^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:11000.00
Opzioni d'acquistoper30 maggio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230602C11000000 | 2023-05-22 1:00PM EDT | 2023-06-02 | 2,872.43 | 3,314.30 | 3,353.50 | 0.00 | - | 30 | 10 | 131.93% |
| NDXP230609C11000000 | 2023-05-22 1:00PM EDT | 2023-06-09 | 2,883.80 | 3,315.30 | 3,366.80 | 0.00 | - | - | 30 | 88.33% |
| NDX230616C11000000 | 2023-05-26 2:18PM EDT | 2023-06-16 | 3,300.30 | 3,339.00 | 3,371.70 | +964.10 | +41.27% | 1 | 140 | 74.62% |
| NDXP230630C11000000 | 2023-05-17 12:32PM EDT | 2023-06-30 | 2,582.08 | 3,365.80 | 3,402.90 | 0.00 | - | 1 | 5 | 62.29% |
| NDX230818C11000000 | 2023-05-18 2:43PM EDT | 2023-08-18 | 2,918.10 | 3,449.00 | 3,500.30 | 0.00 | - | 1 | 3 | 50.10% |
| NDX230915C11000000 | 2023-02-21 12:19PM EDT | 2023-09-15 | 1,840.93 | 2,293.30 | 2,312.90 | 0.00 | - | 16 | 196 | 0.00% |
| NDXP230929C11000000 | 2023-05-24 9:31AM EDT | 2023-09-29 | 2,896.38 | 3,538.20 | 3,598.30 | 0.00 | - | 1 | 4 | 46.51% |
| NDX231215C11000000 | 2023-05-18 12:40PM EDT | 2023-12-15 | 3,216.30 | 3,714.90 | 3,770.30 | 0.00 | - | 8 | 106 | 43.46% |
| NDX240119C11000000 | 2023-05-10 9:30AM EDT | 2024-01-19 | 2,895.20 | 3,809.90 | 3,862.20 | 0.00 | - | - | 1 | 43.26% |
| NDX241220C11000000 | 2023-03-27 9:31AM EDT | 2024-12-20 | 3,190.00 | 3,044.00 | 3,244.00 | 0.00 | - | 3 | 12 | 0.00% |
Opzioni Putper30 maggio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230530P11000000 | 2023-05-26 3:38PM EDT | 2023-05-30 | 0.30 | 0.10 | 0.30 | +0.04 | +15.38% | 7 | 13 | 111.13% |
| NDXP230531P11000000 | 2023-05-26 10:55AM EDT | 2023-05-31 | 0.15 | 0.20 | 0.85 | -0.10 | -40.00% | 1 | 32 | 98.36% |
| NDXP230601P11000000 | 2023-05-12 12:58PM EDT | 2023-06-01 | 3.06 | 0.40 | 1.05 | 0.00 | - | - | 2 | 87.72% |
| NDXP230602P11000000 | 2023-05-25 11:07AM EDT | 2023-06-02 | 0.90 | 0.60 | 1.30 | 0.00 | - | 2 | 10 | 80.51% |
| NDXP230605P11000000 | 2023-05-15 1:49PM EDT | 2023-06-05 | 3.25 | 0.80 | 1.50 | 0.00 | - | 1 | 0 | 64.86% |
| NDXP230606P11000000 | 2023-05-16 3:16PM EDT | 2023-06-06 | 3.20 | 0.85 | 1.90 | 0.00 | - | 1 | 1 | 62.26% |
| NDXP230609P11000000 | 2023-05-18 10:33AM EDT | 2023-06-09 | 3.02 | 1.80 | 2.65 | 0.00 | - | 2 | 2 | 56.77% |
| NDXP230613P11000000 | 2023-05-18 2:59PM EDT | 2023-06-13 | 4.83 | 1.35 | 5.50 | 0.00 | - | 1 | 2 | 51.67% |
| NDXP230615P11000000 | 2023-05-25 12:59PM EDT | 2023-06-15 | 6.20 | 2.50 | 6.40 | 0.00 | - | - | 1 | 50.30% |
