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:11300.00
Opzioni d'acquistoper27 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220627C11300000 | 2022-06-24 3:56PM EDT | 2022-06-27 | 783.00 | 754.50 | 798.20 | +380.03 | +94.31% | 8 | 4 | 0.00% |
| NDXP220629C11300000 | 2022-06-21 10:07AM EDT | 2022-06-29 | 434.15 | 768.40 | 808.10 | 0.00 | - | 2 | 3 | 30.87% |
| NDXP220701C11300000 | 2022-06-24 10:24AM EDT | 2022-07-01 | 767.90 | 791.00 | 820.50 | +302.86 | +65.13% | 19 | 32 | 35.24% |
| NDXP220705C11300000 | 2022-06-21 9:40AM EDT | 2022-07-05 | 448.28 | 794.80 | 835.90 | 0.00 | - | 1 | 5 | 32.55% |
| NDXP220708C11300000 | 2022-06-16 2:29PM EDT | 2022-07-08 | 300.65 | 827.60 | 869.00 | 0.00 | - | 4 | 4 | 35.75% |
| NDXP220711C11300000 | 2022-06-21 9:30AM EDT | 2022-07-11 | 454.39 | 840.30 | 881.50 | +454.39 | - | - | 1 | 34.31% |
| NDXP220713C11300000 | 2022-06-21 9:30AM EDT | 2022-07-13 | 483.99 | 864.90 | 904.50 | 0.00 | - | 1 | 2 | 35.71% |
| NDX220715C11300000 | 2022-06-21 2:39PM EDT | 2022-07-15 | 536.80 | 880.10 | 920.70 | 0.00 | - | 203 | 172 | 36.00% |
| NDXP220718C11300000 | 2022-06-17 10:38AM EDT | 2022-07-18 | 372.40 | 903.60 | 961.90 | 0.00 | - | 1 | 2 | 38.29% |
| NDXP220729C11300000 | 2022-06-21 1:28PM EDT | 2022-07-29 | 675.84 | 975.60 | 1,032.70 | +675.84 | - | - | 1 | 37.66% |
| NDX220819C11300000 | 2022-06-16 3:05PM EDT | 2022-08-19 | 564.09 | 1,077.10 | 1,136.00 | 0.00 | - | - | 4 | 36.22% |
| NDX220916C11300000 | 2022-06-17 1:29PM EDT | 2022-09-16 | 770.00 | 1,209.20 | 1,247.90 | 0.00 | - | 48 | 48 | 35.06% |
| NDX221021C11300000 | 2022-06-16 11:02AM EDT | 2022-10-21 | 832.83 | 1,337.20 | 1,396.80 | 0.00 | - | 1 | 1 | 35.45% |
| NDX221216C11300000 | 2022-06-17 3:41PM EDT | 2022-12-16 | 1,049.75 | 1,509.70 | 1,556.60 | 0.00 | - | 13 | 11 | 34.44% |
Opzioni Putper27 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220627P11300000 | 2022-06-24 4:09PM EDT | 2022-06-27 | 1.78 | 1.20 | 2.50 | -32.84 | -94.86% | 10 | 39 | 44.36% |
| NDXP220629P11300000 | 2022-06-24 2:39PM EDT | 2022-06-29 | 12.63 | 10.40 | 12.20 | -51.19 | -80.21% | 76 | 84 | 41.49% |
| NDXP220701P11300000 | 2022-06-24 2:53PM EDT | 2022-07-01 | 26.30 | 25.50 | 27.70 | -109.50 | -80.63% | 17 | 29 | 41.13% |
| NDXP220705P11300000 | 2022-06-21 10:22AM EDT | 2022-07-05 | 173.30 | 39.10 | 41.50 | 0.00 | - | 5 | 5 | 35.68% |
| NDXP220706P11300000 | 2022-06-24 10:47AM EDT | 2022-07-06 | 62.64 | 49.10 | 51.70 | +62.64 | - | 1 | 0 | 36.40% |
| NDXP220708P11300000 | 2022-06-24 11:17AM EDT | 2022-07-08 | 89.75 | 69.30 | 72.20 | -116.05 | -56.39% | 2 | 14 | 37.45% |
| NDXP220711P11300000 | 2022-06-21 1:56PM EDT | 2022-07-11 | 235.00 | 80.90 | 83.90 | 0.00 | - | 2 | 0 | 35.63% |
| NDX220715P11300000 | 2022-06-24 3:50PM EDT | 2022-07-15 | 118.02 | 114.90 | 119.30 | -133.18 | -53.02% | 4 | 147 | 36.57% |
| NDXP220718P11300000 | 2022-06-22 10:58AM EDT | 2022-07-18 | 260.88 | 130.50 | 133.90 | +260.88 | - | - | 1 | 35.80% |
| NDXP220722P11300000 | 2022-06-24 11:58AM EDT | 2022-07-22 | 185.40 | 164.00 | 167.80 | -367.20 | -66.45% | 1 | 2 | 36.53% |
| NDXP220729P11300000 | 2022-06-24 10:08AM EDT | 2022-07-29 | 228.70 | 212.10 | 216.30 | -150.60 | -39.70% | 1 | 4 | 36.77% |
| NDXP220805P11300000 | 2022-06-13 10:51AM EDT | 2022-08-05 | 616.95 | 240.90 | 258.80 | 0.00 | - | - | 20 | 36.72% |
| NDXP220812P11300000 | 2022-06-24 1:44PM EDT | 2022-08-12 | 301.37 | 273.70 | 292.40 | +301.37 | - | 2 | 0 | 36.24% |
| NDX220819P11300000 | 2022-06-21 10:38AM EDT | 2022-08-19 | 471.00 | 306.50 | 313.70 | 0.00 | - | 8 | 44 | 35.20% |
| NDX220916P11300000 | 2022-06-24 2:10PM EDT | 2022-09-16 | 435.24 | 409.40 | 418.00 | -199.00 | -31.38% | 2 | 79 | 33.89% |
| NDX221021P11300000 | 2022-06-13 1:16PM EDT | 2022-10-21 | 843.30 | 510.30 | 534.50 | 0.00 | - | 21 | 13 | 33.19% |
| NDX221118P11300000 | 2022-05-20 12:45PM EDT | 2022-11-18 | 913.56 | 898.50 | 924.80 | 0.00 | - | 6 | 4 | 43.78% |
| NDX221216P11300000 | 2022-06-17 3:41PM EDT | 2022-12-16 | 955.25 | 642.00 | 675.60 | 0.00 | - | 13 | 13 | 32.00% |
| NDX230120P11300000 | 2022-06-14 2:20PM EDT | 2023-01-20 | 1,033.57 | 695.70 | 732.70 | 0.00 | - | - | 3 | 30.90% |
| NDX230317P11300000 | 2022-06-09 11:46AM EDT | 2023-03-17 | 709.35 | 779.50 | 825.30 | 0.00 | - | 2 | 15 | 29.89% |
| NDX230616P11300000 | 2022-06-23 10:58AM EDT | 2023-06-16 | 1,025.53 | 812.10 | 993.10 | 0.00 | - | 30 | 31 | 29.58% |
| NDX231215P11300000 | 2022-06-23 11:17AM EDT | 2023-12-15 | 1,191.85 | 778.50 | 1,328.50 | +559.85 | +88.58% | 10 | 35 | 30.21% |
| NDX241220P11300000 | 2022-01-25 11:24AM EDT | 2024-12-20 | 1,200.00 | 800.10 | 1,600.10 | 0.00 | - | - | 1 | 27.07% |
© 2022 Yahoo. Tutti i diritti riservati.
