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:11400.00
Opzioni d'acquistoper27 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220627C11400000 | 2022-06-24 3:28PM EDT | 2022-06-27 | 622.90 | 655.60 | 698.80 | +293.53 | +89.12% | 8 | 4 | 0.00% |
| NDXP220629C11400000 | 2022-06-21 12:44PM EDT | 2022-06-29 | 348.39 | 677.40 | 712.80 | 0.00 | - | 5 | 6 | 33.18% |
| NDXP220701C11400000 | 2022-06-21 9:38AM EDT | 2022-07-01 | 363.70 | 696.40 | 729.10 | 0.00 | - | 1 | 32 | 35.46% |
| NDXP220705C11400000 | 2022-06-17 2:16PM EDT | 2022-07-05 | 302.40 | 706.90 | 747.20 | 0.00 | - | 10 | 11 | 32.35% |
| NDXP220708C11400000 | 2022-06-23 9:46AM EDT | 2022-07-08 | 418.60 | 750.70 | 784.10 | 0.00 | - | 1 | 2 | 35.28% |
| NDXP220713C11400000 | 2022-06-17 11:19AM EDT | 2022-07-13 | 332.20 | 791.60 | 822.60 | 0.00 | - | 6 | 40 | 35.22% |
| NDX220715C11400000 | 2022-06-24 3:58PM EDT | 2022-07-15 | 826.27 | 795.80 | 838.10 | +321.27 | +63.62% | 12 | 52 | 35.28% |
| NDXP220718C11400000 | 2022-06-14 3:39PM EDT | 2022-07-18 | 460.30 | 814.70 | 856.00 | 0.00 | - | 20 | 4 | 34.85% |
| NDXP220729C11400000 | 2022-06-21 9:54AM EDT | 2022-07-29 | 605.40 | 909.40 | 947.10 | +605.40 | - | - | 2 | 36.34% |
| NDX220819C11400000 | 2022-06-21 10:18AM EDT | 2022-08-19 | 739.56 | 999.20 | 1,059.00 | 0.00 | - | 4 | 8 | 35.50% |
| NDX221021C11400000 | 2022-06-16 11:02AM EDT | 2022-10-21 | 781.07 | 1,275.90 | 1,314.30 | 0.00 | - | 1 | 2 | 34.51% |
| NDX221216C11400000 | 2022-06-24 1:20PM EDT | 2022-12-16 | 1,389.50 | 1,443.70 | 1,490.50 | +211.60 | +17.96% | 50 | 68 | 34.11% |
| NDX230616C11400000 | 2022-05-06 10:02AM EDT | 2023-06-16 | 2,321.47 | 2,086.70 | 2,396.00 | 0.00 | - | 1 | 1 | 44.05% |
Opzioni Putper27 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220627P11400000 | 2022-06-24 3:27PM EDT | 2022-06-27 | 3.45 | 1.85 | 3.30 | -35.90 | -91.23% | 74 | 52 | 41.21% |
| NDXP220629P11400000 | 2022-06-24 2:39PM EDT | 2022-06-29 | 18.11 | 15.00 | 17.10 | -109.69 | -85.83% | 8 | 6 | 40.23% |
| NDXP220701P11400000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 33.35 | 34.50 | 36.90 | -87.45 | -72.39% | 9 | 11 | 40.35% |
| NDXP220705P11400000 | 2022-06-23 11:38AM EDT | 2022-07-05 | 167.69 | 50.30 | 53.00 | 0.00 | - | 2 | 16 | 35.04% |
| NDXP220706P11400000 | 2022-06-10 2:26PM EDT | 2022-07-06 | 226.20 | 61.60 | 64.40 | 0.00 | - | - | 2 | 35.73% |
| NDXP220708P11400000 | 2022-06-21 12:39PM EDT | 2022-07-08 | 255.50 | 84.30 | 87.30 | 0.00 | - | 5 | 5 | 36.80% |
| NDXP220711P11400000 | 2022-06-24 10:38AM EDT | 2022-07-11 | 114.19 | 96.60 | 99.80 | +114.19 | - | 2 | 0 | 34.99% |
| NDX220715P11400000 | 2022-06-24 3:58PM EDT | 2022-07-15 | 135.30 | 133.10 | 137.80 | -121.40 | -47.29% | 33 | 201 | 35.94% |
| NDXP220718P11400000 | 2022-06-14 3:39PM EDT | 2022-07-18 | 512.30 | 150.30 | 153.80 | 0.00 | - | 20 | 4 | 35.25% |
| NDXP220722P11400000 | 2022-06-23 3:15PM EDT | 2022-07-22 | 322.88 | 185.70 | 189.60 | 0.00 | - | 5 | 6 | 36.00% |
| NDXP220725P11400000 | 2022-06-23 3:15PM EDT | 2022-07-25 | 333.91 | 195.60 | 199.60 | +333.91 | - | - | 2 | 35.05% |
| NDXP220729P11400000 | 2022-06-24 3:52PM EDT | 2022-07-29 | 239.93 | 236.10 | 240.50 | -181.82 | -43.11% | 2 | 1 | 36.29% |
| NDXP220812P11400000 | 2022-06-24 1:44PM EDT | 2022-08-12 | 329.13 | 300.20 | 319.60 | +329.13 | - | 2 | 0 | 35.83% |
| NDX220819P11400000 | 2022-06-22 9:49AM EDT | 2022-08-19 | 550.15 | 333.30 | 340.60 | 0.00 | - | 5 | 37 | 34.75% |
| NDX220916P11400000 | 2022-06-24 2:02PM EDT | 2022-09-16 | 464.30 | 438.40 | 447.00 | -155.07 | -25.04% | 4 | 55 | 33.48% |
| NDX221021P11400000 | 2022-06-16 10:03AM EDT | 2022-10-21 | 927.55 | 546.80 | 559.20 | 0.00 | - | 19 | 34 | 32.58% |
| NDX221118P11400000 | 2022-06-15 2:10PM EDT | 2022-11-18 | 905.60 | 612.60 | 649.30 | 0.00 | - | 2 | 8 | 32.49% |
| NDX221216P11400000 | 2022-06-24 1:20PM EDT | 2022-12-16 | 712.80 | 682.50 | 699.60 | -175.30 | -19.74% | 50 | 64 | 31.39% |
| NDX230120P11400000 | 2022-06-15 10:10AM EDT | 2023-01-20 | 979.40 | 728.90 | 765.30 | 0.00 | - | - | 2 | 30.58% |
| NDX230217P11400000 | 2022-04-29 11:10AM EDT | 2023-02-17 | 652.10 | 682.40 | 723.00 | 0.00 | - | 1 | 1 | 27.55% |
| NDX230317P11400000 | 2022-02-14 1:28PM EDT | 2023-03-17 | 566.90 | 629.80 | 694.30 | 0.00 | - | - | 1 | 25.30% |
| NDX230616P11400000 | 2022-06-23 10:58AM EDT | 2023-06-16 | 1,063.47 | 846.30 | 1,026.10 | 0.00 | - | 30 | 41 | 29.27% |
| NDX230915P11400000 | 2022-06-23 3:28PM EDT | 2023-09-15 | 1,153.38 | 747.10 | 1,297.10 | +1,153.38 | - | - | 42 | 31.51% |
| NDX231215P11400000 | 2022-06-23 3:43PM EDT | 2023-12-15 | 1,215.75 | 812.70 | 1,362.70 | +1,215.75 | - | - | 26 | 29.92% |
| NDX241220P11400000 | 2022-03-14 9:30AM EDT | 2024-12-20 | 1,298.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
© 2022 Yahoo. Tutti i diritti riservati.
