^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:12800.00
Opzioni d'acquistoper30 maggio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230531C12800000 | 2023-05-04 2:35PM EDT | 2023-05-31 | 436.83 | 1,515.20 | 1,550.20 | 0.00 | - | - | 1 | 84.45% |
| NDXP230602C12800000 | 2023-05-18 10:44AM EDT | 2023-06-02 | 953.08 | 1,520.30 | 1,559.20 | 0.00 | - | 1 | 3 | 68.44% |
| NDXP230609C12800000 | 2023-05-10 1:15PM EDT | 2023-06-09 | 644.17 | 1,522.10 | 1,582.20 | 0.00 | - | 3 | 1 | 53.67% |
| NDX230616C12800000 | 2023-05-17 1:25PM EDT | 2023-06-16 | 904.36 | 1,563.20 | 1,594.40 | 0.00 | - | 1 | 145 | 44.49% |
| NDXP230630C12800000 | 2023-05-10 9:50AM EDT | 2023-06-30 | 773.65 | 1,605.90 | 1,650.70 | 0.00 | - | 1 | 3 | 39.53% |
| NDX230721C12800000 | 2023-04-27 4:06PM EDT | 2023-07-21 | 886.94 | 1,676.30 | 1,732.90 | 0.00 | - | 1 | 10 | 36.61% |
| NDX230818C12800000 | 2023-05-26 12:37PM EDT | 2023-08-18 | 1,760.57 | 1,789.70 | 1,830.10 | +404.11 | +29.79% | 5 | 25 | 34.67% |
| NDX230915C12800000 | 2023-05-11 2:26PM EDT | 2023-09-15 | 1,173.03 | 1,892.40 | 1,936.00 | 0.00 | - | 12 | 30 | 34.31% |
| NDXP230929C12800000 | 2023-05-05 11:01AM EDT | 2023-09-29 | 1,132.95 | 1,944.80 | 1,996.70 | 0.00 | - | 1 | 2 | 34.59% |
| NDX231117C12800000 | 2023-05-12 11:17AM EDT | 2023-11-17 | 1,373.22 | 2,109.40 | 2,164.70 | 0.00 | - | - | 1 | 34.45% |
| NDX231215C12800000 | 2022-12-14 11:10AM EDT | 2023-12-15 | 1,057.50 | 649.10 | 689.20 | 0.00 | - | 5 | 16 | 0.00% |
| NDX240119C12800000 | 2023-01-19 3:14PM EDT | 2024-01-19 | 640.50 | 1,130.60 | 1,163.90 | 0.00 | - | - | 3 | 0.00% |
| NDX240315C12800000 | 2023-03-08 1:11PM EDT | 2024-03-15 | 1,129.83 | 1,605.20 | 1,636.10 | 0.00 | - | - | 2 | 12.79% |
| NDXP240328C12800000 | 2023-04-06 12:01PM EDT | 2024-03-28 | 1,634.45 | 1,678.10 | 1,720.70 | 0.00 | - | 1 | 1 | 15.05% |
| NDX240621C12800000 | 2022-09-08 3:06PM EDT | 2024-06-21 | 1,806.00 | 1,147.30 | 1,198.80 | 0.00 | - | - | 1 | 0.00% |
| NDX241220C12800000 | 2023-05-26 10:44AM EDT | 2024-12-20 | 2,971.55 | 3,001.30 | 3,170.00 | +2,971.55 | - | 1 | 0 | 34.95% |
Opzioni Putper30 maggio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230530P12800000 | 2023-05-26 9:30AM EDT | 2023-05-30 | 0.99 | 1.20 | 1.85 | -1.24 | -55.61% | 1 | 35 | 61.52% |
| NDXP230531P12800000 | 2023-05-26 2:44PM EDT | 2023-05-31 | 2.20 | 1.85 | 2.65 | -5.83 | -72.60% | 8 | 21 | 52.70% |
| NDXP230601P12800000 | 2023-05-25 11:27AM EDT | 2023-06-01 | 5.70 | 2.65 | 3.50 | 0.00 | - | 24 | 28 | 48.41% |
| NDXP230602P12800000 | 2023-05-26 3:27PM EDT | 2023-06-02 | 5.25 | 3.90 | 4.70 | -2.90 | -35.58% | 78 | 54 | 45.17% |
| NDXP230605P12800000 | 2023-05-26 9:52AM EDT | 2023-06-05 | 8.18 | 5.20 | 6.20 | -34.52 | -80.84% | 11 | 15 | 37.24% |
| NDXP230606P12800000 | 2023-05-26 10:01AM EDT | 2023-06-06 | 9.20 | 6.30 | 7.90 | -47.43 | -83.75% | 10 | 1 | 36.51% |
| NDXP230607P12800000 | 2023-05-24 3:59PM EDT | 2023-06-07 | 35.10 | 7.90 | 9.10 | 0.00 | - | 11 | 11 | 35.46% |
| NDXP230608P12800000 | 2023-05-10 10:06AM EDT | 2023-06-08 | 102.14 | 9.20 | 10.70 | 0.00 | - | 1 | 2 | 34.78% |
