^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:12300.00
Opzioni d'acquistoper30 maggio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230530C12300000 | 2023-05-19 9:49AM EDT | 2023-05-30 | 1,564.95 | 2,002.60 | 2,043.50 | 0.00 | - | 2 | 2 | 173.87% |
| NDXP230601C12300000 | 2023-05-19 11:00AM EDT | 2023-06-01 | 1,556.15 | 2,015.00 | 2,056.20 | 0.00 | - | 3 | 3 | 109.54% |
| NDX230616C12300000 | 2023-05-08 2:06PM EDT | 2023-06-16 | 1,110.30 | 2,048.80 | 2,091.70 | 0.00 | - | 1 | 311 | 52.53% |
| NDXP230630C12300000 | 2023-05-12 9:38AM EDT | 2023-06-30 | 1,273.27 | 2,090.70 | 2,127.70 | 0.00 | - | 1 | 17 | 46.79% |
| NDX230721C12300000 | 2023-04-27 11:50AM EDT | 2023-07-21 | 1,143.68 | 2,145.20 | 2,182.90 | 0.00 | - | 2 | 9 | 40.98% |
| NDX230818C12300000 | 2023-04-26 11:58AM EDT | 2023-08-18 | 1,147.46 | 2,230.00 | 2,277.70 | 0.00 | - | 3 | 4 | 38.82% |
| NDX230915C12300000 | 2023-05-12 12:35PM EDT | 2023-09-15 | 1,497.75 | 2,331.40 | 2,368.40 | 0.00 | - | 3 | 34 | 37.72% |
| NDXP230929C12300000 | 2023-05-24 9:38AM EDT | 2023-09-29 | 1,787.70 | 2,376.80 | 2,418.20 | 0.00 | - | 1 | 1 | 37.60% |
| NDX231215C12300000 | 2023-03-15 11:18AM EDT | 2023-12-15 | 1,136.70 | 1,642.40 | 1,656.20 | 0.00 | - | 30 | 77 | 0.00% |
| NDXP231229C12300000 | 2023-04-25 3:45PM EDT | 2023-12-29 | 1,487.22 | 2,350.20 | 2,366.70 | 0.00 | - | 2 | 0 | 26.86% |
| NDX240315C12300000 | 2023-03-15 11:18AM EDT | 2024-03-15 | 1,335.80 | 1,864.90 | 1,885.70 | 0.00 | - | 45 | 30 | 0.00% |
| NDX240621C12300000 | 2023-05-26 11:45AM EDT | 2024-06-21 | 3,032.91 | 3,025.10 | 3,182.90 | +3,032.91 | - | 3 | 0 | 37.33% |
| NDX240920C12300000 | 2023-03-23 9:30AM EDT | 2024-09-20 | 2,074.40 | 2,092.80 | 2,349.60 | 0.00 | - | - | 1 | 17.54% |
Opzioni Putper30 maggio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230530P12300000 | 2023-05-22 11:44AM EDT | 2023-05-30 | 1.05 | 0.70 | 1.35 | 0.00 | - | 3 | 4 | 109.55% |
| NDXP230531P12300000 | 2023-05-24 10:03AM EDT | 2023-05-31 | 3.07 | 1.15 | 1.85 | 0.00 | - | 1 | 36 | 80.76% |
| NDXP230601P12300000 | 2023-05-24 9:40AM EDT | 2023-06-01 | 4.35 | 1.60 | 2.35 | 0.00 | - | - | 1 | 68.07% |
| NDXP230602P12300000 | 2023-05-26 12:46PM EDT | 2023-06-02 | 1.90 | 2.20 | 3.00 | -2.45 | -56.32% | 1 | 3 | 60.96% |
| NDXP230605P12300000 | 2023-05-24 4:10PM EDT | 2023-06-05 | 11.10 | 2.95 | 3.80 | 0.00 | - | 6 | 5 | 48.39% |
| NDXP230606P12300000 | 2023-05-19 10:31AM EDT | 2023-06-06 | 8.70 | 3.40 | 4.80 | 0.00 | - | 1 | 0 | 46.74% |
