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:12500.00
Opzioni d'acquistoper5 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220705C12500000 | 2022-07-01 10:52AM EDT | 2022-07-05 | 0.67 | 0.10 | 0.55 | -2.79 | -80.64% | 6 | 22 | 32.46% |
| NDXP220706C12500000 | 2022-07-01 10:42AM EDT | 2022-07-06 | 1.43 | 0.70 | 1.20 | -5.00 | -77.76% | 2 | 25 | 30.79% |
| NDXP220708C12500000 | 2022-07-01 4:02PM EDT | 2022-07-08 | 4.05 | 3.50 | 4.10 | -3.70 | -47.74% | 7 | 10 | 29.88% |
| NDXP220711C12500000 | 2022-07-01 4:02PM EDT | 2022-07-11 | 7.00 | 6.30 | 7.10 | -25.10 | -78.19% | 1 | 5 | 26.77% |
| NDXP220713C12500000 | 2022-07-01 1:41PM EDT | 2022-07-13 | 14.08 | 15.20 | 16.20 | -18.92 | -57.33% | 3 | 8 | 28.54% |
| NDX220715C12500000 | 2022-07-01 2:22PM EDT | 2022-07-15 | 19.58 | 21.30 | 22.80 | -11.51 | -37.02% | 17 | 445 | 28.41% |
| NDXP220718C12500000 | 2022-06-30 9:39AM EDT | 2022-07-18 | 33.70 | 29.80 | 31.00 | 0.00 | - | 2 | 13 | 27.67% |
| NDXP220720C12500000 | 2022-07-01 2:58PM EDT | 2022-07-20 | 37.90 | 39.60 | 40.90 | -143.56 | -79.11% | 6 | 2 | 28.15% |
| NDXP220722C12500000 | 2022-06-30 11:01AM EDT | 2022-07-22 | 51.79 | 48.50 | 49.90 | 0.00 | - | 1 | 3 | 28.31% |
| NDXP220727C12500000 | 2022-06-29 1:59PM EDT | 2022-07-27 | 100.50 | 68.30 | 69.90 | 0.00 | - | 4 | 51 | 28.19% |
| NDXP220729C12500000 | 2022-07-01 10:40AM EDT | 2022-07-29 | 63.70 | 80.00 | 81.80 | -16.75 | -20.82% | 5 | 58 | 28.63% |
| NDXP220801C12500000 | 2022-07-01 3:53PM EDT | 2022-08-01 | 84.15 | 86.50 | 88.30 | -5.65 | -6.29% | 13 | 8 | 27.92% |
| NDXP220805C12500000 | 2022-07-01 10:42AM EDT | 2022-08-05 | 88.50 | 101.10 | 117.10 | -15.50 | -14.90% | 5 | 3 | 29.17% |
| NDXP220808C12500000 | 2022-07-01 3:34PM EDT | 2022-08-08 | 113.70 | 105.00 | 123.30 | +113.70 | - | 4 | - | 28.54% |
| NDXP220812C12500000 | 2022-07-01 3:36PM EDT | 2022-08-12 | 136.03 | 132.60 | 139.50 | +136.03 | - | 9 | 0 | 28.52% |
| NDX220819C12500000 | 2022-07-01 3:33PM EDT | 2022-08-19 | 157.55 | 154.90 | 159.00 | +5.93 | +3.91% | 27 | 57 | 27.87% |
| NDX220916C12500000 | 2022-07-01 12:43PM EDT | 2022-09-16 | 223.95 | 256.20 | 262.10 | -18.05 | -7.46% | 8 | 2,927 | 28.04% |
| NDX221021C12500000 | 2022-07-01 11:16AM EDT | 2022-10-21 | 358.50 | 380.10 | 395.00 | -61.32 | -14.61% | 8 | 8 | 28.99% |
| NDX221118C12500000 | 2022-06-17 12:39PM EDT | 2022-11-18 | 411.97 | 468.10 | 490.50 | 0.00 | - | 1 | 3 | 29.48% |
| NDX221216C12500000 | 2022-06-28 11:33AM EDT | 2022-12-16 | 678.00 | 549.90 | 572.40 | 0.00 | - | 8 | 29 | 29.63% |
| NDX230120C12500000 | 2022-05-19 3:23PM EDT | 2023-01-20 | 940.00 | 548.30 | 589.00 | 0.00 | - | 4 | 2 | 27.45% |
