^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:12400.00
Opzioni d'acquistoper30 maggio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230531C12400000 | 2023-05-26 11:38AM EDT | 2023-05-31 | 1,819.14 | 1,911.30 | 1,951.00 | +813.49 | +80.89% | 1 | 1 | 124.82% |
| NDXP230601C12400000 | 2023-05-19 11:25AM EDT | 2023-06-01 | 1,463.10 | 1,915.30 | 1,956.50 | 0.00 | - | 5 | 5 | 105.04% |
| NDXP230615C12400000 | 2023-05-26 11:38AM EDT | 2023-06-15 | 1,862.66 | 1,944.00 | 1,994.80 | +1,862.66 | - | 1 | 0 | 51.69% |
| NDX230616C12400000 | 2023-05-25 12:28PM EDT | 2023-06-16 | 1,610.12 | 1,953.40 | 1,998.00 | 0.00 | - | 2 | 76 | 51.42% |
| NDXP230630C12400000 | 2023-03-31 2:48PM EDT | 2023-06-30 | 1,154.31 | 1,100.60 | 1,116.70 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230721C12400000 | 2023-04-28 10:41AM EDT | 2023-07-21 | 1,133.31 | 2,050.00 | 2,091.10 | 0.00 | - | 2 | 2 | 40.13% |
| NDX230818C12400000 | 2023-04-13 2:37PM EDT | 2023-08-18 | 1,283.47 | 1,311.80 | 1,325.70 | 0.00 | - | 2 | 4 | 0.00% |
| NDX230915C12400000 | 2023-04-27 3:56PM EDT | 2023-09-15 | 1,357.21 | 2,242.80 | 2,280.50 | 0.00 | - | 5 | 58 | 37.05% |
| NDX231020C12400000 | 2023-04-24 9:36AM EDT | 2023-10-20 | 1,384.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| NDX231215C12400000 | 2023-04-12 10:06AM EDT | 2023-12-15 | 1,596.22 | 1,724.60 | 1,744.10 | 0.00 | - | 1 | 46 | 0.00% |
| NDX240119C12400000 | 2023-04-26 10:23AM EDT | 2024-01-19 | 1,515.00 | 2,500.40 | 2,516.10 | 0.00 | - | 1 | 19 | 31.99% |
| NDX240315C12400000 | 2023-03-02 10:33AM EDT | 2024-03-15 | 1,165.06 | 1,976.40 | 2,013.90 | 0.00 | - | - | 0 | 14.37% |
| NDX241220C12400000 | 2022-11-28 2:44PM EDT | 2024-12-20 | 1,859.10 | 1,147.10 | 1,240.60 | 0.00 | - | 20 | 21 | 0.00% |
Opzioni Putper30 maggio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230530P12400000 | 2023-05-26 11:37AM EDT | 2023-05-30 | 0.48 | 0.80 | 1.45 | -0.82 | -63.08% | 1 | 15 | 105.27% |
| NDXP230531P12400000 | 2023-05-26 9:57AM EDT | 2023-05-31 | 1.05 | 1.25 | 2.00 | -0.65 | -38.24% | 3 | 16 | 77.58% |
| NDXP230601P12400000 | 2023-05-16 1:57PM EDT | 2023-06-01 | 12.80 | 1.75 | 2.55 | 0.00 | - | - | 10 | 65.47% |
| NDXP230602P12400000 | 2023-05-24 4:07PM EDT | 2023-06-02 | 9.50 | 2.40 | 3.30 | 0.00 | - | 4 | 26 | 58.73% |
| NDXP230605P12400000 | 2023-05-23 4:01PM EDT | 2023-06-05 | 8.92 | 3.20 | 4.20 | 0.00 | - | 1 | 3 | 46.74% |
| NDXP230607P12400000 | 2023-05-18 12:53PM EDT | 2023-06-07 | 13.03 | 4.90 | 6.00 | 0.00 | - | 1 | 1 | 43.37% |
| NDXP230608P12400000 | 2023-05-17 11:40AM EDT | 2023-06-08 | 24.07 | 5.70 | 7.00 | 0.00 | - | 1 | 1 | 42.11% |
