^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:12000.00
Opzioni d'acquistoper8 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230616C12000000 | 2023-05-26 10:20AM EDT | 2023-06-16 | 2,182.00 | 2,310.50 | 2,329.30 | 0.00 | - | 7 | 533 | 61.08% |
| NDXP230620C12000000 | 2023-06-01 9:55AM EDT | 2023-06-20 | 2,659.17 | 2,312.30 | 2,332.60 | +363.77 | +15.85% | 1 | 7 | 52.14% |
| NDXP230630C12000000 | 2023-05-31 1:25PM EDT | 2023-06-30 | 2,325.48 | 2,337.20 | 2,355.90 | 0.00 | - | 5 | 11 | 48.36% |
| NDXP230707C12000000 | 2023-05-17 3:17PM EDT | 2023-07-07 | 1,727.40 | 2,347.40 | 2,366.20 | 0.00 | - | 1 | 1 | 44.21% |
| NDX230721C12000000 | 2023-05-25 11:45AM EDT | 2023-07-21 | 2,047.40 | 2,381.20 | 2,400.10 | 0.00 | - | 1 | 4 | 40.91% |
| NDX230818C12000000 | 2023-05-22 3:11PM EDT | 2023-08-18 | 2,111.30 | 2,450.40 | 2,470.00 | 0.00 | - | 1 | 5 | 37.73% |
| NDX230915C12000000 | 2023-05-17 12:33PM EDT | 2023-09-15 | 1,890.43 | 2,531.20 | 2,551.20 | 0.00 | - | 2 | 938 | 36.81% |
| NDXP230929C12000000 | 2023-03-28 3:10PM EDT | 2023-09-29 | 1,409.29 | 1,700.30 | 1,787.20 | 0.00 | - | 2 | 61 | 0.00% |
| NDX231020C12000000 | 2023-04-21 3:24PM EDT | 2023-10-20 | 1,661.91 | 2,245.70 | 2,257.70 | 0.00 | - | 2 | 2 | 0.00% |
| NDX231117C12000000 | 2023-03-13 12:31PM EDT | 2023-11-17 | 1,174.77 | 1,682.10 | 1,701.20 | 0.00 | - | - | 24 | 0.00% |
| NDX231215C12000000 | 2023-05-16 11:38AM EDT | 2023-12-15 | 2,127.10 | 2,790.50 | 2,813.30 | 0.00 | - | 10 | 681 | 36.10% |
| NDX240119C12000000 | 2023-03-13 12:32PM EDT | 2024-01-19 | 1,323.14 | 1,842.50 | 1,867.70 | 0.00 | - | - | 2 | 0.00% |
| NDX240315C12000000 | 2023-03-13 3:50PM EDT | 2024-03-15 | 1,567.73 | 1,963.60 | 1,997.90 | 0.00 | - | 10 | 39 | 0.00% |
| NDX240621C12000000 | 2023-05-17 1:14PM EDT | 2024-06-21 | 2,651.00 | 3,101.50 | 3,400.50 | 0.00 | - | 2 | 9 | 38.55% |
| NDX241220C12000000 | 2023-05-18 2:09PM EDT | 2024-12-20 | 3,067.00 | 3,358.10 | 3,826.40 | 0.00 | - | 14 | 79 | 38.99% |
| NDX251219C12000000 | 2023-01-18 1:12PM EDT | 2025-12-19 | 2,044.90 | 2,549.00 | 3,099.00 | 0.00 | - | - | 33 | 20.53% |
Opzioni Putper8 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230608P12000000 | 2023-06-07 4:12PM EDT | 2023-06-08 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 9 | 2 | 92.97% |
| NDXP230609P12000000 | 2023-06-06 9:39AM EDT | 2023-06-09 | 0.20 | 0.10 | 0.50 | 0.00 | - | 4 | 15 | 79.25% |
| NDXP230612P12000000 | 2023-05-12 12:20PM EDT | 2023-06-12 | 30.62 | 0.10 | 0.70 | 0.00 | - | - | 1 | 51.39% |
