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:12800.00
Opzioni d'acquistoper5 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220705C12800000 | 2022-06-28 1:44PM EDT | 2022-07-05 | 4.68 | 0.00 | 0.35 | 0.00 | - | 6 | 12 | 39.50% |
| NDXP220706C12800000 | 2022-07-01 9:57AM EDT | 2022-07-06 | 1.18 | 0.20 | 0.65 | -1.87 | -61.31% | 20 | 4 | 36.43% |
| NDXP220708C12800000 | 2022-06-30 10:23AM EDT | 2022-07-08 | 3.55 | 1.25 | 1.70 | 0.00 | - | 1 | 10 | 33.25% |
| NDXP220711C12800000 | 2022-07-01 12:20PM EDT | 2022-07-11 | 2.80 | 2.20 | 2.75 | -34.77 | -92.55% | 5 | 2 | 28.93% |
| NDXP220713C12800000 | 2022-07-01 12:37PM EDT | 2022-07-13 | 5.85 | 5.70 | 6.40 | -3.82 | -39.50% | 6 | 20 | 29.73% |
| NDX220715C12800000 | 2022-07-01 2:12PM EDT | 2022-07-15 | 7.65 | 8.20 | 9.40 | -5.15 | -40.23% | 10 | 92 | 29.22% |
| NDXP220718C12800000 | 2022-06-16 12:51PM EDT | 2022-07-18 | 37.30 | 12.40 | 13.30 | 0.00 | - | - | 4 | 28.11% |
| NDXP220722C12800000 | 2022-07-01 12:22PM EDT | 2022-07-22 | 20.25 | 22.60 | 23.60 | -6.80 | -25.14% | 1 | 5 | 28.36% |
| NDXP220725C12800000 | 2022-06-24 2:32PM EDT | 2022-07-25 | 114.70 | 25.60 | 26.80 | 0.00 | - | 3 | 3 | 27.23% |
| NDXP220727C12800000 | 2022-06-28 10:52AM EDT | 2022-07-27 | 99.10 | 33.90 | 35.20 | 0.00 | - | 3 | 3 | 27.90% |
| NDXP220729C12800000 | 2022-06-30 3:07PM EDT | 2022-07-29 | 43.20 | 41.40 | 42.80 | 0.00 | - | 162 | 161 | 28.24% |
| NDXP220805C12800000 | 2022-06-30 11:19AM EDT | 2022-08-05 | 66.85 | 53.00 | 66.80 | 0.00 | - | 1 | 5 | 28.57% |
| NDX220819C12800000 | 2022-06-30 1:47PM EDT | 2022-08-19 | 114.00 | 91.90 | 95.90 | 0.00 | - | 14 | 113 | 27.00% |
| NDX220916C12800000 | 2022-06-30 1:01PM EDT | 2022-09-16 | 204.40 | 173.40 | 178.00 | 0.00 | - | 68 | 84 | 27.04% |
| NDX221021C12800000 | 2022-06-30 10:09AM EDT | 2022-10-21 | 242.41 | 280.20 | 294.60 | 0.00 | - | 1 | 4 | 28.03% |
| NDX221216C12800000 | 2022-06-10 2:20PM EDT | 2022-12-16 | 655.50 | 437.10 | 453.80 | 0.00 | - | 3 | 5 | 28.59% |
| NDX230120C12800000 | 2022-06-30 2:56PM EDT | 2023-01-20 | 526.40 | 521.00 | 546.00 | 0.00 | - | 44 | 16 | 28.88% |
| NDX230217C12800000 | 2022-06-30 2:09PM EDT | 2023-02-17 | 626.18 | 585.70 | 616.00 | 0.00 | - | 8 | 4 | 29.09% |
| NDX230616C12800000 | 2022-04-22 1:50PM EDT | 2023-06-16 | 2,083.16 | 903.60 | 1,123.30 | 0.00 | - | 2 | 2 | 35.10% |
| NDX231215C12800000 | 2022-04-29 2:52PM EDT | 2023-12-15 | 2,080.85 | 1,700.00 | 1,900.00 | 0.00 | - | 7 | 8 | 42.40% |
Opzioni Putper5 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220705P12800000 | 2022-06-21 10:16AM EDT | 2022-07-05 | 1,220.00 | 1,212.80 | 1,236.90 | 0.00 | - | - | 1 | 62.10% |
| NDXP220706P12800000 | 2022-06-14 2:16PM EDT | 2022-07-06 | 1,503.00 | 1,212.80 | 1,236.20 | 0.00 | - | 1 | 1 | 53.45% |
| NDXP220708P12800000 | 2022-07-01 12:55PM EDT | 2022-07-08 | 1,351.80 | 1,210.50 | 1,236.20 | +203.30 | +17.70% | 2 | 2 | 50.91% |
| NDX220715P12800000 | 2022-06-28 2:19PM EDT | 2022-07-15 | 1,133.80 | 1,221.60 | 1,238.80 | 0.00 | - | 1 | 84 | 35.48% |
| NDXP220722P12800000 | 2022-06-02 2:49PM EDT | 2022-07-22 | 525.00 | 1,227.50 | 1,251.00 | 0.00 | - | - | 0 | 31.54% |
| NDX220819P12800000 | 2022-06-24 9:43AM EDT | 2022-08-19 | 1,081.55 | 1,293.40 | 1,312.90 | 0.00 | - | 2 | 55 | 27.27% |
| NDX220916P12800000 | 2022-06-08 1:34PM EDT | 2022-09-16 | 843.00 | 1,344.80 | 1,385.60 | 0.00 | - | 12 | 35 | 26.63% |
| NDX221021P12800000 | 2022-06-03 11:40AM EDT | 2022-10-21 | 1,003.40 | 1,425.00 | 1,466.10 | 0.00 | - | 2 | 31 | 26.04% |
| NDX221118P12800000 | 2022-04-27 12:42PM EDT | 2022-11-18 | 964.70 | 1,037.10 | 1,055.80 | 0.00 | - | 4 | 2 | 0.00% |
| NDX221216P12800000 | 2022-07-01 11:35AM EDT | 2022-12-16 | 1,630.00 | 1,534.00 | 1,591.50 | +595.00 | +57.49% | 5 | 95 | 25.90% |
| NDX230120P12800000 | 2022-05-11 1:50PM EDT | 2023-01-20 | 1,535.60 | 1,503.90 | 1,525.10 | 0.00 | - | 1 | 14 | 21.35% |
| NDX230317P12800000 | 2022-04-20 12:17PM EDT | 2023-03-17 | 859.00 | 1,567.50 | 1,740.40 | 0.00 | - | - | 3 | 25.03% |
| NDX230616P12800000 | 2022-04-22 11:06AM EDT | 2023-06-16 | 1,080.00 | 1,615.90 | 1,837.90 | 0.00 | - | 5 | 1 | 23.81% |
| NDX231215P12800000 | 2022-05-23 12:50PM EDT | 2023-12-15 | 1,766.70 | 1,807.00 | 2,005.00 | 0.00 | - | 6 | 20 | 22.43% |
| NDX241220P12800000 | 2022-06-03 12:14PM EDT | 2024-12-20 | 1,651.57 | 1,991.00 | 2,191.00 | 0.00 | - | 1 | 3 | 19.83% |
© 2022 Yahoo. Tutti i diritti riservati.
