^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:14800.00
Opzioni d'acquistoper7 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230607C14800000 | 2023-06-07 11:00AM EDT | 2023-06-07 | 0.33 | 0.10 | 0.40 | -2.05 | -86.13% | 59 | 19 | 20.52% |
| NDXP230608C14800000 | 2023-06-07 11:31AM EDT | 2023-06-08 | 3.00 | 1.75 | 2.25 | -6.60 | -68.75% | 10 | 5 | 18.54% |
| NDXP230609C14800000 | 2023-06-07 11:35AM EDT | 2023-06-09 | 8.00 | 6.30 | 7.10 | -12.00 | -60.00% | 41 | 85 | 18.93% |
| NDXP230612C14800000 | 2023-06-05 3:52PM EDT | 2023-06-12 | 52.38 | 13.70 | 14.40 | 0.00 | - | 7 | 14 | 15.94% |
| NDXP230613C14800000 | 2023-06-02 10:09AM EDT | 2023-06-13 | 60.00 | 23.40 | 24.50 | 0.00 | - | 4 | 4 | 17.25% |
| NDXP230614C14800000 | 2023-06-06 9:41AM EDT | 2023-06-14 | 63.50 | 37.80 | 39.10 | 0.00 | - | 1 | 42 | 18.94% |
| NDXP230615C14800000 | 2023-06-05 1:37PM EDT | 2023-06-15 | 50.10 | 47.20 | 48.80 | -66.15 | -56.90% | 4 | 11 | 19.43% |
| NDX230616C14800000 | 2023-06-07 9:56AM EDT | 2023-06-16 | 89.35 | 49.50 | 50.70 | +5.53 | +6.60% | 2 | 52 | 18.71% |
| NDXP230622C14800000 | 2023-06-02 2:19PM EDT | 2023-06-22 | 135.80 | 74.70 | 78.10 | 0.00 | - | 9 | 0 | 17.80% |
| NDXP230623C14800000 | 2023-06-05 9:41AM EDT | 2023-06-23 | 162.22 | 83.10 | 86.10 | 0.00 | - | 17 | 19 | 18.07% |
| NDXP230627C14800000 | 2023-05-25 2:25PM EDT | 2023-06-27 | 41.86 | 97.80 | 102.10 | 0.00 | - | - | 1 | 17.66% |
| NDXP230630C14800000 | 2023-06-05 2:34PM EDT | 2023-06-30 | 175.20 | 119.50 | 122.90 | 0.00 | - | 1 | 50 | 18.17% |
| NDXP230703C14800000 | 2023-05-26 12:54PM EDT | 2023-07-03 | 140.95 | 124.00 | 129.20 | 0.00 | - | 1 | 1 | 17.60% |
| NDXP230705C14800000 | 2023-06-02 11:58AM EDT | 2023-07-05 | 211.16 | 130.30 | 135.70 | 0.00 | - | 2 | 3 | 17.44% |
| NDXP230706C14800000 | 2023-06-07 10:58AM EDT | 2023-07-06 | 140.24 | 135.70 | 146.00 | -40.46 | -22.39% | 80 | 46 | 17.85% |
| NDXP230707C14800000 | 2023-06-05 9:31AM EDT | 2023-07-07 | 217.00 | 148.50 | 153.10 | 0.00 | - | 1 | 12 | 18.03% |
| NDX230721C14800000 | 2023-06-06 12:37PM EDT | 2023-07-21 | 269.85 | 215.70 | 219.20 | 0.00 | - | 3 | 16 | 18.53% |
| NDX230818C14800000 | 2023-06-06 2:47PM EDT | 2023-08-18 | 409.96 | 350.80 | 357.00 | 0.00 | - | 10 | 24 | 20.15% |
| NDX230915C14800000 | 2023-06-06 11:31AM EDT | 2023-09-15 | 542.80 | 474.20 | 480.60 | 0.00 | - | 40 | 68 | 21.31% |
