^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:12900.00
Opzioni d'acquistoper30 maggio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230530C12900000 | 2023-05-23 2:32PM EDT | 2023-05-30 | 817.95 | 1,403.80 | 1,444.00 | 0.00 | - | 1 | 2 | 129.08% |
| NDXP230531C12900000 | 2023-05-05 11:45AM EDT | 2023-05-31 | 473.37 | 1,415.30 | 1,452.20 | 0.00 | - | 1 | 2 | 98.47% |
| NDXP230602C12900000 | 2023-05-12 12:11PM EDT | 2023-06-02 | 538.75 | 1,424.40 | 1,453.20 | 0.00 | - | 51 | 33 | 71.96% |
| NDXP230605C12900000 | 2023-05-24 9:54AM EDT | 2023-06-05 | 739.65 | 1,428.50 | 1,455.00 | 0.00 | - | - | 1 | 55.38% |
| NDXP230609C12900000 | 2023-05-04 11:51AM EDT | 2023-06-09 | 427.30 | 1,423.80 | 1,469.40 | 0.00 | - | 6 | 6 | 50.62% |
| NDX230616C12900000 | 2023-05-25 10:34AM EDT | 2023-06-16 | 1,047.04 | 1,464.40 | 1,498.10 | 0.00 | - | 1 | 238 | 43.99% |
| NDXP230630C12900000 | 2023-05-18 2:56PM EDT | 2023-06-30 | 1,028.76 | 1,513.30 | 1,557.60 | 0.00 | - | 1 | 2 | 38.93% |
| NDXP230707C12900000 | 2023-05-17 10:52AM EDT | 2023-07-07 | 827.02 | 1,530.20 | 1,586.80 | 0.00 | - | - | 1 | 37.66% |
| NDX230721C12900000 | 2023-04-25 2:12PM EDT | 2023-07-21 | 548.46 | 1,276.00 | 1,288.40 | 0.00 | - | 128 | 83 | 0.00% |
| NDX230818C12900000 | 2023-05-16 2:37PM EDT | 2023-08-18 | 1,025.11 | 1,693.20 | 1,744.40 | 0.00 | - | 2 | 7 | 34.20% |
| NDX230915C12900000 | 2023-05-26 12:37PM EDT | 2023-09-15 | 1,783.82 | 1,800.70 | 1,852.00 | +479.52 | +36.76% | 5 | 18 | 33.84% |
| NDX231020C12900000 | 2023-04-14 3:51PM EDT | 2023-10-20 | 1,135.47 | 1,186.10 | 1,200.60 | 0.00 | - | - | 13 | 0.00% |
| NDX231215C12900000 | 2023-03-21 3:20PM EDT | 2023-12-15 | 1,166.80 | 1,207.30 | 1,226.40 | 0.00 | - | 20 | 65 | 0.00% |
| NDXP231229C12900000 | 2023-03-30 9:49AM EDT | 2023-12-29 | 1,312.87 | 1,397.50 | 1,418.80 | 0.00 | - | - | 1 | 8.35% |
| NDX240119C12900000 | 2023-01-19 3:13PM EDT | 2024-01-19 | 602.20 | 1,076.80 | 1,109.80 | 0.00 | - | - | 4 | 0.00% |
| NDX240315C12900000 | 2023-04-25 1:25PM EDT | 2024-03-15 | 1,312.90 | 2,096.30 | 2,119.50 | 0.00 | - | 70 | 70 | 26.96% |
| NDXP240328C12900000 | 2023-04-06 12:01PM EDT | 2024-03-28 | 1,574.33 | 1,612.90 | 1,655.10 | 0.00 | - | 2 | 2 | 15.35% |
| NDX240621C12900000 | 2023-04-06 9:31AM EDT | 2024-06-21 | 1,659.80 | 1,726.00 | 1,910.00 | 0.00 | - | 1 | 5 | 19.10% |
| NDX241220C12900000 | 2023-04-06 9:31AM EDT | 2024-12-20 | 1,974.74 | 2,048.00 | 2,248.00 | 0.00 | - | 1 | 1 | 21.32% |
| NDX251219C12900000 | 2023-03-23 10:32AM EDT | 2025-12-19 | 2,541.95 | 2,326.60 | 2,876.60 | 0.00 | - | - | 1 | 24.38% |
Opzioni Putper30 maggio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230530P12900000 | 2023-05-26 4:02PM EDT | 2023-05-30 | 1.89 | 1.30 | 2.00 | -0.24 | -11.27% | 6 | 27 | 82.34% |
| NDXP230531P12900000 | 2023-05-24 3:49PM EDT | 2023-05-31 | 10.00 | 2.05 | 2.85 | 0.00 | - | 15 | 32 | 61.22% |
| NDXP230601P12900000 | 2023-05-25 9:42AM EDT | 2023-06-01 | 9.50 | 3.00 | 3.90 | 0.00 | - | 3 | 17 | 52.37% |
