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:12900.00
Opzioni d'acquistoper5 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220705C12900000 | 2022-06-29 3:18PM EDT | 2022-07-05 | 1.72 | 0.00 | 0.35 | 0.00 | - | 2 | 14 | 42.26% |
| NDXP220706C12900000 | 2022-06-29 2:15PM EDT | 2022-07-06 | 2.85 | 0.10 | 0.55 | 0.00 | - | 2 | 4 | 38.27% |
| NDXP220708C12900000 | 2022-07-01 12:12PM EDT | 2022-07-08 | 1.17 | 0.90 | 1.35 | -2.38 | -67.04% | 17 | 6 | 34.51% |
| NDXP220711C12900000 | 2022-06-29 10:16AM EDT | 2022-07-11 | 8.00 | 1.60 | 2.10 | 0.00 | - | 2 | 7 | 29.77% |
| NDXP220713C12900000 | 2022-07-01 12:37PM EDT | 2022-07-13 | 4.54 | 4.20 | 4.90 | -3.51 | -43.60% | 6 | 5 | 30.34% |
| NDX220715C12900000 | 2022-07-01 2:44PM EDT | 2022-07-15 | 7.03 | 6.10 | 7.20 | -1.75 | -19.93% | 5 | 51 | 29.67% |
| NDXP220720C12900000 | 2022-06-28 2:43PM EDT | 2022-07-20 | 33.55 | 13.50 | 14.40 | 0.00 | - | 1 | 1 | 28.57% |
| NDXP220722C12900000 | 2022-06-15 2:16PM EDT | 2022-07-22 | 63.68 | 17.60 | 18.60 | 0.00 | - | 1 | 2 | 28.54% |
| NDXP220725C12900000 | 2022-06-24 9:39AM EDT | 2022-07-25 | 81.80 | 20.00 | 21.10 | 0.00 | - | 3 | 3 | 27.33% |
| NDXP220729C12900000 | 2022-06-30 10:33AM EDT | 2022-07-29 | 34.92 | 33.20 | 34.50 | 0.00 | - | 22 | 21 | 28.24% |
| NDXP220805C12900000 | 2022-07-01 9:55AM EDT | 2022-08-05 | 54.00 | 42.60 | 55.00 | +11.30 | +26.46% | 1 | 4 | 28.44% |
| NDX220819C12900000 | 2022-07-01 12:15PM EDT | 2022-08-19 | 65.55 | 77.30 | 80.40 | -34.40 | -34.42% | 3 | 60 | 26.78% |
| NDX220916C12900000 | 2022-07-01 3:30PM EDT | 2022-09-16 | 152.40 | 150.60 | 155.50 | -20.30 | -11.75% | 6 | 17 | 26.77% |
| NDX221021C12900000 | 2022-06-21 9:33AM EDT | 2022-10-21 | 269.75 | 251.70 | 265.70 | 0.00 | - | 1 | 2 | 27.74% |
| NDX221118C12900000 | 2022-05-16 12:01AM EDT | 2022-11-18 | 823.82 | 513.90 | 528.90 | 0.00 | - | - | 1 | 35.23% |
| NDX221216C12900000 | 2022-06-15 1:48PM EDT | 2022-12-16 | 449.20 | 403.00 | 418.50 | 0.00 | - | 1 | 26 | 28.27% |
| NDX230120C12900000 | 2022-06-16 1:05PM EDT | 2023-01-20 | 429.30 | 484.90 | 510.00 | 0.00 | - | 1 | 16 | 28.63% |
| NDX230217C12900000 | 2022-06-30 2:09PM EDT | 2023-02-17 | 588.58 | 549.70 | 578.00 | 0.00 | - | 6 | 20 | 28.82% |
| NDX230421C12900000 | 2022-06-16 9:30AM EDT | 2023-04-21 | 643.00 | 679.80 | 724.60 | 0.00 | - | - | 1 | 29.25% |
| NDX230616C12900000 | 2022-04-21 2:10PM EDT | 2023-06-16 | 2,238.75 | 859.10 | 1,080.30 | 0.00 | - | - | 1 | 34.85% |
Opzioni Putper5 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220715P12900000 | 2022-06-22 10:56AM EDT | 2022-07-15 | 1,267.79 | 1,319.30 | 1,335.40 | 0.00 | - | 1 | 91 | 36.36% |
| NDXP220722P12900000 | 2022-05-26 2:14PM EDT | 2022-07-22 | 895.03 | 884.10 | 935.80 | 0.00 | - | - | 1 | 0.00% |
| NDX220819P12900000 | 2022-05-16 9:57AM EDT | 2022-08-19 | 1,125.65 | 1,422.40 | 1,463.20 | 0.00 | - | 2 | 22 | 33.14% |
| NDX220916P12900000 | 2022-06-16 10:31AM EDT | 2022-09-16 | 1,817.79 | 1,419.10 | 1,462.40 | 0.00 | - | 1 | 24 | 26.29% |
| NDX221021P12900000 | 2022-06-16 9:45AM EDT | 2022-10-21 | 1,794.90 | 1,496.00 | 1,541.20 | 0.00 | - | 1 | 12 | 25.87% |
| NDX221118P12900000 | 2022-04-27 12:44PM EDT | 2022-11-18 | 999.45 | 1,081.40 | 1,100.10 | 0.00 | - | - | 2 | 0.00% |
| NDX221216P12900000 | 2022-06-02 11:59AM EDT | 2022-12-16 | 1,121.00 | 1,594.80 | 1,654.80 | 0.00 | - | 1 | 34 | 25.47% |
| NDX230120P12900000 | 2022-04-26 4:06PM EDT | 2023-01-20 | 1,228.95 | 1,394.40 | 1,410.50 | 0.00 | - | 1 | 1 | 13.86% |
| NDX230317P12900000 | 2022-05-17 12:41PM EDT | 2023-03-17 | 1,399.20 | 1,972.50 | 2,149.70 | 0.00 | - | - | 3 | 34.14% |
| NDX231215P12900000 | 2021-11-22 2:01PM EDT | 2023-12-15 | 877.50 | 894.00 | 1,094.00 | 0.00 | - | 2 | 7 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
