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:10600.00
Opzioni d'acquistoper27 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220701C10600000 | 2022-05-25 1:30PM EDT | 2022-07-01 | 1,386.36 | 1,466.10 | 1,509.80 | 0.00 | - | - | 5 | 48.18% |
| NDXP220705C10600000 | 2022-06-06 3:54PM EDT | 2022-07-05 | 2,034.61 | 1,469.20 | 1,518.70 | 0.00 | - | - | 8 | 45.18% |
| NDXP220706C10600000 | 2022-06-06 3:54PM EDT | 2022-07-06 | 2,037.65 | 1,473.20 | 1,515.80 | 0.00 | - | - | 8 | 41.15% |
| NDX220715C10600000 | 2022-06-16 2:53PM EDT | 2022-07-15 | 746.30 | 1,492.40 | 1,549.50 | 0.00 | - | - | 16 | 41.57% |
| NDX221216C10600000 | 2021-11-10 7:59AM EDT | 2022-12-16 | 1,589.00 | 5,925.70 | 6,019.00 | 0.00 | - | 2 | 4 | 176.35% |
| NDX241220C10600000 | 2022-03-14 12:00AM EDT | 2024-12-20 | 4,110.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Opzioni Putper27 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220627P10600000 | 2022-06-23 12:05PM EDT | 2022-06-27 | 4.03 | 0.00 | 0.70 | 0.00 | - | 1 | 18 | 63.14% |
| NDXP220629P10600000 | 2022-06-24 1:45PM EDT | 2022-06-29 | 2.85 | 1.95 | 3.10 | -9.64 | -77.18% | 3 | 31 | 55.55% |
| NDXP220701P10600000 | 2022-06-24 4:08PM EDT | 2022-07-01 | 5.11 | 4.50 | 5.80 | -19.19 | -78.97% | 13 | 8 | 50.12% |
| NDXP220705P10600000 | 2022-06-22 11:42AM EDT | 2022-07-05 | 38.65 | 7.60 | 9.10 | 0.00 | - | 10 | 14 | 42.52% |
| NDXP220706P10600000 | 2022-06-22 3:51PM EDT | 2022-07-06 | 53.87 | 10.40 | 11.90 | 0.00 | - | 5 | 3 | 42.49% |
| NDXP220708P10600000 | 2022-06-24 1:40PM EDT | 2022-07-08 | 20.71 | 17.50 | 19.20 | -50.24 | -70.81% | 1 | 13 | 42.84% |
| NDXP220711P10600000 | 2022-06-24 2:02PM EDT | 2022-07-11 | 25.11 | 22.30 | 24.20 | -163.49 | -86.69% | 3 | 1 | 40.53% |
| NDXP220713P10600000 | 2022-06-16 12:04PM EDT | 2022-07-13 | 244.90 | 32.80 | 35.00 | 0.00 | - | 24 | 15 | 41.53% |
| NDX220715P10600000 | 2022-06-24 12:21PM EDT | 2022-07-15 | 43.45 | 38.90 | 42.00 | -64.50 | -59.75% | 2 | 155 | 41.19% |
| NDXP220718P10600000 | 2022-06-17 1:14PM EDT | 2022-07-18 | 188.90 | 47.40 | 49.80 | 0.00 | - | 20 | 22 | 40.11% |
| NDXP220720P10600000 | 2022-06-17 1:14PM EDT | 2022-07-20 | 205.32 | 57.10 | 59.70 | 0.00 | - | 18 | 8 | 40.40% |
| NDXP220722P10600000 | 2022-06-24 3:12PM EDT | 2022-07-22 | 67.70 | 66.70 | 69.50 | -83.55 | -55.24% | 2 | 5 | 40.57% |
| NDXP220727P10600000 | 2022-06-23 2:38PM EDT | 2022-07-27 | 151.35 | 77.80 | 95.80 | +151.35 | - | - | 1 | 41.07% |
| NDXP220729P10600000 | 2022-06-24 3:33PM EDT | 2022-07-29 | 100.00 | 97.30 | 100.40 | -186.45 | -65.09% | 5 | 18 | 40.44% |
| NDXP220805P10600000 | 2022-06-14 3:25PM EDT | 2022-08-05 | 376.60 | 120.30 | 131.50 | 0.00 | - | - | 1 | 40.32% |
| NDX220819P10600000 | 2022-06-24 2:04PM EDT | 2022-08-19 | 178.60 | 166.80 | 172.60 | -61.20 | -25.52% | 1 | 37 | 38.45% |
| NDX220916P10600000 | 2022-06-21 3:23PM EDT | 2022-09-16 | 366.90 | 248.40 | 257.60 | 0.00 | - | 3 | 3 | 36.84% |
| NDX221021P10600000 | 2022-06-23 1:07PM EDT | 2022-10-21 | 469.10 | 336.10 | 355.70 | 0.00 | - | 1 | 4 | 35.80% |
| NDX221118P10600000 | 2022-06-03 3:19PM EDT | 2022-11-18 | 399.01 | 404.90 | 423.30 | 0.00 | - | 4 | 4 | 35.08% |
| NDX221216P10600000 | 2022-06-21 12:24PM EDT | 2022-12-16 | 585.90 | 458.10 | 473.90 | 0.00 | - | 80 | 106 | 34.07% |
| NDX230317P10600000 | 2022-02-04 11:37AM EDT | 2023-03-17 | 443.80 | 433.80 | 565.20 | 0.00 | - | 1 | 1 | 30.37% |
| NDX230421P10600000 | 2022-06-21 10:15AM EDT | 2023-04-21 | 740.00 | 610.20 | 655.50 | +740.00 | - | - | 1 | 31.06% |
| NDX230519P10600000 | 2022-06-21 12:24PM EDT | 2023-05-19 | 779.90 | 655.10 | 700.10 | +779.90 | - | - | 100 | 30.87% |
| NDX230616P10600000 | 2022-03-24 1:00PM EDT | 2023-06-16 | 416.00 | 451.60 | 680.20 | 0.00 | - | - | 3 | 29.13% |
| NDX231215P10600000 | 2022-01-24 11:20AM EDT | 2023-12-15 | 800.00 | 654.60 | 800.70 | 0.00 | - | - | 1 | 26.15% |
| NDX241220P10600000 | 2022-04-12 3:04PM EDT | 2024-12-20 | 786.00 | 967.00 | 1,367.00 | 0.00 | - | 1 | 15 | 28.73% |
© 2022 Yahoo. Tutti i diritti riservati.
