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:12600.00
Opzioni d'acquistoper5 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220705C12600000 | 2022-07-01 4:04PM EDT | 2022-07-05 | 0.30 | 0.00 | 0.45 | -1.86 | -86.11% | 5 | 43 | 34.72% |
| NDXP220706C12600000 | 2022-06-30 11:17AM EDT | 2022-07-06 | 3.75 | 0.50 | 0.95 | 0.00 | - | 15 | 12 | 32.65% |
| NDXP220708C12600000 | 2022-07-01 3:23PM EDT | 2022-07-08 | 3.04 | 2.40 | 2.95 | -5.61 | -64.86% | 27 | 17 | 30.91% |
| NDXP220711C12600000 | 2022-07-01 9:59AM EDT | 2022-07-11 | 8.84 | 4.40 | 5.10 | -18.26 | -67.38% | 13 | 3 | 27.46% |
| NDXP220713C12600000 | 2022-07-01 12:45PM EDT | 2022-07-13 | 9.70 | 10.80 | 11.70 | -5.90 | -37.82% | 7 | 9 | 28.83% |
| NDX220715C12600000 | 2022-07-01 3:10PM EDT | 2022-07-15 | 15.50 | 15.40 | 16.80 | -3.55 | -18.64% | 1 | 165 | 28.59% |
| NDXP220718C12600000 | 2022-06-16 12:41PM EDT | 2022-07-18 | 51.60 | 22.20 | 23.30 | 0.00 | - | - | 12 | 27.75% |
| NDXP220720C12600000 | 2022-06-28 12:29PM EDT | 2022-07-20 | 80.50 | 30.10 | 31.30 | 0.00 | - | 2 | 3 | 28.13% |
| NDXP220722C12600000 | 2022-06-30 10:57AM EDT | 2022-07-22 | 41.75 | 37.60 | 38.90 | 0.00 | - | 1 | 3 | 28.27% |
| NDXP220727C12600000 | 2022-06-30 11:24AM EDT | 2022-07-27 | 67.20 | 54.20 | 55.80 | 0.00 | - | 2 | 5 | 28.05% |
| NDXP220729C12600000 | 2022-06-22 12:50PM EDT | 2022-07-29 | 128.20 | 64.40 | 66.00 | 0.00 | - | 4 | 16 | 28.44% |
| NDXP220801C12600000 | 2022-07-01 3:26PM EDT | 2022-08-01 | 66.87 | 70.00 | 71.70 | +66.87 | - | 2 | 0 | 27.71% |
| NDXP220803C12600000 | 2022-06-29 9:30AM EDT | 2022-08-03 | 104.40 | 72.20 | 89.70 | +104.40 | - | - | 1 | 28.95% |
| NDXP220805C12600000 | 2022-06-24 3:01PM EDT | 2022-08-05 | 245.55 | 82.80 | 97.80 | 0.00 | - | 4 | 17 | 28.96% |
| NDXP220812C12600000 | 2022-06-24 1:44PM EDT | 2022-08-12 | 270.06 | 106.90 | 123.10 | 0.00 | - | 2 | 2 | 28.74% |
| NDX220819C12600000 | 2022-07-01 3:57PM EDT | 2022-08-19 | 132.85 | 130.40 | 134.80 | -23.30 | -14.92% | 6 | 29 | 27.53% |
| NDX220916C12600000 | 2022-06-30 3:55PM EDT | 2022-09-16 | 214.10 | 225.90 | 231.50 | 0.00 | - | 1 | 28 | 27.69% |
| NDX221021C12600000 | 2022-06-14 10:52AM EDT | 2022-10-21 | 367.55 | 344.60 | 359.10 | 0.00 | - | 2 | 6 | 28.65% |
| NDX221118C12600000 | 2022-05-16 12:01AM EDT | 2022-11-18 | 1,025.85 | 639.70 | 654.30 | 0.00 | - | - | 2 | 36.61% |
| NDX221216C12600000 | 2022-06-24 1:47PM EDT | 2022-12-16 | 720.00 | 513.00 | 526.70 | 0.00 | - | 13 | 43 | 29.14% |
| NDX230120C12600000 | 2022-05-23 1:38PM EDT | 2023-01-20 | 888.05 | 608.90 | 636.00 | 0.00 | - | 12 | 24 | 29.81% |