| NDXP230929C14800000 | 2023-03-23 10:52AM EDT | 2023-09-29 | 224.75 | 148.30 | 154.60 | 0.00 | - | 2 | 3 | 9.41% |
| NDX231020C14800000 | 2023-05-30 3:48PM EDT | 2023-10-20 | 682.40 | 625.00 | 634.70 | 0.00 | - | - | 24 | 22.79% |
| NDX231215C14800000 | 2023-06-06 1:11PM EDT | 2023-12-15 | 906.91 | 838.00 | 849.20 | 0.00 | - | 4 | 57 | 24.34% |
| NDXP231229C14800000 | 2023-05-26 12:57PM EDT | 2023-12-29 | 878.00 | 889.30 | 905.50 | 0.00 | - | 1 | 3 | 24.81% |
| NDX240119C14800000 | 2023-02-13 12:32PM EDT | 2024-01-19 | 406.00 | 266.30 | 280.50 | 0.00 | - | 2 | 11 | 9.67% |
| NDX240315C14800000 | 2023-03-07 10:56AM EDT | 2024-03-15 | 392.00 | 594.40 | 607.20 | 0.00 | - | 10 | 10 | 15.25% |
| NDX240621C14800000 | 2022-09-09 11:17AM EDT | 2024-06-21 | 1,097.31 | 550.00 | 600.00 | 0.00 | - | 1 | 1 | 13.02% |
| NDX241220C14800000 | 2023-05-16 12:00PM EDT | 2024-12-20 | 1,249.60 | 1,820.40 | 1,906.40 | 0.00 | - | - | 2 | 29.03% |
| NDX251219C14800000 | 2023-01-05 4:26PM EDT | 2025-12-19 | 777.10 | 1,328.50 | 1,878.50 | 0.00 | - | 2 | 10 | 22.31% |
Opzioni Putper7 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230616P14800000 | 2023-06-06 12:09PM EDT | 2023-06-16 | 293.88 | 368.40 | 383.00 | 0.00 | - | 2 | 43 | 8.80% |
| NDXP230630P14800000 | 2023-01-17 1:05PM EDT | 2023-06-30 | 2,981.06 | 2,009.30 | 2,025.40 | 0.00 | - | 2 | 7 | 122.36% |
| NDXP230703P14800000 | 2023-06-01 3:30PM EDT | 2023-07-03 | 458.30 | 411.30 | 424.30 | 0.00 | - | - | 1 | 10.82% |
| NDXP230710P14800000 | 2023-06-02 3:38PM EDT | 2023-07-10 | 415.10 | 436.80 | 450.00 | 0.00 | - | 1 | 1 | 11.64% |
| NDX230721P14800000 | 2023-06-05 10:55AM EDT | 2023-07-21 | 402.65 | 468.90 | 476.20 | 0.00 | - | 1 | 1 | 11.73% |
| NDX230818P14800000 | 2023-06-06 12:01PM EDT | 2023-08-18 | 499.15 | 555.70 | 562.90 | 0.00 | - | 2 | 2 | 13.04% |
| NDX230915P14800000 | 2023-06-06 11:54AM EDT | 2023-09-15 | 583.20 | 624.20 | 630.10 | 0.00 | - | 42 | 53 | 13.47% |
| NDXP230929P14800000 | 2023-05-08 12:39PM EDT | 2023-09-29 | 1,455.92 | 658.40 | 669.20 | 0.00 | - | 1 | 1 | 13.90% |
| NDX231020P14800000 | 2023-05-30 3:48PM EDT | 2023-10-20 | 835.60 | 700.80 | 710.50 | 0.00 | - | - | 24 | 14.00% |
| NDX231215P14800000 | 2023-06-05 1:28PM EDT | 2023-12-15 | 790.90 | 810.80 | 820.00 | 0.00 | - | 33 | 35 | 14.48% |
© 2023 Yahoo. Tutti i diritti riservati.