-29 | 794.90 | 1,116.40 | 1,141.80 | 0.00 | - | 1 | 11 | 17.08% |
| NDX240119C13800000 | 2023-02-08 3:19PM EDT | 2024-01-19 | 774.68 | 426.00 | 443.70 | 0.00 | - | 5 | 6 | 0.00% |
| NDX240315C13800000 | 2023-04-19 12:43PM EDT | 2024-03-15 | 1,001.23 | 1,341.50 | 1,357.80 | 0.00 | - | - | 2 | 19.20% |
| NDX240419C13800000 | 2023-05-18 1:19PM EDT | 2024-04-19 | 1,427.00 | 1,930.90 | 1,967.00 | 0.00 | - | 2 | 2 | 30.12% |
| NDX240621C13800000 | 2023-05-30 10:22AM EDT | 2024-06-21 | 2,061.44 | 2,020.00 | 2,220.00 | 0.00 | - | 1 | 2 | 32.01% |
Opzioni Putper12 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230612P13800000 | 2023-06-09 3:52PM EDT | 2023-06-12 | 0.62 | 0.15 | 1.00 | -4.45 | -87.77% | 79 | 26 | 24.21% |
| NDXP230613P13800000 | 2023-06-09 11:11AM EDT | 2023-06-13 | 2.88 | 1.55 | 2.85 | -11.09 | -79.38% | 1 | 4 | 24.26% |
| NDXP230614P13800000 | 2023-06-08 3:42PM EDT | 2023-06-14 | 10.55 | 5.10 | 6.80 | 0.00 | - | 15 | 19 | 25.16% |
| NDXP230615P13800000 | 2023-06-09 11:49AM EDT | 2023-06-15 | 9.70 | 8.10 | 9.20 | -18.64 | -65.77% | 18 | 18 | 24.36% |
| NDX230616P13800000 | 2023-06-09 3:50PM EDT | 2023-06-16 | 10.05 | 9.00 | 10.50 | -6.75 | -40.18% | 26 | 123 | 23.18% |
| NDXP230620P13800000 | 2023-06-09 4:05PM EDT | 2023-06-20 | 16.65 | 15.10 | 17.60 | -6.35 | -27.61% | 1 | 6 | 20.76% |
| NDXP230621P13800000 | 2023-05-30 1:45PM EDT | 2023-06-21 | 114.00 | 17.80 | 21.30 | 0.00 | - | 2 | 3 | 20.83% |
| NDXP230622P13800000 | 2023-05-26 1:03PM EDT | 2023-06-22 | 133.73 | 21.30 | 25.20 | 0.00 | - | 14 | 8 | 20.90% |
| NDXP230623P13800000 | 2023-06-09 3:57PM EDT | 2023-06-23 | 27.47 | 25.10 | 28.50 | -16.43 | -37.43% | 2 | 8 | 20.82% |
| NDXP230626P13800000 | 2023-06-08 3:46PM EDT | 2023-06-26 | 39.30 | 30.10 | 33.40 | 0.00 | - | 1 | 2 | 19.75% |
| NDXP230627P13800000 | 2023-06-07 9:35AM EDT | 2023-06-27 | 32.92 | 33.80 | 37.80 | 0.00 | - | 1 | 1 | 19.90% |
| NDXP230630P13800000 | 2023-06-09 3:49PM EDT | 2023-06-30 | 48.62 | 46.70 | 48.60 | -10.68 | -18.01% | 1 | 45 | 19.92% |
| NDXP230707P13800000 | 2023-06-09 1:30PM EDT | 2023-07-07 | 64.15 | 64.30 | 68.30 | -13.73 | -17.63% | 1 | 8 | 19.36% |
| NDXP230714P13800000 | 2023-06-05 9:56AM EDT | 2023-07-14 | 109.40 | 85.30 | 89.50 | 0.00 | - | 1 | 3 | 19.15% |
| NDX230721P13800000 | 2023-06-08 1:28PM EDT | 2023-07-21 | 94.75 | 103.80 | 105.60 | -28.25 | -22.97% | 3 | 56 | 18.68% |
| NDXP230728P13800000 | 2023-06-01 3:50PM EDT | 2023-07-28 | 209.13 | 134.30 | 138.60 | 0.00 | - | - | 6 | 19.43% |
| NDX230818P13800000 | 2023-06-06 11:25AM EDT | 2023-08-18 | 192.29 | 192.30 | 196.00 | -20.81 | -9.77% | 2 | 237 | 19.16% |
| NDX230915P13800000 | 2023-06-07 1:51PM EDT | 2023-09-15 | 325.73 | 261.70 | 267.50 | 0.00 | - | 8 | 104 | 19.06% |
| NDXP230929P13800000 | 2023-06-02 2:26PM EDT | 2023-09-29 | 347.51 | 299.00 | 306.20 | 0.00 | - | 1 | 7 | 19.24% |
| NDX231020P13800000 | 2023-05-24 10:27AM EDT | 2023-10-20 | 725.00 | 342.90 | 350.70 | 0.00 | - | 1 | 1 | 19.11% |
| NDX231215P13800000 | 2023-05-26 9:33AM EDT | 2023-12-15 | 681.42 | 455.00 | 463.90 | 0.00 | - | 1 | 54 | 19.07% |
| NDX241220P13800000 | 2023-05-02 11:15AM EDT | 2024-12-20 | 1,478.60 | 1,022.20 | 1,042.00 | 0.00 | - | 1 | 5 | 19.72% |
© 2023 Yahoo. Tutti i diritti riservati.