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:11800.00
Opzioni d'acquistoper27 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220627C11800000 | 2022-06-24 3:41PM EDT | 2022-06-27 | 249.60 | 284.90 | 302.20 | +200.15 | +404.75% | 10 | 7 | 0.00% |
| NDXP220629C11800000 | 2022-06-24 1:57PM EDT | 2022-06-29 | 264.00 | 334.20 | 351.50 | +169.70 | +179.96% | 19 | 51 | 30.47% |
| NDXP220701C11800000 | 2022-06-24 3:31PM EDT | 2022-07-01 | 339.80 | 375.70 | 393.40 | +190.30 | +127.29% | 21 | 58 | 33.57% |
| NDXP220705C11800000 | 2022-06-23 10:45AM EDT | 2022-07-05 | 204.80 | 397.80 | 416.50 | 0.00 | - | 1 | 4 | 29.42% |
| NDXP220706C11800000 | 2022-06-08 3:07PM EDT | 2022-07-06 | 944.33 | 414.60 | 434.10 | 0.00 | - | - | 0 | 30.47% |
| NDXP220708C11800000 | 2022-06-22 10:20AM EDT | 2022-07-08 | 250.98 | 444.00 | 470.20 | 0.00 | - | 30 | 33 | 32.47% |
| NDXP220711C11800000 | 2022-06-15 3:15PM EDT | 2022-07-11 | 288.51 | 459.90 | 488.60 | 0.00 | - | - | 1 | 31.27% |
| NDXP220713C11800000 | 2022-06-17 1:47PM EDT | 2022-07-13 | 191.00 | 493.90 | 519.90 | 0.00 | - | 4 | 60 | 32.65% |
| NDX220715C11800000 | 2022-06-24 11:19AM EDT | 2022-07-15 | 438.31 | 508.10 | 536.90 | +136.58 | +45.27% | 43 | 94 | 32.59% |
| NDXP220718C11800000 | 2022-06-21 9:35AM EDT | 2022-07-18 | 278.60 | 530.10 | 564.90 | 0.00 | - | 1 | 2 | 32.85% |
| NDXP220720C11800000 | 2022-06-21 9:35AM EDT | 2022-07-20 | 296.70 | 543.60 | 587.90 | 0.00 | - | 1 | 2 | 33.44% |
| NDXP220722C11800000 | 2022-06-24 12:37PM EDT | 2022-07-22 | 514.30 | 570.20 | 602.60 | +164.39 | +46.98% | 5 | 2 | 33.36% |
| NDXP220729C11800000 | 2022-06-21 2:56PM EDT | 2022-07-29 | 394.30 | 640.60 | 652.30 | 0.00 | - | 409 | 411 | 33.27% |
| NDXP220805C11800000 | 2022-06-24 12:37PM EDT | 2022-08-05 | 614.01 | 682.30 | 695.40 | +614.01 | - | 6 | 0 | 33.08% |
| NDX220819C11800000 | 2022-06-24 12:37PM EDT | 2022-08-19 | 683.42 | 751.20 | 763.80 | +131.14 | +23.75% | 4 | 414 | 32.35% |
| NDX220916C11800000 | 2022-06-23 2:07PM EDT | 2022-09-16 | 613.92 | 877.80 | 891.00 | 0.00 | - | 2 | 86 | 32.04% |
| NDX221021C11800000 | 2022-05-16 12:01AM EDT | 2022-10-21 | 1,047.82 | 951.60 | 964.70 | 0.00 | - | - | 2 | 29.63% |
| NDX221118C11800000 | 2022-05-16 12:01AM EDT | 2022-11-18 | 1,108.10 | 1,047.50 | 1,062.30 | 0.00 | - | - | 1 | 29.92% |
| NDX221216C11800000 | 2022-06-13 10:52AM EDT | 2022-12-16 | 896.42 | 1,196.40 | 1,216.70 | 0.00 | - | 1 | 9 | 32.16% |
| NDX230120C11800000 | 2022-06-13 10:52AM EDT | 2023-01-20 | 982.59 | 1,292.90 | 1,315.60 | 0.00 | - | 1 | 1 | 32.11% |
| NDX230217C11800000 | 2022-05-16 12:03AM EDT | 2023-02-17 | 1,321.89 | 1,200.70 | 1,381.50 | 0.00 | - | - | 1 | 31.89% |
