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:11700.00
Opzioni d'acquistoper27 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220627C11700000 | 2022-06-24 12:06PM EDT | 2022-06-27 | 307.90 | 375.40 | 394.50 | +209.22 | +212.02% | 3 | 5 | 0.00% |
| NDXP220629C11700000 | 2022-06-23 2:07PM EDT | 2022-06-29 | 140.92 | 413.30 | 431.10 | 0.00 | - | 7 | 9 | 29.59% |
| NDXP220701C11700000 | 2022-06-24 10:41AM EDT | 2022-07-01 | 382.60 | 450.10 | 468.30 | +139.60 | +57.45% | 1 | 42 | 33.58% |
| NDXP220705C11700000 | 2022-06-23 3:53PM EDT | 2022-07-05 | 267.00 | 470.40 | 490.10 | 0.00 | - | 5 | 9 | 29.66% |
| NDXP220706C11700000 | 2022-06-21 10:22AM EDT | 2022-07-06 | 280.90 | 486.30 | 506.00 | 0.00 | - | 6 | 6 | 30.69% |
| NDXP220708C11700000 | 2022-06-24 1:04PM EDT | 2022-07-08 | 467.87 | 513.20 | 541.10 | +176.42 | +60.53% | 7 | 46 | 32.90% |
| NDXP220711C11700000 | 2022-06-24 1:04PM EDT | 2022-07-11 | 483.41 | 531.30 | 558.70 | +175.97 | +57.24% | 5 | 45 | 31.69% |
| NDXP220713C11700000 | 2022-06-17 2:16PM EDT | 2022-07-13 | 243.40 | 563.80 | 588.70 | 0.00 | - | 4 | 5 | 33.09% |
| NDX220715C11700000 | 2022-06-24 11:51AM EDT | 2022-07-15 | 504.85 | 579.70 | 605.30 | +184.67 | +57.68% | 12 | 48 | 33.05% |
| NDXP220718C11700000 | 2022-06-24 1:43PM EDT | 2022-07-18 | 541.00 | 599.00 | 633.10 | +318.50 | +143.15% | 3 | 4 | 33.37% |
| NDXP220720C11700000 | 2022-06-14 9:30AM EDT | 2022-07-20 | 375.80 | 623.20 | 655.10 | 0.00 | - | - | 2 | 33.92% |
| NDXP220722C11700000 | 2022-06-24 3:13PM EDT | 2022-07-22 | 599.63 | 644.00 | 669.50 | +186.86 | +45.27% | 9 | 6 | 33.84% |
| NDXP220729C11700000 | 2022-06-23 3:02PM EDT | 2022-07-29 | 457.55 | 702.30 | 730.00 | 0.00 | - | 2 | 4 | 34.59% |
| NDXP220805C11700000 | 2022-06-24 3:13PM EDT | 2022-08-05 | 697.97 | 741.50 | 774.60 | +697.97 | - | 21 | 5 | 34.45% |
| NDX220819C11700000 | 2022-06-24 3:58PM EDT | 2022-08-19 | 830.00 | 808.10 | 842.30 | +222.25 | +36.57% | 19 | 279 | 33.56% |
| NDX220916C11700000 | 2022-06-23 3:50PM EDT | 2022-09-16 | 739.99 | 941.00 | 954.40 | 0.00 | - | 24 | 37 | 32.43% |
| NDX221021C11700000 | 2022-06-23 9:51AM EDT | 2022-10-21 | 787.26 | 1,080.50 | 1,095.90 | 0.00 | - | 2 | 20 | 32.56% |
| NDX221118C11700000 | 2022-06-22 1:39PM EDT | 2022-11-18 | 927.20 | 1,173.10 | 1,198.40 | +927.20 | - | - | 3 | 32.76% |
| NDX221216C11700000 | 2022-06-22 1:39PM EDT | 2022-12-16 | 1,009.50 | 1,257.60 | 1,278.20 | -1,244.50 | -55.21% | 1 | 5 | 32.48% |
| NDX230217C11700000 | 2022-06-14 9:30AM EDT | 2023-02-17 | 1,112.50 | 1,352.00 | 1,528.20 | 0.00 | - | - | 1 | 34.48% |