| NDX230217C12500000 | 2022-06-30 2:19PM EDT | 2023-02-17 | 747.54 | 716.10 | 730.70 | 0.00 | - | 2 | 69 | 29.69% |
| NDX230616C12500000 | 2022-05-25 10:17AM EDT | 2023-06-16 | 1,166.60 | 1,115.00 | 1,245.00 | 0.00 | - | 5 | 6 | 35.57% |
| NDX230915C12500000 | 2022-06-27 12:56PM EDT | 2023-09-15 | 1,424.30 | 1,087.60 | 1,174.40 | 0.00 | - | - | 2 | 30.28% |
Opzioni Putper5 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220705P12500000 | 2022-07-01 10:02AM EDT | 2022-07-05 | 944.70 | 912.90 | 937.60 | +63.72 | +7.23% | 1 | 7 | 50.33% |
| NDXP220706P12500000 | 2022-06-15 2:44PM EDT | 2022-07-06 | 886.63 | 911.80 | 938.10 | 0.00 | - | 2 | 12 | 51.75% |
| NDXP220708P12500000 | 2022-06-10 12:02PM EDT | 2022-07-08 | 795.52 | 913.00 | 938.30 | 0.00 | - | 3 | 5 | 42.34% |
| NDXP220711P12500000 | 2022-06-22 10:30AM EDT | 2022-07-11 | 892.76 | 916.00 | 941.50 | 0.00 | - | 1 | 7 | 35.67% |
| NDX220715P12500000 | 2022-06-28 9:45AM EDT | 2022-07-15 | 543.02 | 931.80 | 952.10 | 0.00 | - | 3 | 80 | 32.40% |
| NDXP220722P12500000 | 2022-06-01 2:14PM EDT | 2022-07-22 | 535.90 | 954.90 | 977.20 | 0.00 | - | - | 1 | 30.45% |
| NDXP220729P12500000 | 2022-06-15 1:53PM EDT | 2022-07-29 | 1,144.80 | 985.20 | 1,006.50 | 0.00 | - | 2 | 4 | 29.90% |
| NDXP220805P12500000 | 2022-06-27 1:32PM EDT | 2022-08-05 | 728.00 | 996.50 | 1,032.20 | 0.00 | - | - | 1 | 29.26% |
| NDX220819P12500000 | 2022-06-29 2:16PM EDT | 2022-08-19 | 1,002.82 | 1,044.60 | 1,076.60 | 0.00 | - | 20 | 45 | 28.13% |
| NDX220916P12500000 | 2022-07-01 12:43PM EDT | 2022-09-16 | 1,259.60 | 1,132.10 | 1,163.10 | +13.09 | +1.05% | 8 | 3,015 | 27.32% |
| NDX221021P12500000 | 2022-06-29 11:55AM EDT | 2022-10-21 | 1,200.29 | 1,226.40 | 1,266.10 | 0.00 | - | 2 | 1 | 27.16% |
| NDX221118P12500000 | 2022-06-30 10:21AM EDT | 2022-11-18 | 1,483.36 | 1,300.20 | 1,335.90 | 0.00 | - | 1 | 2 | 26.93% |
| NDX221216P12500000 | 2022-06-08 10:53AM EDT | 2022-12-16 | 924.71 | 1,365.80 | 1,393.50 | 0.00 | - | 12 | 451 | 26.53% |
| NDX230120P12500000 | 2022-05-16 2:29PM EDT | 2023-01-20 | 1,187.90 | 1,454.80 | 1,475.50 | 0.00 | - | 21 | 151 | 26.63% |
| NDX230217P12500000 | 2022-06-13 11:20AM EDT | 2023-02-17 | 1,687.20 | 1,461.40 | 1,481.60 | 0.00 | - | - | 380 | 25.13% |
| NDX230317P12500000 | 2022-06-06 10:09AM EDT | 2023-03-17 | 1,053.75 | 1,497.50 | 1,520.60 | 0.00 | - | 15 | 17 | 24.77% |
| NDX230616P12500000 | 2022-06-09 10:55AM EDT | 2023-06-16 | 1,234.30 | 1,592.30 | 1,621.00 | 0.00 | - | 17 | 22 | 23.58% |
| NDX231215P12500000 | 2022-05-10 11:46AM EDT | 2023-12-15 | 1,590.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241220P12500000 | 2022-02-14 1:11AM EDT | 2024-12-20 | 1,300.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