| NDXP230609P12800000 | 2023-05-26 11:37AM EDT | 2023-06-09 | 12.71 | 10.90 | 12.20 | -37.09 | -74.48% | 3 | 3 | 34.09% |
| NDXP230612P12800000 | 2023-05-22 11:00AM EDT | 2023-06-12 | 28.34 | 13.00 | 14.40 | 0.00 | - | 4 | 5 | 31.44% |
| NDXP230614P12800000 | 2023-05-16 10:48AM EDT | 2023-06-14 | 93.10 | 17.00 | 23.20 | 0.00 | - | 1 | 1 | 32.50% |
| NDXP230615P12800000 | 2023-05-26 10:51AM EDT | 2023-06-15 | 25.75 | 19.40 | 25.20 | -16.98 | -39.74% | 4 | 3 | 32.15% |
| NDX230616P12800000 | 2023-05-26 12:03PM EDT | 2023-06-16 | 25.30 | 22.10 | 25.00 | -27.30 | -51.90% | 50 | 165 | 31.24% |
| NDXP230620P12800000 | 2023-05-24 9:38AM EDT | 2023-06-20 | 80.75 | 24.50 | 30.70 | 0.00 | - | - | 1 | 29.73% |
| NDXP230621P12800000 | 2023-05-23 9:30AM EDT | 2023-06-21 | 59.33 | 29.10 | 31.00 | 0.00 | - | 1 | 3 | 29.17% |
| NDXP230622P12800000 | 2023-05-17 11:23AM EDT | 2023-06-22 | 106.50 | 22.10 | 41.80 | 0.00 | - | - | 1 | 30.70% |
| NDXP230623P12800000 | 2023-05-26 11:07AM EDT | 2023-06-23 | 38.79 | 33.60 | 35.50 | -60.51 | -60.94% | 4 | 9 | 28.93% |
| NDXP230626P12800000 | 2023-05-19 1:01PM EDT | 2023-06-26 | 75.00 | 36.40 | 38.20 | 0.00 | - | 1 | 1 | 27.88% |
| NDXP230630P12800000 | 2023-05-25 1:51PM EDT | 2023-06-30 | 73.60 | 45.20 | 48.20 | 0.00 | - | 1 | 10 | 27.71% |
| NDXP230707P12800000 | 2023-05-23 2:12PM EDT | 2023-07-07 | 110.10 | 50.90 | 67.00 | 0.00 | - | - | 5 | 27.52% |
| NDXP230714P12800000 | 2023-05-26 12:51PM EDT | 2023-07-14 | 77.27 | 67.60 | 84.80 | +77.27 | - | 1 | 0 | 27.22% |
| NDX230721P12800000 | 2023-05-26 3:36PM EDT | 2023-07-21 | 94.08 | 86.60 | 90.10 | -28.52 | -23.26% | 4 | 45 | 25.88% |
| NDX230818P12800000 | 2023-05-23 11:34AM EDT | 2023-08-18 | 208.20 | 151.50 | 159.30 | 0.00 | - | 2 | 26 | 25.50% |
| NDX230915P12800000 | 2023-05-22 4:01PM EDT | 2023-09-15 | 267.00 | 212.50 | 218.50 | 0.00 | - | 1 | 34 | 24.92% |
| NDXP230929P12800000 | 2023-04-26 1:57PM EDT | 2023-09-29 | 654.70 | 242.50 | 251.50 | 0.00 | - | 2 | 1 | 24.90% |
| NDX231020P12800000 | 2023-05-26 9:44AM EDT | 2023-10-20 | 320.00 | 280.70 | 288.60 | -480.00 | -60.00% | 1 | 5 | 24.47% |
| NDX231117P12800000 | 2023-05-12 11:17AM EDT | 2023-11-17 | 552.80 | 330.20 | 341.50 | 0.00 | - | 2 | 2 | 24.22% |
| NDX231215P12800000 | 2023-03-30 2:23PM EDT | 2023-12-15 | 835.00 | 633.30 | 643.10 | 0.00 | - | 1 | 26 | 31.33% |
| NDX240119P12800000 | 2023-05-15 10:09AM EDT | 2024-01-19 | 655.00 | 414.60 | 430.40 | 0.00 | - | 1 | 11 | 23.24% |
| NDX240315P12800000 | 2023-02-22 11:07AM EDT | 2024-03-15 | 1,248.37 | 1,082.70 | 1,112.30 | 0.00 | - | - | 10 | 36.63% |
| NDXP240328P12800000 | 2023-05-02 10:27AM EDT | 2024-03-28 | 806.00 | 505.50 | 523.90 | 0.00 | - | 1 | 2 | 22.67% |
| NDX240621P12800000 | 2023-05-23 10:34AM EDT | 2024-06-21 | 690.00 | 588.40 | 614.50 | 0.00 | - | 2 | 8 | 21.92% |
| NDX240920P12800000 | 2023-05-22 11:23AM EDT | 2024-09-20 | 764.00 | 669.20 | 700.10 | 0.00 | - | - | 1 | 21.29% |
| NDX241220P12800000 | 2022-06-03 12:14PM EDT | 2024-12-20 | 1,651.57 | 1,991.00 | 2,191.00 | 0.00 | - | 1 | 3 | 43.11% |
© 2023 Yahoo. Tutti i diritti riservati.