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:11900.00
Opzioni d'acquistoper27 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220627C11900000 | 2022-06-24 1:02PM EDT | 2022-06-27 | 159.90 | 201.10 | 217.40 | +104.90 | +190.73% | 22 | 50 | 20.38% |
| NDXP220629C11900000 | 2022-06-24 3:59PM EDT | 2022-06-29 | 285.00 | 261.70 | 280.10 | +182.81 | +178.89% | 2 | 8 | 31.13% |
| NDXP220701C11900000 | 2022-06-24 11:42AM EDT | 2022-07-01 | 248.05 | 307.00 | 325.50 | +102.25 | +70.13% | 2 | 36 | 33.63% |
| NDXP220705C11900000 | 2022-06-21 12:27PM EDT | 2022-07-05 | 159.30 | 330.40 | 349.40 | 0.00 | - | 4 | 4 | 29.28% |
| NDXP220706C11900000 | 2022-06-24 3:36PM EDT | 2022-07-06 | 311.66 | 348.30 | 367.30 | +215.46 | +223.97% | 1 | 4 | 30.20% |
| NDXP220708C11900000 | 2022-06-23 2:37PM EDT | 2022-07-08 | 187.90 | 381.00 | 400.00 | 0.00 | - | 1 | 3 | 31.58% |
| NDXP220711C11900000 | 2022-06-23 2:37PM EDT | 2022-07-11 | 203.42 | 398.40 | 416.70 | 0.00 | - | 1 | 3 | 30.20% |
| NDXP220713C11900000 | 2022-06-13 12:22PM EDT | 2022-07-13 | 271.40 | 424.50 | 455.10 | 0.00 | - | - | 1 | 32.20% |
| NDX220715C11900000 | 2022-06-24 3:54PM EDT | 2022-07-15 | 460.90 | 453.40 | 463.90 | +184.13 | +66.53% | 29 | 193 | 31.36% |
| NDXP220718C11900000 | 2022-06-21 9:52AM EDT | 2022-07-18 | 256.80 | 458.80 | 501.70 | +256.80 | - | - | 54 | 32.47% |
| NDXP220720C11900000 | 2022-06-14 9:30AM EDT | 2022-07-20 | 290.40 | 491.00 | 524.50 | 0.00 | - | - | 1 | 33.00% |
| NDXP220722C11900000 | 2022-06-24 3:09PM EDT | 2022-07-22 | 478.05 | 517.70 | 528.60 | +478.05 | - | 2 | 5 | 32.07% |
| NDXP220725C11900000 | 2022-06-22 3:26PM EDT | 2022-07-25 | 309.10 | 514.00 | 558.20 | +309.10 | - | - | 0 | 32.63% |
| NDXP220727C11900000 | 2022-06-22 4:02PM EDT | 2022-07-27 | 299.83 | 556.00 | 585.40 | +299.83 | - | - | 0 | 33.54% |
| NDXP220729C11900000 | 2022-06-24 9:52AM EDT | 2022-07-29 | 511.95 | 577.90 | 589.50 | +179.60 | +54.04% | 1 | 6 | 32.82% |
| NDXP220812C11900000 | 2022-06-24 9:57AM EDT | 2022-08-12 | 584.70 | 647.40 | 686.60 | +584.70 | - | 2 | 0 | 33.29% |
| NDX220819C11900000 | 2022-06-23 2:44PM EDT | 2022-08-19 | 459.43 | 689.70 | 702.10 | 0.00 | - | 1 | 8 | 31.95% |
| NDX220916C11900000 | 2022-06-24 9:57AM EDT | 2022-09-16 | 737.70 | 816.80 | 829.70 | +143.89 | +24.23% | 1 | 35 | 31.65% |
| NDX221021C11900000 | 2022-05-26 3:49PM EDT | 2022-10-21 | 1,230.00 | 957.70 | 972.80 | 0.00 | - | 1 | 0 | 31.84% |
| NDX221216C11900000 | 2022-06-22 3:44PM EDT | 2022-12-16 | 854.90 | 1,136.80 | 1,156.90 | 0.00 | - | 1 | 55 | 31.84% |
| NDX230120C11900000 | 2022-06-13 3:51PM EDT | 2023-01-20 | 887.90 | 1,233.50 | 1,255.90 | 0.00 | - | - | 5 | 31.81% |