| NDX230616P11000000 | 2023-05-26 2:09PM EDT | 2023-06-16 | 4.90 | 3.80 | 5.80 | -2.01 | -29.09% | 9 | 854 | 50.66% |
| NDXP230620P11000000 | 2023-05-23 1:57PM EDT | 2023-06-20 | 6.73 | 3.50 | 7.60 | 0.00 | - | - | 1 | 47.76% |
| NDXP230621P11000000 | 2023-05-23 1:57PM EDT | 2023-06-21 | 7.25 | 5.20 | 6.30 | 0.00 | - | - | 7 | 45.57% |
| NDXP230622P11000000 | 2023-05-23 1:57PM EDT | 2023-06-22 | 8.32 | 0.00 | 19.80 | 0.00 | - | - | 1 | 53.06% |
| NDXP230623P11000000 | 2023-05-18 3:15PM EDT | 2023-06-23 | 7.50 | 6.10 | 7.40 | 0.00 | - | 1 | 1 | 44.75% |
| NDXP230630P11000000 | 2023-05-19 3:37PM EDT | 2023-06-30 | 13.10 | 7.80 | 9.70 | 0.00 | - | 7 | 25 | 41.28% |
| NDX230721P11000000 | 2023-05-26 10:17AM EDT | 2023-07-21 | 20.50 | 18.40 | 20.30 | -6.10 | -22.93% | 40 | 136 | 36.26% |
| NDX230818P11000000 | 2023-05-23 12:54PM EDT | 2023-08-18 | 57.98 | 39.10 | 45.10 | 0.00 | - | 7 | 35 | 34.19% |
| NDX230915P11000000 | 2023-05-26 3:52PM EDT | 2023-09-15 | 70.20 | 65.10 | 71.80 | -20.10 | -22.26% | 7 | 335 | 32.69% |
| NDXP230929P11000000 | 2023-05-26 11:07AM EDT | 2023-09-29 | 86.95 | 81.30 | 87.60 | -15.89 | -15.45% | 1 | 56 | 32.30% |
| NDX231020P11000000 | 2023-05-26 9:35AM EDT | 2023-10-20 | 120.49 | 101.30 | 107.80 | -4.14 | -3.32% | 2 | 56 | 31.49% |
| NDX231117P11000000 | 2023-04-03 12:05PM EDT | 2023-11-17 | 313.92 | 250.80 | 259.90 | 0.00 | - | 1 | 2 | 37.48% |
| NDX231215P11000000 | 2023-05-26 9:33AM EDT | 2023-12-15 | 182.47 | 157.30 | 163.50 | -3.58 | -1.92% | 8 | 1,366 | 30.02% |
| NDXP231229P11000000 | 2023-05-25 9:36AM EDT | 2023-12-29 | 205.00 | 167.40 | 177.30 | 0.00 | - | 6 | 32 | 29.74% |
| NDX240119P11000000 | 2023-05-10 9:30AM EDT | 2024-01-19 | 287.50 | 182.00 | 191.80 | 0.00 | - | 2 | 33 | 29.08% |
| NDX240216P11000000 | 2023-05-10 12:05PM EDT | 2024-02-16 | 330.00 | 206.30 | 220.70 | 0.00 | - | 1 | 3 | 28.74% |
| NDX240315P11000000 | 2023-03-16 12:44PM EDT | 2024-03-15 | 561.20 | 395.40 | 410.30 | 0.00 | - | 4 | 12 | 34.10% |
| NDXP240328P11000000 | 2023-05-26 2:34PM EDT | 2024-03-28 | 248.00 | 241.10 | 255.10 | -54.00 | -17.88% | 1 | 11 | 28.05% |
| NDX240621P11000000 | 2023-03-09 11:51AM EDT | 2024-06-21 | 569.21 | 523.70 | 537.20 | 0.00 | - | 15 | 100 | 32.97% |
| NDX240920P11000000 | 2023-05-18 3:24PM EDT | 2024-09-20 | 418.00 | 358.00 | 380.00 | 0.00 | - | 1 | 1 | 25.80% |
| NDX241220P11000000 | 2023-03-16 12:43PM EDT | 2024-12-20 | 778.00 | 616.60 | 637.00 | 0.00 | - | 2 | 390 | 29.36% |
© 2023 Yahoo. Tutti i diritti riservati.