NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:15PM EDT
Prezzo d'esercizio:10000.00
Opzioni d'acquistoper27 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220627C10000000 | 2022-06-24 3:05PM EDT | 2022-06-27 | 2,008.02 | 2,058.70 | 2,091.10 | +2,008.02 | - | 3 | 3 | 0.00% |
| NDX220715C10000000 | 2022-06-16 10:26AM EDT | 2022-07-15 | 1,336.70 | 2,079.80 | 2,130.40 | 0.00 | - | - | 1 | 48.79% |
| NDXP220729C10000000 | 2022-06-13 11:35AM EDT | 2022-07-29 | 1,590.08 | 2,123.30 | 2,176.80 | 0.00 | - | - | 1 | 47.70% |
| NDX220916C10000000 | 2022-02-25 3:47PM EDT | 2022-09-16 | 4,284.60 | 4,831.50 | 4,918.80 | 0.00 | - | 1 | 1 | 183.52% |
| NDX221216C10000000 | 2022-01-05 3:27PM EDT | 2022-12-16 | 6,163.75 | 4,919.70 | 4,958.20 | 0.00 | - | 1 | 6 | 129.12% |
| NDX230120C10000000 | 2022-06-09 3:36PM EDT | 2023-01-20 | 2,834.31 | 2,550.70 | 2,610.70 | 0.00 | - | - | 1 | 39.04% |
| NDX230217C10000000 | 2022-06-17 9:30AM EDT | 2023-02-17 | 1,965.60 | 2,541.10 | 2,721.10 | 0.00 | - | 1 | 1 | 40.47% |
| NDX241220C10000000 | 2022-03-21 11:14AM EDT | 2024-12-20 | 5,418.60 | 5,102.00 | 5,302.00 | 0.00 | - | 1 | 2 | 60.80% |
Opzioni Putper27 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220627P10000000 | 2022-06-23 10:37AM EDT | 2022-06-27 | 1.75 | 0.00 | 0.30 | 0.00 | - | 1 | 68 | 82.03% |
| NDXP220629P10000000 | 2022-06-24 3:52PM EDT | 2022-06-29 | 0.70 | 0.40 | 1.35 | -2.20 | -75.86% | 703 | 1,561 | 68.02% |
| NDXP220701P10000000 | 2022-06-23 3:34PM EDT | 2022-07-01 | 4.80 | 1.70 | 2.70 | 0.00 | - | 15 | 17 | 61.51% |
| NDXP220705P10000000 | 2022-06-17 2:39PM EDT | 2022-07-05 | 41.28 | 2.85 | 3.90 | 0.00 | - | 10 | 10 | 50.26% |
| NDXP220708P10000000 | 2022-06-24 10:31AM EDT | 2022-07-08 | 8.30 | 6.30 | 7.70 | -13.70 | -62.27% | 8 | 8 | 49.49% |
| NDX220715P10000000 | 2022-06-24 11:24AM EDT | 2022-07-15 | 18.94 | 15.80 | 18.10 | -24.01 | -55.90% | 9 | 236 | 46.05% |
| NDXP220718P10000000 | 2022-06-24 10:49AM EDT | 2022-07-18 | 23.40 | 20.30 | 22.10 | -100.00 | -81.04% | 4 | 2 | 44.59% |
| NDXP220722P10000000 | 2022-06-23 12:23PM EDT | 2022-07-22 | 62.80 | 30.90 | 33.10 | 0.00 | - | 20 | 33 | 44.68% |
| NDXP220729P10000000 | 2022-06-22 11:46AM EDT | 2022-07-29 | 98.00 | 49.20 | 51.70 | 0.00 | - | 60 | 27 | 44.06% |
| NDXP220805P10000000 | 2022-06-24 2:47PM EDT | 2022-08-05 | 65.30 | 57.50 | 75.20 | -34.31 | -34.44% | 12 | 21 | 44.13% |
| NDX220819P10000000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 96.90 | 96.60 | 101.50 | -52.77 | -35.26% | 30 | 67 | 41.44% |
| NDX220916P10000000 | 2022-06-24 10:45AM EDT | 2022-09-16 | 173.55 | 158.40 | 165.70 | -53.25 | -23.48% | 2 | 206 | 39.36% |
| NDX221021P10000000 | 2022-06-24 10:11AM EDT | 2022-10-21 | 246.49 | 229.50 | 247.40 | -173.91 | -41.37% | 2 | 9 | 38.16% |
| NDX221118P10000000 | 2022-06-17 10:55AM EDT | 2022-11-18 | 508.90 | 286.90 | 302.90 | 0.00 | - | 6 | 9 | 37.19% |
| NDX221216P10000000 | 2022-06-24 3:59PM EDT | 2022-12-16 | 338.00 | 336.80 | 348.90 | -85.60 | -20.21% | 3 | 247 | 36.15% |
| NDX230120P10000000 | 2022-06-10 2:33PM EDT | 2023-01-20 | 455.22 | 377.40 | 396.60 | 0.00 | - | 4 | 11 | 34.90% |
| NDX230217P10000000 | 2022-06-10 2:33PM EDT | 2023-02-17 | 492.40 | 402.20 | 447.80 | 0.00 | - | - | 1 | 34.64% |
| NDX230317P10000000 | 2022-06-23 9:57AM EDT | 2023-03-17 | 560.00 | 435.10 | 480.60 | 0.00 | - | 10 | 30 | 33.87% |
| NDX230421P10000000 | 2022-06-21 10:27AM EDT | 2023-04-21 | 570.00 | 464.60 | 510.00 | +570.00 | - | - | 1 | 32.76% |
| NDX230616P10000000 | 2022-06-23 10:00AM EDT | 2023-06-16 | 640.43 | 524.40 | 570.40 | 0.00 | - | 2 | 92 | 31.79% |
| NDX231215P10000000 | 2022-06-17 12:13PM EDT | 2023-12-15 | 863.50 | 399.60 | 949.60 | 0.00 | - | 36 | 235 | 34.19% |
| NDX241220P10000000 | 2022-06-16 10:03AM EDT | 2024-12-20 | 1,058.00 | 596.60 | 1,146.60 | 0.00 | - | 40 | 50 | 29.51% |
© 2022 Yahoo. Tutti i diritti riservati.
