^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:12200.00
Opzioni d'acquistoper30 maggio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230601C12200000 | 2023-05-19 10:08AM EDT | 2023-06-01 | 1,646.40 | 2,114.70 | 2,155.90 | 0.00 | - | 3 | 3 | 98.76% |
| NDX230616C12200000 | 2023-05-26 1:11PM EDT | 2023-06-16 | 2,147.80 | 2,147.70 | 2,190.00 | +599.95 | +38.76% | 1 | 252 | 52.94% |
| NDXP230630C12200000 | 2023-04-26 2:01PM EDT | 2023-06-30 | 975.71 | 2,187.60 | 2,224.70 | 0.00 | - | 2 | 2 | 47.48% |
| NDX230721C12200000 | 2023-04-26 1:22PM EDT | 2023-07-21 | 1,084.26 | 2,241.60 | 2,277.50 | 0.00 | - | 6 | 21 | 41.64% |
| NDX230818C12200000 | 2023-05-18 10:30AM EDT | 2023-08-18 | 1,809.70 | 2,321.20 | 2,368.70 | 0.00 | - | 3 | 4 | 39.37% |
| NDX230915C12200000 | 2023-04-26 1:04PM EDT | 2023-09-15 | 1,309.28 | 2,411.50 | 2,457.00 | 0.00 | - | 4 | 26 | 38.22% |
| NDXP230929C12200000 | 2023-04-26 1:57PM EDT | 2023-09-29 | 1,337.62 | 2,461.60 | 2,505.70 | 0.00 | - | - | 1 | 38.09% |
| NDX231215C12200000 | 2023-03-14 10:00AM EDT | 2023-12-15 | 1,180.42 | 1,781.90 | 1,796.90 | 0.00 | - | 4 | 132 | 0.00% |
| NDX240315C12200000 | 2023-03-02 10:33AM EDT | 2024-03-15 | 1,273.07 | 2,113.90 | 2,152.10 | 0.00 | - | 1 | 15 | 12.56% |
| NDX240621C12200000 | 2023-05-26 11:45AM EDT | 2024-06-21 | 3,109.58 | 3,096.00 | 3,260.20 | +445.06 | +16.70% | 3 | 3 | 37.67% |
| NDX241220C12200000 | 2022-09-01 11:06AM EDT | 2024-12-20 | 2,228.00 | 1,604.30 | 1,687.80 | 0.00 | - | 1 | 2 | 0.00% |
Opzioni Putper30 maggio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230530P12200000 | 2023-05-24 12:32PM EDT | 2023-05-30 | 1.45 | 0.65 | 1.25 | 0.00 | - | - | 2 | 80.59% |
| NDXP230531P12200000 | 2023-05-19 3:39PM EDT | 2023-05-31 | 3.55 | 1.05 | 1.75 | 0.00 | - | 24 | 46 | 68.60% |
| NDXP230602P12200000 | 2023-05-26 12:07PM EDT | 2023-06-02 | 1.70 | 2.00 | 2.80 | -2.12 | -55.50% | 9 | 76 | 56.57% |
| NDXP230608P12200000 | 2023-05-26 10:57AM EDT | 2023-06-08 | 5.15 | 4.60 | 5.80 | -52.17 | -91.02% | 1 | 1 | 42.87% |
| NDXP230609P12200000 | 2023-05-26 10:18AM EDT | 2023-06-09 | 6.85 | 5.50 | 6.60 | -5.62 | -45.07% | 1 | 3 | 41.82% |
| NDXP230615P12200000 | 2023-05-23 3:26PM EDT | 2023-06-15 | 24.30 | 9.10 | 14.00 | 0.00 | - | - | 1 | 38.52% |
| NDX230616P12200000 | 2023-05-26 2:02PM EDT | 2023-06-16 | 12.58 | 11.10 | 13.50 | -6.69 | -34.72% | 28 | 328 | 37.26% |
| NDXP230620P12200000 | 2023-05-19 10:28AM EDT | 2023-06-20 | 19.47 | 11.90 | 17.20 | 0.00 | - | 1 | 1 | 35.35% |
| NDXP230621P12200000 | 2023-05-23 11:52AM EDT | 2023-06-21 | 24.45 | 14.70 | 16.20 | 0.00 | - | - | 4 | 34.23% |
| NDXP230622P12200000 | 2023-05-23 12:39PM EDT | 2023-06-22 | 29.25 | 8.80 | 23.80 | 0.00 | - | - | 1 | 36.06% |
| NDXP230623P12200000 | 2023-05-22 10:43AM EDT | 2023-06-23 | 28.48 | 17.20 | 18.80 | 0.00 | - | 1 | 1 | 33.80% |
| NDXP230630P12200000 | 2023-05-25 11:37AM EDT | 2023-06-30 | 42.05 | 23.50 | 26.00 | 0.00 | - | 1 | 15 | 31.94% |
| NDXP230707P12200000 | 2023-05-26 12:41PM EDT | 2023-07-07 | 32.40 | 24.70 | 40.30 | -18.67 | -36.56% | 1 | 4 | 31.85% |
| NDX230721P12200000 | 2023-05-24 11:40AM EDT | 2023-07-21 | 105.60 | 49.00 | 52.80 | 0.00 | - | 5 | 42 | 29.20% |
| NDX230818P12200000 | 2023-05-26 10:08AM EDT | 2023-08-18 | 114.40 | 95.70 | 102.70 | -27.70 | -19.49% | 1 | 19 | 28.30% |
| NDX230915P12200000 | 2023-05-25 12:40PM EDT | 2023-09-15 | 187.45 | 144.10 | 149.20 | 0.00 | - | 1 | 51 | 27.44% |
| NDXP230929P12200000 | 2023-05-24 3:45PM EDT | 2023-09-29 | 255.00 | 167.50 | 177.90 | 0.00 | - | - | 2 | 27.43% |
| NDX231215P12200000 | 2023-03-14 10:00AM EDT | 2023-12-15 | 879.04 | 562.30 | 568.90 | 0.00 | - | 4 | 51 | 35.11% |
| NDXP231229P12200000 | 2023-05-17 3:25PM EDT | 2023-12-29 | 402.90 | 296.70 | 311.50 | 0.00 | - | - | 3 | 25.77% |
| NDX240315P12200000 | 2023-05-08 11:09AM EDT | 2024-03-15 | 608.70 | 385.60 | 399.20 | 0.00 | - | 4 | 34 | 24.61% |
| NDX240621P12200000 | 2023-05-25 12:31PM EDT | 2024-06-21 | 546.40 | 473.50 | 497.90 | 0.00 | - | 8 | 12 | 23.61% |
| NDX241220P12200000 | 2022-10-18 2:14PM EDT | 2024-12-20 | 1,790.30 | 1,565.80 | 1,630.90 | 0.00 | - | - | 70 | 38.92% |
© 2023 Yahoo. Tutti i diritti riservati.