^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:12500.00
Opzioni d'acquistoper5 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230612C12500000 | 2023-05-30 2:48PM EDT | 2023-06-12 | 1,923.85 | 2,058.80 | 2,080.20 | +1,923.85 | - | - | 2 | 57.23% |
| NDX230616C12500000 | 2023-05-31 3:56PM EDT | 2023-06-16 | 1,811.50 | 2,073.00 | 2,094.50 | 0.00 | - | 1 | 462 | 52.68% |
| NDXP230620C12500000 | 2023-06-01 9:44AM EDT | 2023-06-20 | 1,814.21 | 2,074.70 | 2,098.30 | +1,814.21 | - | - | 1 | 49.75% |
| NDXP230630C12500000 | 2023-05-26 11:23AM EDT | 2023-06-30 | 1,800.17 | 2,102.60 | 2,123.90 | 0.00 | - | 1 | 10 | 43.77% |
| NDX230721C12500000 | 2023-05-25 12:28PM EDT | 2023-07-21 | 1,637.85 | 2,156.60 | 2,174.70 | 0.00 | - | 2 | 28 | 38.07% |
| NDX230818C12500000 | 2023-05-24 3:21PM EDT | 2023-08-18 | 1,473.93 | 2,241.10 | 2,259.80 | 0.00 | - | 2 | 43 | 36.01% |
| NDX230915C12500000 | 2023-05-26 1:17PM EDT | 2023-09-15 | 2,140.30 | 2,335.50 | 2,353.90 | 0.00 | - | 2 | 520 | 35.54% |
| NDXP230929C12500000 | 2023-05-18 11:11AM EDT | 2023-09-29 | 1,745.13 | 2,385.60 | 2,402.90 | 0.00 | - | 40 | 40 | 35.53% |
| NDX231020C12500000 | 2023-05-17 12:06PM EDT | 2023-10-20 | 1,594.31 | 2,454.00 | 2,471.80 | 0.00 | - | 2 | 26 | 35.44% |
| NDX231117C12500000 | 2023-05-17 12:32PM EDT | 2023-11-17 | 1,699.26 | 2,537.60 | 2,556.60 | 0.00 | - | 4 | 18 | 35.26% |
| NDX231215C12500000 | 2023-05-09 3:39PM EDT | 2023-12-15 | 1,596.76 | 2,622.30 | 2,643.00 | 0.00 | - | 10 | 124 | 35.30% |
| NDX240119C12500000 | 2023-04-11 9:43AM EDT | 2024-01-19 | 1,630.70 | 1,790.40 | 1,816.20 | 0.00 | - | 1 | 64 | 0.00% |
| NDX240216C12500000 | 2023-04-27 9:30AM EDT | 2024-02-16 | 1,606.00 | 2,615.30 | 2,673.00 | 0.00 | - | - | 1 | 31.47% |
| NDX240315C12500000 | 2023-03-29 1:59PM EDT | 2024-03-15 | 1,653.67 | 1,857.30 | 1,889.10 | 0.00 | - | - | 0 | 0.00% |
| NDX241220C12500000 | 2023-01-19 4:53PM EDT | 2024-12-20 | 1,309.10 | 1,933.40 | 1,995.20 | 0.00 | - | - | 1 | 0.00% |
| NDX251219C12500000 | 2023-04-19 9:33AM EDT | 2025-12-19 | 2,840.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
Opzioni Putper5 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230605P12500000 | 2023-05-31 10:28AM EDT | 2023-06-05 | 1.20 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 66.80% |
| NDXP230607P12500000 | 2023-05-31 4:08PM EDT | 2023-06-07 | 2.25 | 0.05 | 0.90 | 0.00 | - | 5 | 6 | 50.98% |
| NDXP230608P12500000 | 2023-05-08 10:14AM EDT | 2023-06-08 | 97.00 | 0.25 | 1.25 | 0.00 | - | 1 | 1 | 50.28% |
| NDXP230609P12500000 | 2023-06-02 11:56AM EDT | 2023-06-09 | 1.36 | 0.50 | 1.55 | -2.94 | -68.37% | 8 | 17 | 47.01% |
| NDXP230612P12500000 | 2023-05-22 2:06PM EDT | 2023-06-12 | 16.77 | 0.90 | 2.05 | 0.00 | - | 1 | 2 | 39.65% |
