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:12300.00
Opzioni d'acquistoper5 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220705C12300000 | 2022-07-01 3:46PM EDT | 2022-07-05 | 0.94 | 0.35 | 0.85 | -4.56 | -82.91% | 56 | 30 | 27.66% |
| NDXP220706C12300000 | 2022-07-01 2:46PM EDT | 2022-07-06 | 2.80 | 1.80 | 2.40 | -9.86 | -77.88% | 2 | 11 | 27.57% |
| NDXP220708C12300000 | 2022-07-01 10:19AM EDT | 2022-07-08 | 11.10 | 8.00 | 8.90 | -15.25 | -57.87% | 6 | 14 | 28.26% |
| NDXP220711C12300000 | 2022-07-01 3:46PM EDT | 2022-07-11 | 16.90 | 14.20 | 15.20 | -4.00 | -19.14% | 9 | 18 | 25.90% |
| NDXP220713C12300000 | 2022-07-01 3:14PM EDT | 2022-07-13 | 31.00 | 30.60 | 31.90 | -25.80 | -45.42% | 4 | 3 | 28.35% |
| NDX220715C12300000 | 2022-07-01 2:55PM EDT | 2022-07-15 | 37.55 | 40.90 | 42.50 | -8.15 | -17.83% | 19 | 599 | 28.40% |
| NDXP220718C12300000 | 2022-07-01 10:00AM EDT | 2022-07-18 | 65.33 | 53.50 | 55.00 | -12.80 | -16.38% | 23 | 26 | 27.82% |
| NDXP220720C12300000 | 2022-07-01 1:05PM EDT | 2022-07-20 | 49.94 | 67.40 | 69.00 | -193.76 | -79.51% | 4 | 2 | 28.39% |
| NDXP220722C12300000 | 2022-07-01 3:48PM EDT | 2022-07-22 | 81.37 | 80.00 | 81.70 | -18.63 | -18.63% | 4 | 16 | 28.67% |
| NDXP220725C12300000 | 2022-06-24 11:11AM EDT | 2022-07-25 | 276.60 | 87.70 | 89.50 | 0.00 | - | 2 | 5 | 27.69% |
| NDXP220727C12300000 | 2022-06-30 2:10PM EDT | 2022-07-27 | 134.80 | 106.40 | 108.30 | 0.00 | - | 6 | 25 | 28.69% |
| NDXP220729C12300000 | 2022-06-30 2:01PM EDT | 2022-07-29 | 153.26 | 121.60 | 123.70 | 0.00 | - | 182 | 88 | 29.21% |
| NDXP220801C12300000 | 2022-06-30 3:05PM EDT | 2022-08-01 | 130.99 | 129.90 | 132.00 | +130.99 | - | - | 1 | 28.51% |
| NDXP220805C12300000 | 2022-07-01 1:30PM EDT | 2022-08-05 | 128.40 | 152.70 | 160.10 | +128.40 | - | 3 | 0 | 29.26% |
| NDXP220812C12300000 | 2022-06-29 9:41AM EDT | 2022-08-12 | 208.75 | 185.80 | 193.70 | 0.00 | - | 1 | 1 | 29.23% |
| NDX220819C12300000 | 2022-07-01 11:15AM EDT | 2022-08-19 | 192.00 | 211.60 | 216.80 | -75.45 | -28.21% | 1 | 19 | 28.61% |
| NDX220916C12300000 | 2022-07-01 3:51PM EDT | 2022-09-16 | 325.97 | 324.90 | 333.80 | -27.03 | -7.66% | 8 | 14 | 28.88% |
| NDX221021C12300000 | 2022-06-21 9:33AM EDT | 2022-10-21 | 461.76 | 458.30 | 473.70 | 0.00 | - | 2 | 2 | 29.70% |
| NDX221118C12300000 | 2022-05-23 11:19AM EDT | 2022-11-18 | 862.65 | 629.90 | 640.40 | 0.00 | - | 2 | 2 | 32.55% |
| NDX221216C12300000 | 2022-06-23 9:55AM EDT | 2022-12-16 | 667.77 | 634.60 | 659.10 | 0.00 | - | 5 | 7 | 30.31% |
| NDX230120C12300000 | 2022-06-13 3:50PM EDT | 2023-01-20 | 711.00 | 726.70 | 753.50 | 0.00 | - | - | 3 | 30.34% |
| NDX230217C12300000 | 2022-06-30 2:11PM EDT | 2023-02-17 | 847.81 | 795.60 | 828.00 | 0.00 | - | 2 | 2 | 30.48% |
