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:12000.00
Opzioni d'acquistoper5 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220705C12000000 | 2022-07-01 3:53PM EDT | 2022-07-05 | 3.32 | 2.65 | 3.40 | -20.26 | -85.92% | 18 | 42 | 21.67% |
| NDXP220706C12000000 | 2022-07-01 10:46AM EDT | 2022-07-06 | 10.40 | 11.30 | 12.50 | -29.20 | -73.74% | 3 | 31 | 24.84% |
| NDXP220708C12000000 | 2022-07-01 4:12PM EDT | 2022-07-08 | 35.87 | 34.80 | 36.30 | -6.08 | -14.49% | 65 | 68 | 27.89% |
| NDXP220711C12000000 | 2022-07-01 2:46PM EDT | 2022-07-11 | 47.40 | 50.20 | 51.90 | -42.85 | -47.48% | 6 | 10 | 25.99% |
| NDXP220713C12000000 | 2022-06-30 3:33PM EDT | 2022-07-13 | 100.40 | 82.30 | 84.20 | 0.00 | - | 2 | 6 | 28.86% |
| NDX220715C12000000 | 2022-07-01 3:47PM EDT | 2022-07-15 | 104.53 | 99.20 | 101.90 | +6.13 | +6.23% | 31 | 257 | 29.04% |
| NDXP220718C12000000 | 2022-06-30 12:31PM EDT | 2022-07-18 | 170.20 | 119.90 | 121.90 | 0.00 | - | 2 | 10 | 28.63% |
| NDXP220720C12000000 | 2022-06-29 12:01PM EDT | 2022-07-20 | 196.10 | 140.40 | 142.50 | 0.00 | - | 4 | 25 | 29.30% |
| NDXP220722C12000000 | 2022-06-30 12:57PM EDT | 2022-07-22 | 195.90 | 158.70 | 160.90 | 0.00 | - | 4 | 21 | 29.72% |
| NDXP220725C12000000 | 2022-06-30 2:49PM EDT | 2022-07-25 | 183.65 | 169.80 | 172.10 | 0.00 | - | 40 | 17 | 28.78% |
| NDXP220727C12000000 | 2022-07-01 1:01PM EDT | 2022-07-27 | 151.40 | 193.80 | 200.20 | -105.10 | -40.97% | 2 | 72 | 30.15% |
| NDXP220729C12000000 | 2022-07-01 2:14PM EDT | 2022-07-29 | 179.85 | 213.90 | 219.60 | -25.25 | -12.31% | 5 | 53 | 30.68% |
| NDXP220801C12000000 | 2022-07-01 2:14PM EDT | 2022-08-01 | 189.75 | 222.00 | 231.50 | -66.15 | -25.85% | 6 | 19 | 30.07% |
| NDXP220803C12000000 | 2022-06-30 2:49PM EDT | 2022-08-03 | 252.08 | 235.30 | 253.40 | +252.08 | - | - | 18 | 30.82% |
| NDXP220805C12000000 | 2022-06-28 12:39PM EDT | 2022-08-05 | 373.60 | 253.10 | 262.70 | 0.00 | - | 1 | 4 | 30.59% |
| NDXP220812C12000000 | 2022-06-28 12:14PM EDT | 2022-08-12 | 411.69 | 292.60 | 302.60 | 0.00 | - | 2 | 2 | 30.56% |
| NDX220819C12000000 | 2022-07-01 3:33PM EDT | 2022-08-19 | 326.50 | 323.50 | 329.30 | -33.40 | -9.28% | 24 | 129 | 29.90% |
| NDX220916C12000000 | 2022-07-01 11:02AM EDT | 2022-09-16 | 404.80 | 450.80 | 459.00 | -81.70 | -16.79% | 1 | 245 | 30.07% |
| NDX221021C12000000 | 2022-06-28 2:09PM EDT | 2022-10-21 | 681.45 | 592.90 | 604.30 | 0.00 | - | 2 | 3 | 30.65% |
| NDX221216C12000000 | 2022-06-21 2:39PM EDT | 2022-12-16 | 804.70 | 779.40 | 791.40 | 0.00 | - | 20 | 71 | 31.00% |
| NDX230120C12000000 | 2022-06-21 12:59PM EDT | 2023-01-20 | 915.80 | 874.90 | 887.70 | 0.00 | - | 42 | 42 | 30.99% |
| NDX230217C12000000 | 2022-06-30 2:10PM EDT | 2023-02-17 | 983.74 | 939.30 | 974.30 | +983.74 | - | - | 1 | 31.40% |
| NDX230317C12000000 | 2022-06-30 2:13PM EDT | 2023-03-17 | 1,055.70 | 1,012.30 | 1,033.90 | 0.00 | - | 2 | 30 | 31.18% |
| NDX230616C12000000 | 2022-06-24 11:01AM EDT | 2023-06-16 | 1,450.00 | 1,200.30 | 1,227.40 | 0.00 | - | 1 | 23 | 31.09% |