| NDX230616C11900000 | 2022-05-02 9:44AM EDT | 2023-06-16 | 2,237.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
Opzioni Putper27 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220627P11900000 | 2022-06-24 4:14PM EDT | 2022-06-27 | 34.47 | 33.50 | 37.10 | -358.43 | -91.23% | 5 | 1 | 31.30% |
| NDXP220629P11900000 | 2022-06-24 1:31PM EDT | 2022-06-29 | 126.70 | 94.40 | 98.40 | -537.30 | -80.92% | 5 | 1 | 36.55% |
| NDXP220701P11900000 | 2022-06-24 2:11PM EDT | 2022-07-01 | 171.65 | 137.30 | 141.10 | -276.50 | -61.70% | 4 | 3 | 37.38% |
| NDXP220705P11900000 | 2022-06-24 2:32PM EDT | 2022-07-05 | 184.70 | 161.10 | 169.70 | +184.70 | - | 13 | 0 | 32.78% |
| NDXP220706P11900000 | 2022-06-17 9:42AM EDT | 2022-07-06 | 732.35 | 178.10 | 186.70 | 0.00 | - | 1 | 1 | 33.40% |
| NDXP220708P11900000 | 2022-06-24 10:00AM EDT | 2022-07-08 | 269.24 | 209.10 | 217.30 | +53.34 | +24.71% | 1 | 7 | 34.24% |
| NDXP220713P11900000 | 2022-06-24 11:09AM EDT | 2022-07-13 | 290.70 | 257.00 | 265.90 | +290.70 | - | 2 | 0 | 33.82% |
| NDX220715P11900000 | 2022-06-24 12:01PM EDT | 2022-07-15 | 305.50 | 273.20 | 281.80 | -267.50 | -46.68% | 16 | 107 | 33.54% |
| NDXP220720P11900000 | 2022-06-16 11:49AM EDT | 2022-07-20 | 948.65 | 309.10 | 329.00 | 0.00 | - | - | 3 | 33.85% |
| NDXP220722P11900000 | 2022-06-21 10:17AM EDT | 2022-07-22 | 585.52 | 332.80 | 341.90 | 0.00 | - | 1 | 1 | 33.58% |
| NDXP220729P11900000 | 2022-06-08 3:06PM EDT | 2022-07-29 | 317.42 | 389.20 | 399.00 | 0.00 | - | - | 1 | 33.90% |
| NDX220819P11900000 | 2022-06-24 3:48PM EDT | 2022-08-19 | 517.40 | 498.30 | 509.20 | -292.85 | -36.14% | 26 | 41 | 32.66% |
| NDX220916P11900000 | 2022-06-24 2:05PM EDT | 2022-09-16 | 646.15 | 608.80 | 620.30 | -170.78 | -20.91% | 2 | 50 | 31.50% |
| NDX221021P11900000 | 2022-06-13 10:05AM EDT | 2022-10-21 | 1,086.70 | 722.70 | 736.10 | 0.00 | - | 157 | 141 | 30.72% |
| NDX221118P11900000 | 2022-03-18 2:37PM EDT | 2022-11-18 | 483.00 | 498.10 | 534.30 | 0.00 | - | 1 | 1 | 20.89% |
| NDX221216P11900000 | 2022-05-25 3:55PM EDT | 2022-12-16 | 1,040.80 | 862.90 | 881.10 | 0.00 | - | 2 | 43 | 29.72% |
| NDX230120P11900000 | 2022-06-21 2:17PM EDT | 2023-01-20 | 1,138.06 | 907.70 | 947.30 | +1,138.06 | - | - | 2 | 28.96% |
| NDX230317P11900000 | 2022-04-29 11:05AM EDT | 2023-03-17 | 821.88 | 875.10 | 920.10 | 0.00 | - | 15 | 15 | 25.05% |
| NDX230616P11900000 | 2022-06-07 10:33AM EDT | 2023-06-16 | 1,011.30 | 1,037.10 | 1,211.00 | 0.00 | - | - | 4 | 27.83% |
| NDX231215P11900000 | 2022-06-21 11:57AM EDT | 2023-12-15 | 1,434.69 | 999.00 | 1,549.00 | 0.00 | - | 2 | 4 | 28.54% |
| NDX241220P11900000 | 2022-06-21 11:57AM EDT | 2024-12-20 | 1,619.30 | 1,214.80 | 1,764.80 | 0.00 | - | 2 | 2 | 24.87% |
© 2022 Yahoo. Tutti i diritti riservati.
