^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:13000.00
Opzioni d'acquistoper12 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230612C13000000 | 2023-05-17 11:08AM EDT | 2023-06-12 | 607.00 | 1,543.40 | 1,561.90 | 0.00 | - | - | 1 | 78.11% |
| NDXP230615C13000000 | 2023-05-10 11:41AM EDT | 2023-06-15 | 571.00 | 1,555.90 | 1,575.30 | 0.00 | - | - | 3 | 60.86% |
| NDX230616C13000000 | 2023-06-06 9:36AM EDT | 2023-06-16 | 1,529.72 | 1,558.10 | 1,576.10 | 0.00 | - | 1 | 846 | 56.88% |
| NDXP230623C13000000 | 2023-05-18 11:15AM EDT | 2023-06-23 | 907.35 | 1,570.70 | 1,588.90 | 0.00 | - | 4 | 3 | 45.14% |
| NDXP230630C13000000 | 2023-05-30 10:21AM EDT | 2023-06-30 | 1,529.95 | 1,591.70 | 1,609.60 | 0.00 | - | 1 | 54 | 40.11% |
| NDX230721C13000000 | 2023-05-26 11:23AM EDT | 2023-07-21 | 1,417.25 | 1,653.20 | 1,671.20 | 0.00 | - | 2 | 110 | 34.12% |
| NDX230818C13000000 | 2023-06-01 11:49AM EDT | 2023-08-18 | 1,649.28 | 1,751.40 | 1,769.90 | 0.00 | - | 10 | 45 | 32.42% |
| NDX230915C13000000 | 2023-06-08 3:53PM EDT | 2023-09-15 | 1,803.02 | 1,855.00 | 1,873.90 | 0.00 | - | 10 | 1,634 | 32.16% |
| NDXP230929C13000000 | 2023-06-09 10:31AM EDT | 2023-09-29 | 2,011.44 | 1,908.10 | 1,927.50 | +16.61 | +0.83% | 1 | 20 | 32.26% |
| NDX231020C13000000 | 2023-05-25 10:42AM EDT | 2023-10-20 | 1,514.32 | 1,981.20 | 2,001.00 | 0.00 | - | 10 | 19 | 32.27% |
| NDX231117C13000000 | 2023-05-24 1:04PM EDT | 2023-11-17 | 1,376.73 | 2,073.10 | 2,093.70 | 0.00 | - | 2 | 13 | 32.29% |
| NDX231215C13000000 | 2023-05-26 9:39AM EDT | 2023-12-15 | 1,824.00 | 2,163.00 | 2,186.30 | 0.00 | - | 1 | 272 | 32.48% |
| NDXP231229C13000000 | 2023-05-16 11:04AM EDT | 2023-12-29 | 1,444.67 | 2,209.00 | 2,234.00 | 0.00 | - | - | 2 | 32.65% |
| NDX240119C13000000 | 2023-06-07 2:04PM EDT | 2024-01-19 | 2,134.91 | 2,268.80 | 2,295.70 | 0.00 | - | 24 | 42 | 32.68% |
| NDX240315C13000000 | 2023-03-08 12:21PM EDT | 2024-03-15 | 1,036.10 | 1,481.70 | 1,511.70 | 0.00 | - | - | 2 | 0.00% |
| NDXP240328C13000000 | 2023-04-06 12:01PM EDT | 2024-03-28 | 1,515.60 | 1,549.60 | 1,590.50 | 0.00 | - | 1 | 1 | 9.90% |
| NDX240621C13000000 | 2023-04-17 3:57PM EDT | 2024-06-21 | 1,663.02 | 1,860.00 | 2,060.00 | 0.00 | - | 10 | 10 | 20.37% |
| NDX241220C13000000 | 2023-04-06 9:31AM EDT | 2024-12-20 | 1,917.36 | 1,988.00 | 2,188.00 | 0.00 | - | 2 | 25 | 18.88% |
| NDX251219C13000000 | 2023-06-07 10:25AM EDT | 2025-12-19 | 3,656.82 | 3,602.00 | 3,802.00 | 0.00 | - | 2 | 11 | 34.50% |
Opzioni Putper12 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230612P13000000 | 2023-06-09 4:01PM EDT | 2023-06-12 | 0.23 | 0.00 | 0.40 | -0.72 | -75.79% | 9 | 5 | 43.63% |
| NDXP230614P13000000 | 2023-06-01 1:39PM EDT | 2023-06-14 | 8.15 | 0.90 | 2.05 | 0.00 | - | 1 | 4 | 40.41% |