| NDX231215C12000000 | 2022-04-22 4:05PM EDT | 2023-12-15 | 2,732.92 | 1,562.40 | 1,814.30 | 0.00 | - | 3 | 3 | 35.77% |
Opzioni Putper5 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220705P12000000 | 2022-07-01 3:14PM EDT | 2022-07-05 | 458.67 | 420.50 | 439.60 | +39.67 | +9.47% | 5 | 7 | 34.99% |
| NDXP220706P12000000 | 2022-06-28 2:49PM EDT | 2022-07-06 | 387.60 | 427.10 | 449.10 | 0.00 | - | 3 | 2 | 33.66% |
| NDXP220708P12000000 | 2022-07-01 1:20PM EDT | 2022-07-08 | 594.91 | 448.50 | 469.60 | +161.40 | +37.23% | 3 | 20 | 32.64% |
| NDXP220711P12000000 | 2022-07-01 11:08AM EDT | 2022-07-11 | 584.05 | 463.30 | 493.30 | -66.18 | -10.18% | 2 | 16 | 31.00% |
| NDXP220713P12000000 | 2022-07-01 12:49PM EDT | 2022-07-13 | 616.94 | 483.10 | 520.90 | +229.79 | +59.35% | 1 | 1 | 32.28% |
| NDX220715P12000000 | 2022-07-01 3:59PM EDT | 2022-07-15 | 512.00 | 511.60 | 530.00 | -208.03 | -28.89% | 2 | 496 | 30.93% |
| NDXP220718P12000000 | 2022-06-29 3:38PM EDT | 2022-07-18 | 529.99 | 523.70 | 560.70 | +529.99 | - | - | 9 | 31.54% |
| NDXP220720P12000000 | 2022-06-16 11:49AM EDT | 2022-07-20 | 1,022.15 | 538.90 | 575.60 | 0.00 | - | - | 3 | 31.37% |
| NDXP220722P12000000 | 2022-06-27 2:54PM EDT | 2022-07-22 | 371.70 | 558.70 | 593.40 | 0.00 | - | 1 | 2 | 31.58% |
| NDXP220725P12000000 | 2022-07-01 11:05AM EDT | 2022-07-25 | 709.30 | 566.80 | 606.00 | +709.30 | - | 1 | 1 | 30.64% |
| NDXP220729P12000000 | 2022-06-29 10:19AM EDT | 2022-07-29 | 636.57 | 609.60 | 639.50 | 0.00 | - | 1 | 30 | 31.16% |
| NDX220819P12000000 | 2022-07-01 3:33PM EDT | 2022-08-19 | 736.14 | 722.30 | 748.60 | -110.45 | -13.05% | 12 | 86 | 30.22% |
| NDX220916P12000000 | 2022-07-01 9:35AM EDT | 2022-09-16 | 952.10 | 843.00 | 852.40 | +2.60 | +0.27% | 2 | 243 | 29.07% |
| NDX221021P12000000 | 2022-06-30 11:02AM EDT | 2022-10-21 | 1,058.40 | 959.60 | 969.30 | 0.00 | - | 1 | 131 | 28.71% |
| NDX221118P12000000 | 2022-06-15 2:55PM EDT | 2022-11-18 | 1,092.90 | 1,043.60 | 1,055.60 | 0.00 | - | 2 | 4 | 28.71% |
| NDX221216P12000000 | 2022-06-28 11:59AM EDT | 2022-12-16 | 1,022.20 | 1,103.30 | 1,117.10 | 0.00 | - | 6 | 198 | 28.17% |
| NDX230120P12000000 | 2022-06-27 10:40AM EDT | 2023-01-20 | 967.31 | 1,154.50 | 1,170.70 | 0.00 | - | 10 | 12 | 27.18% |
| NDX230217P12000000 | 2022-07-01 9:51AM EDT | 2023-02-17 | 1,258.55 | 1,199.60 | 1,224.80 | +1,258.55 | - | 160 | 0 | 26.95% |
| NDX230317P12000000 | 2022-05-25 1:58PM EDT | 2023-03-17 | 1,272.43 | 968.40 | 1,144.80 | 0.00 | - | 4 | 75 | 23.39% |
| NDX230616P12000000 | 2022-05-12 10:08AM EDT | 2023-06-16 | 1,388.60 | 1,221.30 | 1,381.60 | 0.00 | - | 1 | 14 | 25.36% |
| NDX230915P12000000 | 2022-06-08 11:10AM EDT | 2023-09-15 | 1,069.10 | 1,396.50 | 1,479.10 | 0.00 | - | - | 10 | 24.51% |
| NDX231215P12000000 | 2022-01-12 2:59PM EDT | 2023-12-15 | 778.02 | 943.30 | 1,097.30 | 0.00 | - | 5 | 21 | 15.46% |
| NDX241220P12000000 | 2022-06-21 12:45PM EDT | 2024-12-20 | 1,659.61 | 1,644.80 | 1,797.10 | 0.00 | - | 7 | 52 | 21.51% |
© 2022 Yahoo. Tutti i diritti riservati.
