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:12700.00
Opzioni d'acquistoper5 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220705C12700000 | 2022-07-01 10:02AM EDT | 2022-07-05 | 0.05 | 0.00 | 0.40 | -2.95 | -98.33% | 2 | 15 | 37.18% |
| NDXP220706C12700000 | 2022-07-01 9:57AM EDT | 2022-07-06 | 1.55 | 0.30 | 0.75 | -14.53 | -90.36% | 20 | 2 | 34.41% |
| NDXP220708C12700000 | 2022-07-01 2:50PM EDT | 2022-07-08 | 2.45 | 1.70 | 2.20 | -7.55 | -75.50% | 6 | 54 | 32.04% |
| NDXP220711C12700000 | 2022-07-01 12:20PM EDT | 2022-07-11 | 3.75 | 3.10 | 3.70 | -55.15 | -93.63% | 5 | 2 | 28.16% |
| NDXP220713C12700000 | 2022-06-30 3:47PM EDT | 2022-07-13 | 13.55 | 7.80 | 8.60 | 0.00 | - | 1 | 5 | 29.25% |
| NDX220715C12700000 | 2022-06-29 10:13AM EDT | 2022-07-15 | 15.25 | 11.20 | 12.50 | -14.15 | -48.13% | 1 | 108 | 28.86% |
| NDXP220718C12700000 | 2022-06-28 11:57AM EDT | 2022-07-18 | 52.00 | 16.60 | 17.50 | 0.00 | - | 2 | 2 | 27.87% |
| NDXP220722C12700000 | 2022-06-30 10:57AM EDT | 2022-07-22 | 33.55 | 29.10 | 30.30 | 0.00 | - | 1 | 11 | 28.29% |
| NDXP220727C12700000 | 2022-06-28 11:41AM EDT | 2022-07-27 | 97.20 | 42.90 | 44.30 | 0.00 | - | 6 | 6 | 27.94% |
| NDXP220729C12700000 | 2022-06-30 9:52AM EDT | 2022-07-29 | 47.97 | 51.70 | 53.20 | 0.00 | - | 8 | 13 | 28.31% |
| NDXP220805C12700000 | 2022-06-30 3:46PM EDT | 2022-08-05 | 78.80 | 65.60 | 81.00 | 0.00 | - | 2 | 3 | 28.74% |
| NDXP220812C12700000 | 2022-06-24 1:44PM EDT | 2022-08-12 | 235.97 | 89.10 | 103.80 | 0.00 | - | 2 | 3 | 28.50% |
| NDX220819C12700000 | 2022-07-01 1:42PM EDT | 2022-08-19 | 98.10 | 109.70 | 113.90 | -24.15 | -19.75% | 6 | 28 | 27.24% |
| NDX220916C12700000 | 2022-07-01 10:59AM EDT | 2022-09-16 | 178.10 | 198.30 | 203.70 | -16.74 | -8.59% | 2 | 39 | 27.37% |
| NDX221021C12700000 | 2022-05-27 11:23AM EDT | 2022-10-21 | 905.18 | 539.50 | 558.60 | 0.00 | - | 16 | 8 | 38.29% |
| NDX221118C12700000 | 2022-05-16 12:01AM EDT | 2022-11-18 | 914.54 | 595.90 | 610.60 | 0.00 | - | - | 2 | 36.13% |
| NDX221216C12700000 | 2022-06-24 12:23PM EDT | 2022-12-16 | 675.50 | 474.60 | 488.40 | 0.00 | - | 4 | 209 | 28.83% |
| NDX230120C12700000 | 2022-05-16 12:03AM EDT | 2023-01-20 | 846.68 | 754.50 | 773.70 | 0.00 | - | - | 10 | 34.88% |
| NDX230217C12700000 | 2022-06-30 2:16PM EDT | 2023-02-17 | 664.27 | 624.70 | 655.00 | 0.00 | - | 8 | 7 | 29.35% |
| NDX241220C12700000 | 2022-06-10 1:48PM EDT | 2024-12-20 | 2,081.90 | 1,563.20 | 1,727.70 | 0.00 | - | - | 7 | 29.70% |
Opzioni Putper5 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220705P12700000 | 2022-06-21 9:30AM EDT | 2022-07-05 | 1,273.26 | 1,112.80 | 1,137.50 | 0.00 | - | 1 | 1 | 58.45% |
| NDXP220706P12700000 | 2022-06-09 10:29AM EDT | 2022-07-06 | 418.70 | 1,112.90 | 1,137.40 | 0.00 | - | 3 | 2 | 50.62% |
| NDXP220708P12700000 | 2022-06-10 10:23AM EDT | 2022-07-08 | 951.95 | 1,113.90 | 1,135.40 | 0.00 | - | 2 | 38 | 47.42% |
| NDX220715P12700000 | 2022-06-10 9:44AM EDT | 2022-07-15 | 842.60 | 1,121.00 | 1,141.00 | 0.00 | - | 6 | 49 | 34.03% |
| NDX220819P12700000 | 2022-06-10 10:18AM EDT | 2022-08-19 | 1,114.09 | 1,212.60 | 1,232.10 | 0.00 | - | 1 | 40 | 27.59% |
| NDX220916P12700000 | 2022-06-28 11:16AM EDT | 2022-09-16 | 1,074.31 | 1,273.10 | 1,317.10 | 0.00 | - | 14 | 51 | 27.33% |
| NDX221021P12700000 | 2022-05-26 12:18PM EDT | 2022-10-21 | 1,131.20 | 1,078.60 | 1,118.10 | 0.00 | - | 1 | 5 | 8.16% |
| NDX221118P12700000 | 2022-04-18 12:03AM EDT | 2022-11-18 | 748.05 | 1,074.00 | 1,091.60 | 0.00 | - | - | 1 | 0.00% |
| NDX221216P12700000 | 2022-06-08 9:43AM EDT | 2022-12-16 | 1,030.20 | 1,485.20 | 1,513.80 | 0.00 | - | 2 | 48 | 25.76% |
| NDX230120P12700000 | 2022-05-06 10:43AM EDT | 2023-01-20 | 1,201.80 | 1,129.60 | 1,143.40 | 0.00 | - | 1 | 1 | 8.86% |
| NDX230317P12700000 | 2022-05-12 11:17AM EDT | 2023-03-17 | 1,542.41 | 1,461.00 | 1,641.50 | 0.00 | - | 2 | 201 | 24.28% |
| NDX231215P12700000 | 2022-05-23 12:50PM EDT | 2023-12-15 | 1,715.70 | 1,753.00 | 1,951.00 | 0.00 | - | 2 | 18 | 22.69% |
| NDX241220P12700000 | 2022-06-14 3:57PM EDT | 2024-12-20 | 2,035.27 | 1,942.00 | 2,142.00 | 0.00 | - | 2 | 12 | 20.09% |
© 2022 Yahoo. Tutti i diritti riservati.