| NDX230217C12600000 | 2022-05-16 12:03AM EDT | 2023-02-17 | 982.85 | 854.30 | 899.90 | 0.00 | - | - | 14 | 35.29% |
| NDX230317C12600000 | 2022-05-16 12:03AM EDT | 2023-03-17 | 1,265.40 | 855.50 | 1,034.30 | 0.00 | - | - | 1 | 36.82% |
| NDX230421C12600000 | 2022-06-30 2:20PM EDT | 2023-04-21 | 843.18 | 801.40 | 846.30 | +843.18 | - | - | 0 | 29.96% |
| NDX230616C12600000 | 2022-06-15 12:26PM EDT | 2023-06-16 | 952.81 | 908.50 | 959.60 | 0.00 | - | 15 | 21 | 29.98% |
| NDX230915C12600000 | 2022-06-27 12:56PM EDT | 2023-09-15 | 1,374.90 | 1,042.90 | 1,130.30 | 0.00 | - | - | 1 | 30.09% |
Opzioni Putper5 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220705P12600000 | 2022-06-21 9:30AM EDT | 2022-07-05 | 1,175.74 | 1,016.70 | 1,037.60 | 0.00 | - | 1 | 4 | 56.24% |
| NDXP220706P12600000 | 2022-06-14 3:54PM EDT | 2022-07-06 | 1,304.15 | 1,013.10 | 1,038.00 | 0.00 | - | 2 | 3 | 55.71% |
| NDXP220708P12600000 | 2022-06-29 1:56PM EDT | 2022-07-08 | 964.57 | 1,012.20 | 1,037.70 | 0.00 | - | 1 | 9 | 45.35% |
| NDXP220713P12600000 | 2022-06-07 10:42AM EDT | 2022-07-13 | 435.30 | 1,019.40 | 1,044.70 | 0.00 | - | - | 4 | 35.72% |
| NDX220715P12600000 | 2022-06-30 3:27PM EDT | 2022-07-15 | 1,121.75 | 1,027.60 | 1,045.30 | 0.00 | - | 1 | 110 | 33.03% |
| NDXP220722P12600000 | 2022-06-13 9:43AM EDT | 2022-07-22 | 1,210.10 | 1,043.40 | 1,066.00 | 0.00 | - | 1 | 1 | 30.66% |
| NDX220819P12600000 | 2022-06-30 3:27PM EDT | 2022-08-19 | 1,221.75 | 1,133.80 | 1,152.90 | 0.00 | - | 2 | 52 | 27.85% |
| NDX220916P12600000 | 2022-06-24 9:50AM EDT | 2022-09-16 | 1,034.00 | 1,200.80 | 1,244.70 | 0.00 | - | 1 | 85 | 27.64% |
| NDX221021P12600000 | 2022-05-04 11:35AM EDT | 2022-10-21 | 894.46 | 901.50 | 911.60 | 0.00 | - | 4 | 35 | 0.00% |
| NDX221118P12600000 | 2022-01-24 12:45PM EDT | 2022-11-18 | 984.40 | 902.00 | 951.30 | 0.00 | - | - | 2 | 0.00% |
| NDX221216P12600000 | 2022-06-06 2:46PM EDT | 2022-12-16 | 1,033.50 | 1,424.60 | 1,452.40 | 0.00 | - | 5 | 177 | 26.13% |
| NDX230120P12600000 | 2022-05-13 10:48AM EDT | 2023-01-20 | 1,295.35 | 1,397.30 | 1,417.60 | 0.00 | - | 4 | 5 | 22.67% |
| NDX230317P12600000 | 2022-05-02 1:24PM EDT | 2023-03-17 | 1,245.90 | 1,119.30 | 1,300.50 | 0.00 | - | 20 | 20 | 16.70% |
| NDX230616P12600000 | 2022-05-16 12:04AM EDT | 2023-06-16 | 1,665.20 | 1,498.80 | 1,663.60 | 0.00 | - | - | 5 | 23.01% |
| NDX231215P12600000 | 2021-11-16 1:52PM EDT | 2023-12-15 | 813.20 | 916.00 | 1,116.00 | 0.00 | - | 1 | 10 | 7.47% |
| NDX241220P12600000 | 2022-06-14 3:57PM EDT | 2024-12-20 | 1,985.42 | 1,894.00 | 2,094.00 | 0.00 | - | 2 | 5 | 20.35% |
© 2022 Yahoo. Tutti i diritti riservati.