| NDXP230613P12000000 | 2023-05-11 11:22AM EDT | 2023-06-13 | 37.45 | 0.10 | 1.15 | 0.00 | - | - | 0 | 52.01% |
| NDXP230614P12000000 | 2023-05-17 11:03AM EDT | 2023-06-14 | 23.26 | 0.45 | 2.00 | 0.00 | - | 2 | 1 | 51.20% |
| NDX230616P12000000 | 2023-06-07 1:52PM EDT | 2023-06-16 | 1.60 | 1.10 | 2.50 | -0.35 | -17.95% | 24 | 897 | 46.36% |
| NDXP230620P12000000 | 2023-06-06 12:01PM EDT | 2023-06-20 | 1.68 | 1.35 | 3.70 | 0.00 | - | 1 | 10 | 40.51% |
| NDXP230623P12000000 | 2023-05-30 1:54PM EDT | 2023-06-23 | 11.60 | 2.65 | 4.40 | 0.00 | - | 2 | 20 | 37.36% |
| NDXP230630P12000000 | 2023-06-07 3:28PM EDT | 2023-06-30 | 5.70 | 4.70 | 6.80 | +1.50 | +35.71% | 4 | 180 | 33.11% |
| NDXP230707P12000000 | 2023-05-30 10:11AM EDT | 2023-07-07 | 21.50 | 7.00 | 9.50 | 0.00 | - | 1 | 2 | 30.49% |
| NDXP230714P12000000 | 2023-05-30 10:57AM EDT | 2023-07-14 | 27.05 | 10.60 | 13.80 | 0.00 | - | - | 1 | 29.18% |
| NDX230721P12000000 | 2023-06-07 3:31PM EDT | 2023-07-21 | 16.40 | 15.70 | 17.70 | +3.70 | +29.13% | 93 | 532 | 27.95% |
| NDX230818P12000000 | 2023-06-07 11:48AM EDT | 2023-08-18 | 44.00 | 46.50 | 49.90 | +2.80 | +6.80% | 1 | 164 | 27.01% |
| NDX230915P12000000 | 2023-05-30 12:42PM EDT | 2023-09-15 | 124.96 | 82.20 | 85.80 | 0.00 | - | 2 | 1,297 | 26.26% |
| NDXP230929P12000000 | 2023-06-06 12:01PM EDT | 2023-09-29 | 91.68 | 103.00 | 107.70 | 0.00 | - | 1 | 12 | 26.21% |
| NDX231020P12000000 | 2023-06-02 9:51AM EDT | 2023-10-20 | 144.40 | 129.60 | 134.90 | 0.00 | - | 1 | 16 | 25.77% |
| NDX231117P12000000 | 2023-06-07 11:53AM EDT | 2023-11-17 | 164.50 | 169.00 | 175.10 | -154.55 | -48.44% | 195 | 47 | 25.51% |
| NDX231215P12000000 | 2023-06-06 3:45PM EDT | 2023-12-15 | 188.98 | 204.10 | 210.90 | 0.00 | - | 5 | 451 | 25.13% |
| NDXP231229P12000000 | 2023-02-02 10:32AM EDT | 2023-12-29 | 644.00 | 727.60 | 753.90 | 0.00 | - | 5 | 1 | 42.44% |
| NDX240119P12000000 | 2023-05-26 11:27AM EDT | 2024-01-19 | 301.20 | 237.50 | 246.10 | 0.00 | - | 4 | 22 | 24.44% |
| NDX240315P12000000 | 2023-03-13 3:50PM EDT | 2024-03-15 | 1,058.77 | 670.00 | 688.30 | 0.00 | - | 2 | 2 | 34.49% |
| NDX240517P12000000 | 2023-05-30 11:26AM EDT | 2024-05-17 | 408.00 | 360.70 | 375.20 | 0.00 | - | - | 1 | 23.41% |
| NDX240621P12000000 | 2023-06-07 3:47PM EDT | 2024-06-21 | 397.00 | 380.70 | 420.10 | -19.90 | -4.77% | 6 | 18 | 23.43% |
| NDX241220P12000000 | 2023-05-18 12:40PM EDT | 2024-12-20 | 685.80 | 521.40 | 587.80 | 0.00 | - | 4 | 187 | 22.56% |
| NDX251219P12000000 | 2023-05-22 12:48PM EDT | 2025-12-19 | 844.00 | 509.10 | 1,059.10 | 0.00 | - | 1 | 34 | 24.20% |
© 2023 Yahoo. Tutti i diritti riservati.