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:11500.00
Opzioni d'acquistoper5 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220705C11500000 | 2022-07-01 2:24PM EDT | 2022-07-05 | 110.86 | 131.30 | 145.00 | +4.81 | +4.54% | 111 | 12 | 23.03% |
| NDXP220706C11500000 | 2022-07-01 10:05AM EDT | 2022-07-06 | 160.50 | 165.10 | 180.30 | +160.50 | - | 1 | 6 | 27.61% |
| NDXP220708C11500000 | 2022-07-01 11:54AM EDT | 2022-07-08 | 150.00 | 214.90 | 227.10 | -65.00 | -30.23% | 1 | 11 | 30.66% |
| NDXP220713C11500000 | 2022-07-01 10:07AM EDT | 2022-07-13 | 277.60 | 284.50 | 299.50 | -77.66 | -21.86% | 2 | 3 | 31.82% |
| NDX220715C11500000 | 2022-07-01 3:23PM EDT | 2022-07-15 | 292.15 | 307.70 | 320.10 | +49.15 | +20.23% | 19 | 59 | 31.66% |
| NDXP220718C11500000 | 2022-07-01 3:23PM EDT | 2022-07-18 | 318.80 | 332.30 | 349.70 | -1.60 | -0.50% | 1 | 6 | 31.63% |
| NDXP220720C11500000 | 2022-06-17 9:33AM EDT | 2022-07-20 | 339.25 | 358.60 | 375.90 | 0.00 | - | 1 | 2 | 32.40% |
| NDXP220722C11500000 | 2022-06-21 9:45AM EDT | 2022-07-22 | 481.20 | 384.30 | 398.00 | 0.00 | - | 1 | 1 | 32.80% |
| NDXP220729C11500000 | 2022-06-21 3:31PM EDT | 2022-07-29 | 547.45 | 451.20 | 468.10 | 0.00 | - | 5 | 5 | 33.85% |
| NDX220819C11500000 | 2022-07-01 11:00AM EDT | 2022-08-19 | 511.60 | 577.30 | 584.60 | -73.40 | -12.55% | 1 | 114 | 32.39% |
| NDX220916C11500000 | 2022-07-01 10:30AM EDT | 2022-09-16 | 645.22 | 713.60 | 721.70 | -44.78 | -6.49% | 9 | 92 | 32.29% |
| NDX221021C11500000 | 2022-06-22 12:01PM EDT | 2022-10-21 | 925.50 | 859.40 | 869.80 | 0.00 | - | 1 | 2 | 32.57% |
| NDX221216C11500000 | 2022-05-24 1:33PM EDT | 2022-12-16 | 1,224.01 | 1,134.10 | 1,153.30 | 0.00 | - | 2 | 5 | 35.71% |
| NDX230616C11500000 | 2022-06-15 12:26PM EDT | 2023-06-16 | 1,495.79 | 1,465.50 | 1,493.30 | 0.00 | - | 15 | 25 | 32.33% |
| NDX231215C11500000 | 2022-04-28 3:40PM EDT | 2023-12-15 | 3,220.30 | 2,461.00 | 2,661.00 | 0.00 | - | 6 | 5 | 47.78% |
Opzioni Putper5 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220705P11500000 | 2022-07-01 3:50PM EDT | 2022-07-05 | 67.00 | 61.90 | 67.00 | -85.00 | -55.92% | 109 | 17 | 24.98% |
| NDXP220706P11500000 | 2022-06-30 4:13PM EDT | 2022-07-06 | 176.55 | 94.60 | 100.00 | 0.00 | - | 2 | 5 | 28.76% |
| NDXP220708P11500000 | 2022-07-01 3:36PM EDT | 2022-07-08 | 148.37 | 141.70 | 147.00 | -27.13 | -15.46% | 6 | 14 | 31.63% |
| NDXP220711P11500000 | 2022-07-01 11:57AM EDT | 2022-07-11 | 254.40 | 167.20 | 172.00 | +50.60 | +24.83% | 5 | 7 | 29.34% |