| NDXP230608P12300000 | 2023-05-26 2:15PM EDT | 2023-06-08 | 5.50 | 5.10 | 6.40 | -12.10 | -68.75% | 1 | 2 | 43.57% |
| NDXP230609P12300000 | 2023-05-26 10:04AM EDT | 2023-06-09 | 8.05 | 6.10 | 7.20 | -10.72 | -57.11% | 10 | 29 | 42.29% |
| NDXP230612P12300000 | 2023-05-12 2:18PM EDT | 2023-06-12 | 55.95 | 7.20 | 8.30 | 0.00 | - | - | 1 | 38.31% |
| NDXP230613P12300000 | 2023-05-15 10:13AM EDT | 2023-06-13 | 52.10 | 6.80 | 12.10 | 0.00 | - | - | 1 | 39.36% |
| NDXP230615P12300000 | 2023-05-19 10:03AM EDT | 2023-06-15 | 21.80 | 10.20 | 15.30 | 0.00 | - | 1 | 2 | 38.52% |
| NDX230616P12300000 | 2023-05-26 2:02PM EDT | 2023-06-16 | 13.81 | 12.30 | 14.80 | -8.39 | -37.79% | 22 | 130 | 37.21% |
| NDXP230620P12300000 | 2023-05-24 2:15PM EDT | 2023-06-20 | 42.77 | 13.20 | 18.70 | 0.00 | - | - | 1 | 35.13% |
| NDXP230621P12300000 | 2023-05-23 10:51AM EDT | 2023-06-21 | 29.00 | 16.30 | 17.80 | 0.00 | - | - | 1 | 34.05% |
| NDXP230622P12300000 | 2023-05-23 12:39PM EDT | 2023-06-22 | 33.25 | 10.00 | 26.00 | 0.00 | - | 1 | 2 | 35.88% |
| NDXP230623P12300000 | 2023-05-22 10:43AM EDT | 2023-06-23 | 32.13 | 19.00 | 20.70 | 0.00 | - | 2 | 4 | 33.60% |
| NDXP230630P12300000 | 2023-05-25 11:37AM EDT | 2023-06-30 | 47.00 | 26.00 | 28.60 | 0.00 | - | 1 | 8 | 31.69% |
| NDXP230707P12300000 | 2023-05-23 2:25PM EDT | 2023-07-07 | 70.15 | 28.30 | 43.70 | 0.00 | - | 5 | 10 | 31.52% |
| NDX230721P12300000 | 2023-05-26 2:47PM EDT | 2023-07-21 | 57.63 | 53.90 | 57.10 | -43.52 | -43.03% | 4 | 246 | 28.85% |
| NDX230818P12300000 | 2023-05-23 12:38PM EDT | 2023-08-18 | 152.47 | 103.30 | 110.40 | 0.00 | - | 7 | 10 | 28.00% |
| NDX230915P12300000 | 2023-05-25 11:28AM EDT | 2023-09-15 | 202.34 | 153.80 | 158.90 | 0.00 | - | 2 | 115 | 27.14% |
| NDX231020P12300000 | 2023-05-19 10:36AM EDT | 2023-10-20 | 254.00 | 213.10 | 218.90 | 0.00 | - | 139 | 84 | 26.48% |
| NDX231117P12300000 | 2023-05-18 10:21AM EDT | 2023-11-17 | 335.30 | 255.90 | 266.20 | 0.00 | - | 2 | 1 | 26.14% |
| NDX231215P12300000 | 2023-05-23 1:04PM EDT | 2023-12-15 | 370.90 | 297.30 | 305.10 | 0.00 | - | 1 | 57 | 25.64% |
| NDXP231229P12300000 | 2023-05-26 9:43AM EDT | 2023-12-29 | 350.60 | 310.90 | 325.90 | +350.60 | - | 2 | 0 | 25.48% |
| NDX240315P12300000 | 2023-03-27 12:44PM EDT | 2024-03-15 | 885.60 | 728.30 | 747.90 | 0.00 | - | 10 | 36 | 32.82% |
| NDX241220P12300000 | 2022-10-24 12:31PM EDT | 2024-12-20 | 1,785.00 | 1,497.00 | 1,585.90 | 0.00 | - | 100 | 103 | 37.45% |
© 2023 Yahoo. Tutti i diritti riservati.