| NDX230317C12300000 | 2022-07-01 3:42PM EDT | 2023-03-17 | 881.43 | 858.30 | 889.00 | +881.43 | - | 2 | 2 | 30.36% |
| NDX230421C12300000 | 2022-06-30 2:13PM EDT | 2023-04-21 | 995.05 | 931.70 | 982.80 | +995.05 | - | - | 1 | 30.76% |
| NDX230616C12300000 | 2022-04-25 12:22PM EDT | 2023-06-16 | 2,261.36 | 1,225.00 | 1,379.70 | 0.00 | - | - | 1 | 36.97% |
| NDX230915C12300000 | 2022-05-20 1:30PM EDT | 2023-09-15 | 1,250.00 | 1,000.00 | 1,200.00 | 0.00 | - | 2 | 2 | 29.39% |
| NDX231215C12300000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 4,014.00 | 4,830.00 | 5,030.00 | 0.00 | - | - | 1 | 97.18% |
Opzioni Putper5 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220705P12300000 | 2022-06-02 2:20PM EDT | 2022-07-05 | 243.80 | 712.70 | 738.00 | 0.00 | - | - | 11 | 50.04% |
| NDXP220706P12300000 | 2022-06-08 12:32PM EDT | 2022-07-06 | 260.80 | 713.50 | 739.40 | 0.00 | - | - | 1 | 44.00% |
| NDXP220708P12300000 | 2022-05-18 3:13PM EDT | 2022-07-08 | 785.62 | 1,057.30 | 1,078.70 | 0.00 | - | - | 3 | 106.41% |
| NDXP220713P12300000 | 2022-06-27 9:30AM EDT | 2022-07-13 | 396.80 | 740.50 | 764.10 | 0.00 | - | - | 1 | 32.47% |
| NDX220715P12300000 | 2022-06-28 10:29AM EDT | 2022-07-15 | 488.00 | 755.50 | 771.50 | 0.00 | - | 1 | 46 | 31.28% |
| NDXP220722P12300000 | 2022-06-23 3:20PM EDT | 2022-07-22 | 807.47 | 786.60 | 807.10 | 0.00 | - | 1 | 3 | 30.13% |
| NDXP220729P12300000 | 2022-06-29 3:36PM EDT | 2022-07-29 | 811.53 | 812.50 | 856.30 | 0.00 | - | 1 | 3 | 31.06% |
| NDX220819P12300000 | 2022-06-29 2:27PM EDT | 2022-08-19 | 879.43 | 906.30 | 945.60 | 0.00 | - | 32 | 17 | 29.60% |
| NDX220916P12300000 | 2022-06-30 9:34AM EDT | 2022-09-16 | 1,073.00 | 1,013.20 | 1,030.50 | 0.00 | - | 3 | 41 | 27.99% |
| NDX221021P12300000 | 2022-05-16 12:02AM EDT | 2022-10-21 | 952.71 | 1,070.80 | 1,084.00 | 0.00 | - | - | 2 | 25.42% |
| NDX221118P12300000 | 2022-05-20 12:45PM EDT | 2022-11-18 | 1,374.38 | 1,399.60 | 1,457.20 | 0.00 | - | 2 | 1 | 36.22% |
| NDX221216P12300000 | 2022-06-28 9:32AM EDT | 2022-12-16 | 1,008.10 | 1,256.50 | 1,271.70 | 0.00 | - | 1 | 13 | 27.00% |
| NDX230120P12300000 | 2022-05-16 10:11AM EDT | 2023-01-20 | 1,151.75 | 1,346.50 | 1,366.20 | 0.00 | - | 1 | 1 | 27.36% |
| NDX230317P12300000 | 2022-06-21 11:06AM EDT | 2023-03-17 | 1,382.50 | 1,391.10 | 1,413.50 | 0.00 | - | 1 | 21 | 25.45% |
| NDX231215P12300000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 1,099.25 | 800.00 | 992.10 | 0.00 | - | - | 2 | 9.86% |
| NDX241220P12300000 | 2022-06-21 12:00PM EDT | 2024-12-20 | 1,784.13 | 1,754.00 | 1,954.00 | 0.00 | - | - | 3 | 21.10% |
© 2022 Yahoo. Tutti i diritti riservati.
