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:11000.00
Opzioni d'acquistoper27 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220629C11000000 | 2022-06-23 9:30AM EDT | 2022-06-29 | 658.49 | 1,066.20 | 1,112.20 | 0.00 | - | 1 | 2 | 48.05% |
| NDXP220701C11000000 | 2022-06-24 10:03AM EDT | 2022-07-01 | 1,025.96 | 1,078.40 | 1,122.30 | +397.94 | +63.36% | 3 | 16 | 46.93% |
| NDXP220705C11000000 | 2022-06-06 3:43PM EDT | 2022-07-05 | 1,649.80 | 1,061.20 | 1,121.30 | 0.00 | - | - | 4 | 35.87% |
| NDXP220706C11000000 | 2022-06-06 3:43PM EDT | 2022-07-06 | 1,654.80 | 1,069.00 | 1,128.20 | 0.00 | - | - | 4 | 37.07% |
| NDXP220711C11000000 | 2022-06-16 11:12AM EDT | 2022-07-11 | 525.26 | 1,111.80 | 1,159.90 | 0.00 | - | - | 1 | 38.63% |
| NDXP220713C11000000 | 2022-06-16 3:32PM EDT | 2022-07-13 | 511.00 | 1,132.00 | 1,176.80 | 0.00 | - | - | 3 | 39.57% |
| NDX220715C11000000 | 2022-06-22 2:05PM EDT | 2022-07-15 | 805.54 | 1,138.10 | 1,170.80 | 0.00 | - | 22 | 84 | 36.51% |
| NDXP220729C11000000 | 2022-06-21 3:31PM EDT | 2022-07-29 | 870.53 | 1,227.60 | 1,286.50 | +870.53 | - | - | 2 | 40.66% |
| NDX220819C11000000 | 2022-06-24 2:17PM EDT | 2022-08-19 | 1,249.95 | 1,315.70 | 1,357.50 | +195.00 | +18.48% | 4 | 3 | 37.11% |
| NDX220916C11000000 | 2022-06-24 11:15AM EDT | 2022-09-16 | 1,351.24 | 1,414.50 | 1,472.90 | +254.82 | +23.24% | 2 | 18 | 36.53% |
| NDX221021C11000000 | 2022-06-24 3:59PM EDT | 2022-10-21 | 1,578.84 | 1,543.80 | 1,602.30 | +588.74 | +59.46% | 1 | 1 | 36.28% |
| NDX221216C11000000 | 2022-06-17 12:21PM EDT | 2022-12-16 | 1,173.99 | 1,710.70 | 1,768.90 | 0.00 | - | 1 | 5 | 35.65% |
| NDX230317C11000000 | 2022-04-29 3:49PM EDT | 2023-03-17 | 2,750.00 | 2,379.80 | 2,554.70 | 0.00 | - | 1 | 1 | 50.11% |
| NDX230616C11000000 | 2022-05-16 12:03AM EDT | 2023-06-16 | 2,151.57 | 1,815.20 | 2,215.20 | 0.00 | - | - | 0 | 35.39% |
| NDX231215C11000000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 3,540.00 | 5,843.00 | 6,043.00 | 0.00 | - | 6 | 2 | 102.28% |
Opzioni Putper27 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220627P11000000 | 2022-06-24 3:47PM EDT | 2022-06-27 | 1.10 | 0.35 | 1.45 | -7.90 | -87.78% | 31 | 38 | 51.86% |
| NDXP220629P11000000 | 2022-06-24 3:44PM EDT | 2022-06-29 | 5.40 | 4.40 | 5.80 | -33.40 | -86.08% | 21 | 14 | 47.34% |
| NDXP220701P11000000 | 2022-06-24 3:48PM EDT | 2022-07-01 | 12.15 | 10.70 | 12.40 | -52.60 | -81.24% | 10 | 39 | 44.31% |
| NDXP220705P11000000 | 2022-06-24 9:36AM EDT | 2022-07-05 | 35.38 | 18.30 | 20.20 | -28.10 | -44.27% | 1 | 35 | 38.01% |
| NDXP220706P11000000 | 2022-06-17 11:07AM EDT | 2022-07-06 | 264.72 | 24.50 | 26.50 | 0.00 | - | 2 | 8 | 38.58% |