| NDXP230602P12900000 | 2023-05-26 10:10AM EDT | 2023-06-02 | 6.00 | 4.30 | 5.30 | -4.42 | -42.42% | 4 | 28 | 48.30% |
| NDXP230605P12900000 | 2023-05-26 9:52AM EDT | 2023-06-05 | 9.08 | 5.90 | 7.00 | -26.12 | -74.20% | 10 | 4 | 38.16% |
| NDXP230606P12900000 | 2023-05-16 10:11AM EDT | 2023-06-06 | 74.80 | 7.20 | 8.90 | 0.00 | - | 2 | 4 | 37.16% |
| NDXP230608P12900000 | 2023-05-15 10:38AM EDT | 2023-06-08 | 99.30 | 10.50 | 12.10 | 0.00 | - | - | 1 | 35.10% |
| NDXP230609P12900000 | 2023-05-26 11:35AM EDT | 2023-06-09 | 14.85 | 12.50 | 13.90 | -11.85 | -44.38% | 1 | 19 | 34.35% |
| NDXP230612P12900000 | 2023-05-11 2:43PM EDT | 2023-06-12 | 112.00 | 14.90 | 16.40 | 0.00 | - | - | 2 | 31.45% |
| NDXP230614P12900000 | 2023-05-26 11:01AM EDT | 2023-06-14 | 25.88 | 14.90 | 31.00 | -38.87 | -60.03% | 1 | 2 | 33.75% |
| NDXP230615P12900000 | 2023-05-18 4:02PM EDT | 2023-06-15 | 56.00 | 22.40 | 28.30 | 0.00 | - | 4 | 5 | 32.06% |
| NDX230616P12900000 | 2023-05-26 12:21PM EDT | 2023-06-16 | 28.30 | 25.20 | 28.20 | -18.85 | -39.98% | 5 | 59 | 31.13% |
| NDXP230620P12900000 | 2023-05-19 9:47AM EDT | 2023-06-20 | 61.60 | 28.30 | 34.40 | 0.00 | - | 2 | 2 | 29.50% |
| NDXP230621P12900000 | 2023-05-23 9:30AM EDT | 2023-06-21 | 69.14 | 33.10 | 35.00 | 0.00 | - | 1 | 3 | 28.97% |
| NDXP230622P12900000 | 2023-05-23 10:01AM EDT | 2023-06-22 | 67.68 | 26.80 | 46.40 | 0.00 | - | - | 3 | 30.45% |
| NDXP230623P12900000 | 2023-05-24 2:42PM EDT | 2023-06-23 | 114.30 | 38.10 | 40.10 | 0.00 | - | 8 | 15 | 28.74% |
| NDXP230626P12900000 | 2023-05-26 10:29AM EDT | 2023-06-26 | 48.63 | 41.10 | 43.00 | +48.63 | - | 1 | 0 | 27.64% |
| NDXP230630P12900000 | 2023-05-26 1:39PM EDT | 2023-06-30 | 56.17 | 50.80 | 53.90 | -38.53 | -40.69% | 4 | 12 | 27.45% |
| NDXP230707P12900000 | 2023-05-19 10:25AM EDT | 2023-07-07 | 101.50 | 58.60 | 74.10 | 0.00 | - | 4 | 2 | 27.23% |
| NDX230721P12900000 | 2023-05-26 2:29PM EDT | 2023-07-21 | 101.20 | 95.40 | 99.00 | -37.30 | -26.93% | 3 | 91 | 25.58% |
| NDX230818P12900000 | 2023-05-24 11:35AM EDT | 2023-08-18 | 289.85 | 163.50 | 171.50 | 0.00 | - | 1 | 7 | 25.19% |
| NDX230915P12900000 | 2023-05-26 1:03PM EDT | 2023-09-15 | 233.33 | 226.00 | 234.60 | -71.07 | -23.35% | 20 | 6 | 24.69% |
| NDX231020P12900000 | 2023-02-28 11:53AM EDT | 2023-10-20 | 1,156.97 | 758.70 | 770.20 | 0.00 | - | - | 1 | 39.95% |
| NDX231215P12900000 | 2023-04-13 11:22AM EDT | 2023-12-15 | 792.10 | 628.30 | 639.90 | 0.00 | - | 1 | 45 | 30.30% |
| NDX240315P12900000 | 2023-05-25 12:20PM EDT | 2024-03-15 | 593.80 | 509.10 | 527.60 | 0.00 | - | - | 1 | 22.50% |
| NDXP240328P12900000 | 2023-04-06 12:00PM EDT | 2024-03-28 | 956.73 | 810.50 | 834.70 | 0.00 | - | 2 | 2 | 28.92% |
| NDX240621P12900000 | 2023-04-06 9:31AM EDT | 2024-06-21 | 1,104.00 | 902.20 | 926.60 | 0.00 | - | 1 | 1 | 27.35% |
| NDX240920P12900000 | 2023-04-05 9:34AM EDT | 2024-09-20 | 1,120.00 | 995.30 | 1,022.10 | 0.00 | - | - | 1 | 26.28% |
© 2023 Yahoo. Tutti i diritti riservati.