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:12400.00
Opzioni d'acquistoper27 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220627C12400000 | 2022-06-24 4:10PM EDT | 2022-06-27 | 6.45 | 5.30 | 7.20 | +3.46 | +115.72% | 4 | 9 | 22.79% |
| NDXP220629C12400000 | 2022-06-24 10:03AM EDT | 2022-06-29 | 44.55 | 42.00 | 45.10 | +30.40 | +214.84% | 3 | 10 | 28.91% |
| NDXP220701C12400000 | 2022-06-24 3:45PM EDT | 2022-07-01 | 63.25 | 77.50 | 80.80 | +35.50 | +127.93% | 29 | 59 | 30.85% |
| NDXP220705C12400000 | 2022-06-24 12:33PM EDT | 2022-07-05 | 70.80 | 99.00 | 102.70 | +25.90 | +57.68% | 5 | 5 | 27.08% |
| NDXP220706C12400000 | 2022-06-22 3:49PM EDT | 2022-07-06 | 37.60 | 113.50 | 117.30 | 0.00 | - | 4 | 4 | 27.78% |
| NDXP220708C12400000 | 2022-06-24 10:52AM EDT | 2022-07-08 | 111.04 | 141.90 | 145.90 | +35.94 | +47.86% | 1 | 4 | 29.02% |
| NDXP220711C12400000 | 2022-06-10 11:58AM EDT | 2022-07-11 | 209.20 | 150.10 | 166.30 | 0.00 | - | - | 2 | 28.33% |
| NDXP220713C12400000 | 2022-06-17 3:13PM EDT | 2022-07-13 | 61.90 | 181.90 | 193.30 | 0.00 | - | 6 | 6 | 29.39% |
| NDX220715C12400000 | 2022-06-24 3:31PM EDT | 2022-07-15 | 178.90 | 200.30 | 208.50 | +90.06 | +101.37% | 94 | 81 | 29.30% |
| NDXP220718C12400000 | 2022-06-24 3:59PM EDT | 2022-07-18 | 231.95 | 213.70 | 233.40 | +231.95 | - | 1 | 9 | 29.47% |
| NDXP220722C12400000 | 2022-06-24 3:09PM EDT | 2022-07-22 | 230.75 | 255.50 | 271.60 | +95.75 | +70.93% | 2 | 4 | 30.22% |
| NDXP220725C12400000 | 2022-06-22 3:26PM EDT | 2022-07-25 | 143.87 | 267.20 | 284.60 | +143.87 | - | - | 2 | 29.63% |
| NDXP220727C12400000 | 2022-06-22 4:02PM EDT | 2022-07-27 | 140.70 | 293.00 | 309.60 | +140.70 | - | - | 0 | 30.49% |
| NDXP220729C12400000 | 2022-06-23 12:11PM EDT | 2022-07-29 | 160.25 | 310.00 | 328.90 | +160.25 | - | - | 3 | 30.92% |
| NDX220819C12400000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 441.52 | 421.80 | 432.70 | +155.37 | +54.30% | 16 | 56 | 29.93% |
| NDX220916C12400000 | 2022-06-24 12:39PM EDT | 2022-09-16 | 493.22 | 544.10 | 555.80 | +143.31 | +40.96% | 12 | 48 | 29.75% |
| NDX221021C12400000 | 2022-05-16 12:01AM EDT | 2022-10-21 | 744.46 | 638.30 | 650.50 | 0.00 | - | - | 2 | 28.41% |
| NDX221216C12400000 | 2022-06-24 10:44AM EDT | 2022-12-16 | 813.80 | 861.70 | 880.80 | +298.80 | +58.02% | 25 | 48 | 30.31% |
| NDX230915C12400000 | 2022-06-17 10:31AM EDT | 2023-09-15 | 957.80 | 1,212.70 | 1,762.70 | 0.00 | - | 5 | 5 | 35.45% |
| NDX231215C12400000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 3,951.30 | 4,755.00 | 4,955.00 | 0.00 | - | 2 | 3 | 88.31% |
Opzioni Putper27 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220627P12400000 | 2022-06-09 10:10AM EDT | 2022-06-27 | 258.90 | 322.50 | 341.80 | 0.00 | - | - | 1 | 41.84% |
| NDXP220629P12400000 | 2022-06-22 1:57PM EDT | 2022-06-29 | 796.71 | 360.70 | 377.80 | 0.00 | - | 1 | 1 | 38.45% |
| NDXP220701P12400000 | 2022-06-10 10:16AM EDT | 2022-07-01 | 669.81 | 392.90 | 410.70 | 0.00 | - | 6 | 9 | 37.49% |
| NDXP220705P12400000 | 2022-06-15 10:12AM EDT | 2022-07-05 | 951.04 | 415.90 | 435.40 | 0.00 | - | 3 | 4 | 32.45% |
| NDXP220706P12400000 | 2022-06-16 10:35AM EDT | 2022-07-06 | 1,258.45 | 429.80 | 449.30 | 0.00 | - | 2 | 4 | 32.75% |
| NDXP220708P12400000 | 2022-06-07 11:07AM EDT | 2022-07-08 | 337.60 | 455.20 | 474.90 | 0.00 | - | 2 | 6 | 33.13% |
| NDXP220711P12400000 | 2022-06-17 9:30AM EDT | 2022-07-11 | 1,254.08 | 470.30 | 490.00 | 0.00 | - | 1 | 3 | 31.45% |
| NDX220715P12400000 | 2022-06-22 3:50PM EDT | 2022-07-15 | 951.60 | 500.90 | 545.70 | 0.00 | - | 1 | 120 | 33.28% |
| NDX220819P12400000 | 2022-06-24 10:25AM EDT | 2022-08-19 | 765.97 | 720.70 | 746.20 | -296.63 | -27.92% | 2 | 41 | 30.98% |
| NDX220916P12400000 | 2022-06-24 12:39PM EDT | 2022-09-16 | 887.39 | 832.30 | 845.60 | -351.11 | -28.35% | 12 | 48 | 29.57% |
| NDX221021P12400000 | 2022-05-13 3:22PM EDT | 2022-10-21 | 997.10 | 1,121.70 | 1,135.10 | 0.00 | - | 8 | 5 | 35.37% |
| NDX221216P12400000 | 2022-05-31 3:08PM EDT | 2022-12-16 | 949.20 | 1,080.10 | 1,099.80 | 0.00 | - | 7 | 55 | 28.07% |
| NDX230217P12400000 | 2022-06-14 9:30AM EDT | 2023-02-17 | 1,613.30 | 1,104.10 | 1,281.90 | 0.00 | - | - | 1 | 28.73% |
| NDX230317P12400000 | 2022-05-17 12:41PM EDT | 2023-03-17 | 1,178.70 | 1,660.10 | 1,836.90 | 0.00 | - | 1 | 6 | 40.69% |
| NDX230616P12400000 | 2022-04-18 12:04AM EDT | 2023-06-16 | 862.90 | 1,114.20 | 1,338.50 | 0.00 | - | - | 10 | 24.64% |
| NDX231215P12400000 | 2022-04-26 1:58PM EDT | 2023-12-15 | 1,272.60 | 1,405.70 | 1,576.00 | 0.00 | - | 16 | 358 | 24.10% |
| NDX241220P12400000 | 2022-06-15 2:35PM EDT | 2024-12-20 | 1,900.28 | 1,428.30 | 1,978.30 | 0.00 | - | 1 | 1 | 23.86% |
© 2022 Yahoo. Tutti i diritti riservati.