| NDX230616C11800000 | 2022-05-04 11:09AM EDT | 2023-06-16 | 2,296.40 | 1,882.00 | 2,082.00 | 0.00 | - | 1 | 1 | 41.15% |
| NDX231215C11800000 | 2022-06-24 1:20PM EDT | 2023-12-15 | 2,055.50 | 1,676.70 | 2,226.70 | +398.00 | +24.01% | 60 | 60 | 36.03% |
Opzioni Putper27 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220627P11800000 | 2022-06-24 4:09PM EDT | 2022-06-27 | 16.90 | 18.10 | 21.00 | -306.75 | -94.78% | 17 | 2 | 32.41% |
| NDXP220629P11800000 | 2022-06-24 4:04PM EDT | 2022-06-29 | 66.80 | 67.10 | 70.70 | -569.73 | -89.51% | 18 | 7 | 37.01% |
| NDXP220701P11800000 | 2022-06-24 3:35PM EDT | 2022-07-01 | 122.46 | 106.30 | 109.70 | -283.19 | -69.81% | 15 | 21 | 37.81% |
| NDXP220705P11800000 | 2022-06-24 3:35PM EDT | 2022-07-05 | 147.74 | 130.90 | 134.70 | +147.74 | - | 3 | 0 | 32.88% |
| NDXP220706P11800000 | 2022-06-24 10:42AM EDT | 2022-07-06 | 188.37 | 147.30 | 151.20 | +188.37 | - | 2 | 0 | 33.56% |
| NDXP220708P11800000 | 2022-06-24 3:51PM EDT | 2022-07-08 | 183.60 | 177.50 | 181.50 | -200.42 | -52.19% | 1 | 23 | 34.54% |
| NDX220715P11800000 | 2022-06-24 3:08PM EDT | 2022-07-15 | 252.30 | 238.20 | 243.90 | -180.20 | -41.66% | 4 | 79 | 33.81% |
| NDXP220718P11800000 | 2022-06-24 11:23AM EDT | 2022-07-18 | 302.10 | 258.90 | 263.20 | +302.10 | - | 2 | 0 | 33.23% |
| NDXP220720P11800000 | 2022-06-16 10:15AM EDT | 2022-07-20 | 835.25 | 280.00 | 284.40 | 0.00 | - | - | 1 | 33.65% |
| NDXP220722P11800000 | 2022-06-14 9:38AM EDT | 2022-07-22 | 766.74 | 292.20 | 309.50 | 0.00 | - | 1 | 2 | 34.39% |
| NDXP220729P11800000 | 2022-06-24 3:51PM EDT | 2022-07-29 | 361.90 | 349.00 | 366.30 | -186.10 | -33.96% | 24 | 3 | 34.69% |
| NDX220819P11800000 | 2022-06-24 10:38AM EDT | 2022-08-19 | 496.20 | 460.30 | 470.90 | -401.68 | -44.74% | 15 | 46 | 33.07% |
| NDX220916P11800000 | 2022-06-24 12:39PM EDT | 2022-09-16 | 610.48 | 570.50 | 581.80 | -167.29 | -21.51% | 12 | 107 | 31.90% |
| NDX221021P11800000 | 2022-06-21 9:30AM EDT | 2022-10-21 | 966.30 | 677.40 | 703.50 | 0.00 | - | 1 | 14 | 31.31% |
| NDX221118P11800000 | 2022-04-14 10:53AM EDT | 2022-11-18 | 459.30 | 840.90 | 858.40 | 0.00 | - | 1 | 3 | 33.36% |
| NDX221216P11800000 | 2022-06-23 2:47PM EDT | 2022-12-16 | 1,021.10 | 815.20 | 850.70 | 0.00 | - | 3 | 18 | 30.32% |
| NDX230120P11800000 | 2022-06-16 1:05PM EDT | 2023-01-20 | 1,339.20 | 878.80 | 898.50 | 0.00 | - | 1 | 44 | 29.01% |
| NDX230317P11800000 | 2022-04-18 12:04AM EDT | 2023-03-17 | 616.00 | 822.80 | 1,004.60 | 0.00 | - | - | 3 | 28.41% |
| NDX230616P11800000 | 2022-04-25 11:50AM EDT | 2023-06-16 | 899.90 | 1,148.00 | 1,294.70 | 0.00 | - | - | 1 | 30.76% |
| NDX231215P11800000 | 2022-06-24 1:20PM EDT | 2023-12-15 | 1,258.00 | 960.70 | 1,510.70 | -267.70 | -17.55% | 60 | 66 | 28.82% |
© 2022 Yahoo. Tutti i diritti riservati.
