^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:12700.00
Opzioni d'acquistoper8 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230616C12700000 | 2023-05-26 10:22AM EDT | 2023-06-16 | 1,496.87 | 1,614.00 | 1,632.70 | 0.00 | - | 5 | 146 | 49.77% |
| NDXP230623C12700000 | 2023-05-18 11:15AM EDT | 2023-06-23 | 1,175.75 | 1,626.50 | 1,645.30 | 0.00 | - | 4 | 2 | 40.56% |
| NDXP230630C12700000 | 2023-05-11 3:13PM EDT | 2023-06-30 | 931.93 | 1,647.00 | 1,665.40 | 0.00 | - | 1 | 2 | 37.44% |
| NDX230721C12700000 | 2023-05-26 10:22AM EDT | 2023-07-21 | 1,620.08 | 1,707.00 | 1,725.10 | 0.00 | - | 10 | 12 | 33.19% |
| NDX230818C12700000 | 2023-06-02 10:22AM EDT | 2023-08-18 | 2,005.42 | 1,801.10 | 1,819.50 | 0.00 | - | 1 | 16 | 32.03% |
| NDX230915C12700000 | 2023-05-26 9:40AM EDT | 2023-09-15 | 1,745.00 | 1,900.40 | 1,919.10 | 0.00 | - | 1 | 16 | 31.95% |
| NDXP230929C12700000 | 2023-05-05 11:01AM EDT | 2023-09-29 | 1,202.70 | 2,208.70 | 2,226.80 | 0.00 | - | 2 | 2 | 42.23% |
| NDX231117C12700000 | 2023-05-25 1:37PM EDT | 2023-11-17 | 1,907.75 | 2,114.30 | 2,134.40 | 0.00 | - | 3 | 3 | 32.34% |
| NDX231215C12700000 | 2023-03-14 11:30AM EDT | 2023-12-15 | 943.35 | 1,438.30 | 1,452.70 | 0.00 | - | - | 20 | 0.00% |
| NDX240119C12700000 | 2023-03-20 11:22AM EDT | 2024-01-19 | 1,264.80 | 1,471.30 | 1,492.00 | 0.00 | - | 20 | 24 | 0.00% |
| NDX240315C12700000 | 2023-06-06 3:31PM EDT | 2024-03-15 | 2,701.00 | 2,457.40 | 2,488.80 | 0.00 | - | 20 | 11 | 33.04% |
| NDX240517C12700000 | 2023-06-01 3:32PM EDT | 2024-05-17 | 2,784.60 | 2,606.30 | 2,649.70 | 0.00 | - | - | 1 | 33.23% |
| NDX240621C12700000 | 2023-01-12 11:29AM EDT | 2024-06-21 | 968.40 | 1,496.90 | 1,540.40 | 0.00 | - | - | 20 | 0.00% |
| NDX241220C12700000 | 2022-06-10 1:48PM EDT | 2024-12-20 | 2,081.90 | 1,938.00 | 2,085.20 | 0.00 | - | - | 7 | 16.53% |
| NDX251219C12700000 | 2023-04-19 9:33AM EDT | 2025-12-19 | 2,724.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
Opzioni Putper8 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230608P12700000 | 2023-06-05 1:49PM EDT | 2023-06-08 | 0.45 | 0.05 | 0.50 | 0.00 | - | 1 | 2 | 77.73% |
| NDXP230609P12700000 | 2023-06-06 11:21AM EDT | 2023-06-09 | 0.20 | 0.05 | 0.85 | 0.00 | - | 5 | 78 | 57.54% |
| NDXP230612P12700000 | 2023-05-31 1:56PM EDT | 2023-06-12 | 5.05 | 0.30 | 1.40 | 0.00 | - | 1 | 3 | 41.04% |