| NDX230616C11700000 | 2022-05-05 12:15PM EDT | 2023-06-16 | 2,326.25 | 1,892.00 | 2,200.20 | 0.00 | - | - | 0 | 42.76% |
| NDX231215C11700000 | 2022-06-17 1:29PM EDT | 2023-12-15 | 1,572.10 | 1,734.70 | 2,284.70 | 0.00 | - | 38 | 39 | 36.28% |
Opzioni Putper27 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220627P11700000 | 2022-06-24 4:09PM EDT | 2022-06-27 | 9.78 | 9.60 | 12.00 | +9.78 | - | 7 | 1 | 33.91% |
| NDXP220629P11700000 | 2022-06-24 3:14PM EDT | 2022-06-29 | 55.00 | 46.70 | 49.80 | +55.00 | - | 3 | 0 | 37.54% |
| NDXP220701P11700000 | 2022-06-24 3:46PM EDT | 2022-07-01 | 87.50 | 81.40 | 84.60 | -142.50 | -61.96% | 59 | 44 | 38.37% |
| NDXP220705P11700000 | 2022-06-24 3:59PM EDT | 2022-07-05 | 99.98 | 104.00 | 107.50 | -161.22 | -61.72% | 8 | 10 | 33.33% |
| NDXP220706P11700000 | 2022-06-17 11:07AM EDT | 2022-07-06 | 640.69 | 119.80 | 123.40 | 0.00 | - | 1 | 3 | 34.09% |
| NDXP220708P11700000 | 2022-06-21 10:34AM EDT | 2022-07-08 | 383.12 | 148.30 | 152.10 | 0.00 | - | 8 | 4 | 35.07% |
| NDXP220713P11700000 | 2022-06-24 10:33AM EDT | 2022-07-13 | 219.80 | 193.10 | 197.10 | +219.80 | - | 2 | 0 | 34.59% |
| NDX220715P11700000 | 2022-06-24 3:17PM EDT | 2022-07-15 | 218.35 | 206.70 | 212.20 | -228.48 | -51.13% | 7 | 48 | 34.31% |
| NDXP220720P11700000 | 2022-06-16 10:15AM EDT | 2022-07-20 | 770.25 | 247.60 | 251.80 | 0.00 | - | - | 1 | 34.15% |
| NDXP220722P11700000 | 2022-06-09 3:57PM EDT | 2022-07-22 | 306.30 | 266.60 | 271.10 | 0.00 | - | - | 1 | 34.47% |
| NDXP220805P11700000 | 2022-06-23 4:01PM EDT | 2022-08-05 | 526.90 | 355.90 | 373.70 | +526.90 | - | - | 1 | 34.78% |
| NDX220819P11700000 | 2022-06-24 3:41PM EDT | 2022-08-19 | 441.90 | 425.20 | 433.20 | -164.80 | -27.16% | 15 | 104 | 33.39% |
| NDX220916P11700000 | 2022-06-23 10:40AM EDT | 2022-09-16 | 698.59 | 535.90 | 545.50 | 0.00 | - | 4 | 51 | 32.30% |
| NDX221021P11700000 | 2022-06-23 10:40AM EDT | 2022-10-21 | 806.03 | 647.30 | 659.70 | 0.00 | - | 2 | 51 | 31.43% |
| NDX221118P11700000 | 2022-02-18 11:07AM EDT | 2022-11-18 | 535.80 | 413.30 | 434.60 | 0.00 | - | 1 | 1 | 20.55% |
| NDX221216P11700000 | 2022-05-24 10:06AM EDT | 2022-12-16 | 1,085.00 | 938.80 | 955.80 | 0.00 | - | 2 | 12 | 35.09% |
| NDX230120P11700000 | 2022-06-16 1:05PM EDT | 2023-01-20 | 1,288.50 | 832.50 | 865.30 | 0.00 | - | 1 | 4 | 29.46% |
| NDX231215P11700000 | 2022-06-17 1:29PM EDT | 2023-12-15 | 1,447.50 | 922.20 | 1,472.20 | 0.00 | - | 38 | 45 | 29.09% |
© 2022 Yahoo. Tutti i diritti riservati.