| NDXP230609P12400000 | 2023-05-26 10:37AM EDT | 2023-06-09 | 7.80 | 6.80 | 7.90 | -7.88 | -50.26% | 2 | 6 | 40.91% |
| NDXP230612P12400000 | 2023-05-12 2:18PM EDT | 2023-06-12 | 65.46 | 8.00 | 9.20 | 0.00 | - | - | 5 | 37.15% |
| NDXP230613P12400000 | 2023-05-15 10:13AM EDT | 2023-06-13 | 61.10 | 7.70 | 13.20 | 0.00 | - | - | 1 | 38.14% |
| NDXP230614P12400000 | 2023-05-24 2:15PM EDT | 2023-06-14 | 37.85 | 9.80 | 15.50 | 0.00 | - | 2 | 6 | 38.01% |
| NDXP230615P12400000 | 2023-05-16 9:43AM EDT | 2023-06-15 | 50.31 | 13.20 | 15.90 | 0.00 | - | - | 2 | 37.05% |
| NDX230616P12400000 | 2023-05-25 1:46PM EDT | 2023-06-16 | 23.45 | 13.70 | 16.30 | 0.00 | - | 3 | 96 | 36.17% |
| NDXP230620P12400000 | 2023-05-24 12:22PM EDT | 2023-06-20 | 53.75 | 14.80 | 20.50 | 0.00 | - | 2 | 2 | 34.17% |
| NDXP230621P12400000 | 2023-05-23 10:51AM EDT | 2023-06-21 | 33.00 | 18.10 | 19.70 | 0.00 | - | - | 1 | 33.16% |
| NDXP230623P12400000 | 2023-05-22 10:06AM EDT | 2023-06-23 | 36.56 | 21.10 | 22.80 | 0.00 | - | 1 | 8 | 32.73% |
| NDXP230630P12400000 | 2023-05-26 3:59PM EDT | 2023-06-30 | 31.10 | 28.90 | 31.60 | -16.40 | -34.53% | 3 | 22 | 30.97% |
| NDXP230707P12400000 | 2023-05-26 1:11PM EDT | 2023-07-07 | 39.67 | 31.60 | 47.70 | +39.67 | - | 1 | 0 | 30.83% |
| NDX230721P12400000 | 2023-05-22 2:53PM EDT | 2023-07-21 | 81.98 | 58.90 | 62.90 | 0.00 | - | 1 | 11 | 28.36% |
| NDX230818P12400000 | 2023-05-26 3:31PM EDT | 2023-08-18 | 120.95 | 113.00 | 117.80 | -43.99 | -26.67% | 4 | 17 | 27.47% |
| NDX230915P12400000 | 2023-05-26 12:54PM EDT | 2023-09-15 | 168.87 | 164.10 | 170.00 | -46.98 | -21.77% | 2 | 124 | 26.76% |
| NDXP230929P12400000 | 2023-04-27 4:02PM EDT | 2023-09-29 | 409.15 | 190.90 | 198.00 | 0.00 | - | 1 | 4 | 26.62% |
| NDX231020P12400000 | 2023-04-14 3:51PM EDT | 2023-10-20 | 516.85 | 393.10 | 402.30 | 0.00 | - | - | 13 | 33.03% |
| NDX231215P12400000 | 2023-04-24 10:12AM EDT | 2023-12-15 | 605.00 | 439.80 | 449.80 | 0.00 | - | 2 | 367 | 29.55% |
| NDXP231229P12400000 | 2023-05-26 9:43AM EDT | 2023-12-29 | 367.00 | 325.70 | 340.90 | +367.00 | - | 2 | 0 | 25.14% |
| NDX240119P12400000 | 2023-04-06 1:39PM EDT | 2024-01-19 | 701.50 | 577.80 | 594.80 | 0.00 | - | 8 | 19 | 31.38% |
| NDX240315P12400000 | 2023-05-18 11:53AM EDT | 2024-03-15 | 494.10 | 416.80 | 434.10 | 0.00 | - | 4 | 14 | 24.08% |
| NDX240621P12400000 | 2023-05-25 11:33AM EDT | 2024-06-21 | 597.50 | 512.00 | 532.10 | 0.00 | - | - | 40 | 23.03% |
| NDX241220P12400000 | 2022-11-28 2:44PM EDT | 2024-12-20 | 1,657.80 | 1,904.00 | 2,013.10 | 0.00 | - | 20 | 21 | 43.60% |
© 2023 Yahoo. Tutti i diritti riservati.