| NDXP220713P11500000 | 2022-06-30 11:27AM EDT | 2022-07-13 | 262.97 | 207.60 | 217.00 | 0.00 | - | 10 | 15 | 32.23% |
| NDX220715P11500000 | 2022-07-01 3:39PM EDT | 2022-07-15 | 233.05 | 231.90 | 237.70 | -76.95 | -24.82% | 17 | 178 | 32.05% |
| NDXP220718P11500000 | 2022-06-28 12:54PM EDT | 2022-07-18 | 228.37 | 257.60 | 264.90 | 0.00 | - | 56 | 56 | 31.73% |
| NDXP220720P11500000 | 2022-06-27 1:43PM EDT | 2022-07-20 | 189.60 | 277.50 | 292.00 | 0.00 | - | 1 | 2 | 32.58% |
| NDXP220722P11500000 | 2022-06-28 11:37AM EDT | 2022-07-22 | 252.11 | 305.50 | 311.10 | 0.00 | - | 1 | 53 | 32.69% |
| NDXP220725P11500000 | 2022-06-30 3:40PM EDT | 2022-07-25 | 360.05 | 314.60 | 326.00 | +360.05 | - | - | 2 | 31.78% |
| NDXP220727P11500000 | 2022-06-28 1:07PM EDT | 2022-07-27 | 322.91 | 344.70 | 356.20 | 0.00 | - | 54 | 27 | 33.00% |
| NDXP220729P11500000 | 2022-07-01 3:27PM EDT | 2022-07-29 | 384.90 | 369.40 | 376.20 | -48.80 | -11.25% | 4 | 150 | 33.36% |
| NDXP220801P11500000 | 2022-06-27 2:08PM EDT | 2022-08-01 | 267.95 | 377.90 | 389.40 | 0.00 | - | - | 7 | 32.65% |
| NDXP220803P11500000 | 2022-06-28 11:33AM EDT | 2022-08-03 | 329.22 | 391.00 | 410.50 | 0.00 | - | 5 | 5 | 33.17% |
| NDXP220812P11500000 | 2022-06-30 12:24PM EDT | 2022-08-12 | 486.60 | 453.30 | 464.90 | +486.60 | - | - | 1 | 32.84% |
| NDX220819P11500000 | 2022-07-01 3:33PM EDT | 2022-08-19 | 491.70 | 489.00 | 495.50 | -74.85 | -13.21% | 18 | 181 | 32.20% |
| NDX220916P11500000 | 2022-07-01 3:55PM EDT | 2022-09-16 | 614.20 | 608.80 | 616.20 | -20.05 | -3.16% | 30 | 367 | 31.35% |
| NDX221021P11500000 | 2022-06-27 9:30AM EDT | 2022-10-21 | 563.50 | 727.80 | 739.70 | 0.00 | - | 1 | 12 | 30.83% |
| NDX221118P11500000 | 2022-06-30 10:12AM EDT | 2022-11-18 | 943.74 | 811.80 | 832.30 | 0.00 | - | 2 | 2 | 30.83% |
| NDX221216P11500000 | 2022-07-01 12:10PM EDT | 2022-12-16 | 955.03 | 876.10 | 889.30 | +72.03 | +8.16% | 1 | 105 | 29.97% |
| NDX230120P11500000 | 2022-05-10 12:48PM EDT | 2023-01-20 | 891.85 | 770.20 | 784.00 | 0.00 | - | 2 | 47 | 24.16% |
| NDX230317P11500000 | 2022-06-22 9:49AM EDT | 2023-03-17 | 1,081.29 | 1,021.50 | 1,041.60 | 0.00 | - | 5 | 33 | 28.07% |
| NDX230616P11500000 | 2022-06-14 3:54PM EDT | 2023-06-16 | 1,280.15 | 1,127.50 | 1,152.30 | 0.00 | - | 2 | 220 | 26.62% |
| NDX230915P11500000 | 2022-06-23 3:28PM EDT | 2023-09-15 | 1,190.63 | 1,201.90 | 1,240.80 | 0.00 | - | - | 42 | 25.48% |
| NDX231215P11500000 | 2022-06-23 3:43PM EDT | 2023-12-15 | 1,253.25 | 1,260.50 | 1,331.40 | 0.00 | - | 8 | 23 | 24.84% |
© 2022 Yahoo. Tutti i diritti riservati.