| NDXP220708P11000000 | 2022-06-24 3:12PM EDT | 2022-07-08 | 40.15 | 38.30 | 40.60 | -115.80 | -74.25% | 5 | 21 | 39.55% |
| NDXP220711P11000000 | 2022-06-24 3:58PM EDT | 2022-07-11 | 47.54 | 46.50 | 48.90 | -100.21 | -67.82% | 38 | 87 | 37.53% |
| NDXP220713P11000000 | 2022-06-17 3:12PM EDT | 2022-07-13 | 305.70 | 63.60 | 66.20 | 0.00 | - | 35 | 31 | 38.73% |
| NDX220715P11000000 | 2022-06-24 12:21PM EDT | 2022-07-15 | 81.35 | 72.40 | 76.30 | -56.10 | -40.81% | 35 | 178 | 38.44% |
| NDXP220718P11000000 | 2022-06-24 11:54AM EDT | 2022-07-18 | 95.95 | 85.00 | 87.90 | -110.20 | -53.46% | 1 | 69 | 37.57% |
| NDXP220720P11000000 | 2022-06-24 3:17PM EDT | 2022-07-20 | 100.70 | 98.80 | 102.00 | +100.70 | - | 1 | 8 | 37.95% |
| NDXP220722P11000000 | 2022-06-24 12:00PM EDT | 2022-07-22 | 122.70 | 111.90 | 115.20 | -77.30 | -38.65% | 1 | 14 | 38.16% |
| NDXP220729P11000000 | 2022-06-17 9:52AM EDT | 2022-07-29 | 410.73 | 152.90 | 156.50 | 0.00 | - | 10 | 61 | 38.30% |
| NDXP220805P11000000 | 2022-06-22 1:46PM EDT | 2022-08-05 | 297.45 | 177.00 | 194.30 | +297.45 | - | - | 1 | 38.21% |
| NDX220819P11000000 | 2022-06-24 1:15PM EDT | 2022-08-19 | 252.15 | 237.10 | 243.70 | -86.40 | -25.52% | 8 | 48 | 36.56% |
| NDX220916P11000000 | 2022-06-22 3:22PM EDT | 2022-09-16 | 471.13 | 331.90 | 340.60 | 0.00 | - | 31 | 86 | 35.13% |
| NDX221021P11000000 | 2022-06-24 3:59PM EDT | 2022-10-21 | 433.60 | 429.20 | 447.50 | -106.40 | -19.70% | 27 | 11 | 34.19% |
| NDX221118P11000000 | 2022-05-18 3:38PM EDT | 2022-11-18 | 714.65 | 761.80 | 800.70 | 0.00 | - | 1 | 3 | 44.03% |
| NDX221216P11000000 | 2022-06-21 9:31AM EDT | 2022-12-16 | 759.00 | 561.60 | 578.00 | 0.00 | - | 3 | 249 | 32.74% |
| NDX230120P11000000 | 2022-06-10 10:56AM EDT | 2023-01-20 | 742.10 | 606.10 | 642.00 | 0.00 | - | 1 | 15 | 31.89% |
| NDX230317P11000000 | 2022-05-27 12:37PM EDT | 2023-03-17 | 661.40 | 685.50 | 731.90 | 0.00 | - | 25 | 136 | 30.80% |
| NDX230421P11000000 | 2022-06-23 10:51AM EDT | 2023-04-21 | 861.10 | 723.80 | 769.00 | 0.00 | - | 20 | 20 | 29.91% |
| NDX230616P11000000 | 2022-06-23 3:04PM EDT | 2023-06-16 | 936.36 | 789.90 | 835.70 | 0.00 | - | 8 | 46 | 29.03% |
| NDX230915P11000000 | 2022-05-24 10:09AM EDT | 2023-09-15 | 1,082.50 | 904.00 | 1,104.00 | 0.00 | - | - | 10 | 31.49% |
| NDX231215P11000000 | 2022-06-14 11:29AM EDT | 2023-12-15 | 1,233.40 | 678.40 | 1,228.40 | 0.00 | - | 15 | 1,071 | 31.05% |
| NDX241220P11000000 | 2022-06-21 11:53AM EDT | 2024-12-20 | 1,270.02 | 878.00 | 1,428.00 | 0.00 | - | 2 | 80 | 26.78% |
© 2022 Yahoo. Tutti i diritti riservati.
