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:11100.00
Opzioni d'acquistoper27 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220627C11100000 | 2022-06-24 10:05AM EDT | 2022-06-27 | 904.38 | 952.40 | 1,008.90 | +580.28 | +179.04% | 3 | 1 | 55.66% |
| NDXP220629C11100000 | 2022-06-23 9:30AM EDT | 2022-06-29 | 573.78 | 954.00 | 1,011.00 | 0.00 | - | 2 | 4 | 42.69% |
| NDXP220701C11100000 | 2022-06-24 10:03AM EDT | 2022-07-01 | 930.75 | 975.40 | 1,009.20 | +383.85 | +70.19% | 3 | 35 | 32.57% |
| NDX220715C11100000 | 2022-06-21 10:18AM EDT | 2022-07-15 | 734.00 | 1,049.70 | 1,095.20 | 0.00 | - | 6 | 44 | 37.90% |
| NDXP220722C11100000 | 2022-06-21 1:16PM EDT | 2022-07-22 | 767.16 | 1,100.30 | 1,159.10 | +767.16 | - | - | 1 | 40.11% |
| NDX220916C11100000 | 2022-06-16 2:37PM EDT | 2022-09-16 | 773.10 | 1,341.10 | 1,400.60 | 0.00 | - | 30 | 36 | 36.26% |
| NDX221216C11100000 | 2021-11-10 7:59AM EDT | 2022-12-16 | 345.00 | 5,482.90 | 5,573.10 | 0.00 | - | 1 | 1 | 165.38% |
| NDX230616C11100000 | 2022-05-16 12:03AM EDT | 2023-06-16 | 2,320.57 | 1,752.50 | 2,152.50 | 0.00 | - | - | - | 35.17% |
Opzioni Putper27 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220627P11100000 | 2022-06-24 4:00PM EDT | 2022-06-27 | 0.85 | 0.55 | 1.70 | -19.10 | -95.74% | 17 | 11 | 51.35% |
| NDXP220629P11100000 | 2022-06-24 1:38PM EDT | 2022-06-29 | 8.06 | 5.60 | 7.10 | -44.24 | -84.59% | 7 | 9 | 45.09% |
| NDXP220701P11100000 | 2022-06-24 3:49PM EDT | 2022-07-01 | 16.00 | 14.10 | 15.90 | -40.81 | -71.84% | 3 | 65 | 43.05% |
| NDXP220705P11100000 | 2022-06-24 10:19AM EDT | 2022-07-05 | 31.35 | 23.50 | 25.50 | -226.30 | -87.83% | 20 | 21 | 37.14% |
| NDXP220706P11100000 | 2022-06-22 11:07AM EDT | 2022-07-06 | 118.20 | 30.80 | 33.00 | +118.20 | - | - | 1 | 37.79% |
| NDXP220708P11100000 | 2022-06-23 12:42PM EDT | 2022-07-08 | 145.95 | 46.70 | 49.20 | 0.00 | - | 1 | 28 | 38.82% |
| NDXP220711P11100000 | 2022-06-24 9:32AM EDT | 2022-07-11 | 89.25 | 56.00 | 58.60 | -45.82 | -33.92% | 300 | 384 | 36.88% |
| NDX220715P11100000 | 2022-06-24 3:49PM EDT | 2022-07-15 | 87.57 | 84.60 | 88.60 | -105.63 | -54.67% | 15 | 97 | 37.79% |
| NDXP220718P11100000 | 2022-06-22 11:33AM EDT | 2022-07-18 | 199.95 | 98.00 | 101.00 | 0.00 | - | 1 | 10 | 36.94% |
| NDXP220720P11100000 | 2022-06-21 10:45AM EDT | 2022-07-20 | 242.05 | 113.20 | 116.50 | +242.05 | - | - | 6 | 37.37% |
| NDXP220722P11100000 | 2022-06-24 3:12PM EDT | 2022-07-22 | 131.91 | 127.30 | 130.70 | -99.79 | -43.07% | 2 | 6 | 37.60% |
| NDXP220725P11100000 | 2022-06-22 12:57PM EDT | 2022-07-25 | 263.90 | 135.70 | 139.30 | +263.90 | - | - | 5 | 36.60% |
| NDXP220727P11100000 | 2022-06-23 2:38PM EDT | 2022-07-27 | 263.07 | 147.90 | 165.50 | +263.07 | - | - | 5 | 38.07% |
| NDXP220729P11100000 | 2022-06-24 11:33AM EDT | 2022-07-29 | 190.50 | 170.50 | 174.40 | -109.33 | -36.46% | 13 | 13 | 37.78% |
| NDXP220805P11100000 | 2022-06-14 3:42PM EDT | 2022-08-05 | 495.60 | 197.10 | 213.40 | 0.00 | - | - | 1 | 37.67% |
| NDX220819P11100000 | 2022-06-24 10:41AM EDT | 2022-08-19 | 284.06 | 258.60 | 265.30 | -105.42 | -27.07% | 11 | 44 | 36.11% |
| NDX220916P11100000 | 2022-06-21 12:12PM EDT | 2022-09-16 | 518.02 | 356.20 | 364.80 | 0.00 | - | 10 | 57 | 34.71% |
| NDX221021P11100000 | 2022-06-16 1:04PM EDT | 2022-10-21 | 838.30 | 453.70 | 477.30 | 0.00 | - | 2 | 15 | 33.95% |
| NDX221118P11100000 | 2022-05-18 3:38PM EDT | 2022-11-18 | 745.90 | 814.10 | 839.40 | 0.00 | - | 1 | 11 | 43.89% |
| NDX221216P11100000 | 2022-06-13 9:35AM EDT | 2022-12-16 | 857.00 | 589.90 | 606.50 | 0.00 | - | 1 | 33 | 32.40% |
| NDX230120P11100000 | 2022-06-16 11:51AM EDT | 2023-01-20 | 1,028.17 | 634.70 | 670.90 | 0.00 | - | - | 2 | 31.55% |
| NDX230217P11100000 | 2022-06-23 3:36PM EDT | 2023-02-17 | 818.39 | 678.10 | 723.80 | 0.00 | - | 30 | 0 | 31.15% |
| NDX230317P11100000 | 2022-06-23 10:28AM EDT | 2023-03-17 | 868.16 | 715.70 | 762.10 | 0.00 | - | 19 | 7 | 30.50% |
| NDX230616P11100000 | 2022-06-23 3:04PM EDT | 2023-06-16 | 971.55 | 821.00 | 866.70 | +971.55 | - | - | 8 | 28.75% |
| NDX231215P11100000 | 2021-10-20 10:28AM EDT | 2023-12-15 | 646.00 | 505.00 | 555.00 | 0.00 | - | 1 | 0 | 17.43% |
© 2022 Yahoo. Tutti i diritti riservati.