| NDXP230614P12500000 | 2023-05-24 12:22PM EDT | 2023-06-14 | 48.45 | 2.25 | 4.00 | 0.00 | - | - | 1 | 39.02% |
| NDXP230615P12500000 | 2023-06-02 1:39PM EDT | 2023-06-15 | 4.25 | 2.80 | 4.10 | -6.40 | -60.09% | 5 | 13 | 37.49% |
| NDX230616P12500000 | 2023-06-02 3:38PM EDT | 2023-06-16 | 4.70 | 3.40 | 4.60 | -1.80 | -27.69% | 20 | 454 | 36.59% |
| NDXP230620P12500000 | 2023-05-30 9:34AM EDT | 2023-06-20 | 13.35 | 2.65 | 7.40 | 0.00 | - | 4 | 5 | 34.28% |
| NDXP230623P12500000 | 2023-05-26 9:31AM EDT | 2023-06-23 | 35.10 | 5.70 | 7.60 | 0.00 | - | 2 | 6 | 31.73% |
| NDXP230626P12500000 | 2023-05-24 1:08PM EDT | 2023-06-26 | 76.30 | 6.40 | 8.30 | 0.00 | - | 8 | 8 | 29.99% |
| NDXP230628P12500000 | 2023-05-23 12:38PM EDT | 2023-06-28 | 56.50 | 6.40 | 10.80 | 0.00 | - | - | 1 | 30.01% |
| NDXP230630P12500000 | 2023-06-02 11:50AM EDT | 2023-06-30 | 11.95 | 9.50 | 11.20 | -13.65 | -53.32% | 13 | 77 | 29.05% |
| NDXP230703P12500000 | 2023-06-01 9:33AM EDT | 2023-07-03 | 23.60 | 9.50 | 13.20 | +23.60 | - | - | 2 | 28.34% |
| NDXP230707P12500000 | 2023-05-31 3:59PM EDT | 2023-07-07 | 33.50 | 14.10 | 16.70 | 0.00 | - | 2 | 27 | 27.75% |
| NDX230721P12500000 | 2023-06-02 11:16AM EDT | 2023-07-21 | 32.02 | 27.80 | 30.40 | -7.98 | -19.95% | 7 | 117 | 26.27% |
| NDXP230728P12500000 | 2023-06-02 12:23PM EDT | 2023-07-28 | 44.29 | 39.50 | 43.70 | +44.29 | - | 4 | - | 26.59% |
| NDX230818P12500000 | 2023-05-26 3:28PM EDT | 2023-08-18 | 129.00 | 72.10 | 77.00 | 0.00 | - | 9 | 22 | 26.08% |
| NDX230915P12500000 | 2023-06-02 1:21PM EDT | 2023-09-15 | 122.44 | 119.00 | 123.40 | -40.46 | -24.84% | 1 | 493 | 25.57% |
| NDXP230929P12500000 | 2023-05-25 1:38PM EDT | 2023-09-29 | 251.56 | 145.30 | 150.20 | 0.00 | - | 150 | 117 | 25.58% |
| NDX231020P12500000 | 2023-05-26 10:31AM EDT | 2023-10-20 | 250.81 | 178.00 | 183.40 | 0.00 | - | 1 | 27 | 25.23% |
| NDX231117P12500000 | 2023-05-24 1:04PM EDT | 2023-11-17 | 411.80 | 224.00 | 230.20 | 0.00 | - | 2 | 12 | 25.02% |
| NDX231215P12500000 | 2023-06-02 10:01AM EDT | 2023-12-15 | 288.70 | 264.80 | 271.10 | -2.80 | -0.96% | 238 | 433 | 24.67% |
| NDX240119P12500000 | 2023-05-19 11:22AM EDT | 2024-01-19 | 431.37 | 302.10 | 311.30 | 0.00 | - | 1 | 3 | 24.04% |
| NDX240315P12500000 | 2023-03-29 1:59PM EDT | 2024-03-15 | 883.25 | 665.00 | 678.70 | 0.00 | - | 2 | 8 | 31.21% |
| NDXP240328P12500000 | 2023-04-20 11:41AM EDT | 2024-03-28 | 746.00 | 529.00 | 544.80 | 0.00 | - | - | 10 | 27.24% |
| NDX240920P12500000 | 2023-05-24 2:36PM EDT | 2024-09-20 | 770.00 | 548.70 | 585.70 | 0.00 | - | - | 1 | 22.43% |
| NDX241220P12500000 | 2023-03-16 10:13AM EDT | 2024-12-20 | 1,342.50 | 994.60 | 1,019.00 | 0.00 | - | 4 | 25 | 27.99% |
© 2023 Yahoo. Tutti i diritti riservati.