| NDXP230614P12700000 | 2023-06-01 1:15PM EDT | 2023-06-14 | 5.59 | 1.75 | 3.60 | 0.00 | - | 42 | 43 | 39.08% |
| NDXP230615P12700000 | 2023-06-01 11:36AM EDT | 2023-06-15 | 7.58 | 2.60 | 4.20 | 0.00 | - | 1 | 5 | 37.36% |
| NDX230616P12700000 | 2023-06-07 11:45AM EDT | 2023-06-16 | 2.75 | 2.95 | 5.10 | -3.15 | -53.39% | 1 | 97 | 36.23% |
| NDXP230621P12700000 | 2023-05-19 12:43PM EDT | 2023-06-21 | 54.60 | 4.80 | 6.70 | 0.00 | - | 4 | 4 | 30.28% |
| NDXP230622P12700000 | 2023-05-23 10:01AM EDT | 2023-06-22 | 51.50 | 4.60 | 7.80 | 0.00 | - | - | 3 | 29.97% |
| NDXP230623P12700000 | 2023-06-06 10:40AM EDT | 2023-06-23 | 5.14 | 6.20 | 8.30 | 0.00 | - | 1 | 6 | 29.32% |
| NDXP230626P12700000 | 2023-05-22 1:11PM EDT | 2023-06-26 | 54.50 | 7.20 | 9.40 | 0.00 | - | - | 6 | 27.47% |
| NDXP230630P12700000 | 2023-06-02 3:51PM EDT | 2023-06-30 | 13.55 | 11.70 | 14.00 | 0.00 | - | 3 | 12 | 26.78% |
| NDXP230703P12700000 | 2023-06-02 10:52AM EDT | 2023-07-03 | 16.23 | 12.40 | 15.40 | 0.00 | - | 1 | 1 | 25.65% |
| NDXP230707P12700000 | 2023-06-01 12:08PM EDT | 2023-07-07 | 29.65 | 17.60 | 20.70 | 0.00 | - | 1 | 4 | 25.30% |
| NDX230721P12700000 | 2023-06-02 11:20AM EDT | 2023-07-21 | 39.50 | 35.80 | 39.20 | 0.00 | - | 3 | 8 | 24.06% |
| NDX230818P12700000 | 2023-06-07 1:44PM EDT | 2023-08-18 | 90.60 | 89.40 | 92.90 | -0.32 | -0.35% | 4 | 16 | 23.80% |
| NDX230915P12700000 | 2023-05-22 3:58PM EDT | 2023-09-15 | 252.30 | 139.80 | 144.80 | 0.00 | - | 1 | 3 | 23.38% |
| NDX231117P12700000 | 2023-03-23 9:48AM EDT | 2023-11-17 | 844.32 | 641.40 | 652.90 | 0.00 | - | - | 1 | 36.26% |
| NDX231215P12700000 | 2023-05-03 2:56PM EDT | 2023-12-15 | 640.50 | 291.60 | 299.20 | 0.00 | - | 1 | 0 | 22.58% |
| NDXP231229P12700000 | 2023-03-08 11:01AM EDT | 2023-12-29 | 1,089.30 | 758.00 | 768.50 | 0.00 | - | 2 | 1 | 35.56% |
| NDX240119P12700000 | 2023-03-29 11:59AM EDT | 2024-01-19 | 877.16 | 643.10 | 656.60 | 0.00 | - | - | 1 | 30.90% |
| NDX240315P12700000 | 2023-06-06 3:31PM EDT | 2024-03-15 | 388.20 | 408.60 | 421.20 | 0.00 | - | 20 | 10 | 21.83% |
| NDX240621P12700000 | 2023-05-24 10:24AM EDT | 2024-06-21 | 735.00 | 502.20 | 544.60 | 0.00 | - | 10 | 30 | 21.48% |
| NDX241220P12700000 | 2022-06-14 3:57PM EDT | 2024-12-20 | 2,035.27 | 1,891.60 | 2,031.70 | 0.00 | - | 2 | 12 | 41.82% |
© 2023 Yahoo. Tutti i diritti riservati.