| NDXP230615P13000000 | 2023-06-09 1:25PM EDT | 2023-06-15 | 2.13 | 1.65 | 2.90 | -1.74 | -44.96% | 20 | 47 | 38.58% |
| NDX230616P13000000 | 2023-06-09 3:24PM EDT | 2023-06-16 | 2.80 | 2.30 | 3.40 | -2.00 | -41.67% | 11 | 965 | 36.50% |
| NDXP230620P13000000 | 2023-06-08 3:00PM EDT | 2023-06-20 | 5.48 | 3.00 | 4.70 | 0.00 | - | 10 | 16 | 30.49% |
| NDXP230621P13000000 | 2023-05-31 1:39PM EDT | 2023-06-21 | 24.00 | 3.00 | 5.60 | 0.00 | - | 7 | 31 | 29.96% |
| NDXP230622P13000000 | 2023-06-09 12:48PM EDT | 2023-06-22 | 5.12 | 3.20 | 6.40 | -69.51 | -93.14% | 2 | 10 | 29.39% |
| NDXP230623P13000000 | 2023-06-08 3:07PM EDT | 2023-06-23 | 7.95 | 5.10 | 6.90 | 0.00 | - | 19 | 60 | 28.66% |
| NDXP230626P13000000 | 2023-05-31 11:19AM EDT | 2023-06-26 | 38.75 | 5.90 | 7.90 | 0.00 | - | 1 | 0 | 26.58% |
| NDXP230627P13000000 | 2023-06-09 3:26PM EDT | 2023-06-27 | 8.12 | 5.90 | 9.20 | -101.43 | -92.59% | 2 | 2 | 26.50% |
| NDXP230630P13000000 | 2023-06-09 9:58AM EDT | 2023-06-30 | 12.00 | 10.30 | 12.60 | -2.20 | -15.49% | 2 | 130 | 25.93% |
| NDXP230706P13000000 | 2023-06-05 12:52PM EDT | 2023-07-06 | 19.65 | 14.40 | 17.70 | 0.00 | - | 2 | 1 | 24.40% |
| NDXP230707P13000000 | 2023-06-08 2:38PM EDT | 2023-07-07 | 21.50 | 16.80 | 19.50 | 0.00 | - | 4 | 21 | 24.43% |
| NDXP230714P13000000 | 2023-06-09 12:34PM EDT | 2023-07-14 | 30.90 | 25.90 | 29.00 | -3.58 | -10.38% | 1 | 2 | 23.78% |
| NDX230721P13000000 | 2023-06-09 3:55PM EDT | 2023-07-21 | 38.00 | 35.80 | 38.10 | -18.95 | -33.27% | 10 | 291 | 23.13% |
| NDXP230728P13000000 | 2023-06-09 3:10PM EDT | 2023-07-28 | 54.46 | 52.30 | 55.30 | -5.92 | -9.80% | 2 | 7 | 23.55% |
| NDX230818P13000000 | 2023-06-09 2:00PM EDT | 2023-08-18 | 90.43 | 90.40 | 94.80 | -9.95 | -9.91% | 4 | 151 | 23.05% |
| NDX230915P13000000 | 2023-06-09 12:17PM EDT | 2023-09-15 | 146.00 | 142.40 | 147.00 | -40.45 | -21.69% | 1 | 400 | 22.58% |
| NDXP230929P13000000 | 2023-06-09 3:10PM EDT | 2023-09-29 | 174.80 | 171.80 | 175.40 | -230.70 | -56.89% | 10 | 43 | 22.55% |
| NDX231020P13000000 | 2023-06-07 11:40AM EDT | 2023-10-20 | 227.50 | 206.20 | 213.00 | 0.00 | - | 4 | 6 | 22.34% |
| NDX231117P13000000 | 2023-05-24 1:23PM EDT | 2023-11-17 | 525.40 | 258.20 | 264.30 | 0.00 | - | 27 | 27 | 22.23% |
| NDX231215P13000000 | 2023-06-07 10:45AM EDT | 2023-12-15 | 290.90 | 299.80 | 308.70 | -34.10 | -10.49% | 20 | 759 | 21.99% |
| NDXP231229P13000000 | 2023-04-25 3:45PM EDT | 2023-12-29 | 919.62 | 500.60 | 509.60 | 0.00 | - | 2 | 3 | 27.20% |
| NDX240119P13000000 | 2023-06-07 2:04PM EDT | 2024-01-19 | 385.60 | 340.10 | 351.80 | 0.00 | - | 24 | 16 | 21.47% |
| NDX240216P13000000 | 2023-05-26 3:05PM EDT | 2024-02-16 | 505.45 | 379.80 | 392.40 | 0.00 | - | 1 | 28 | 21.34% |
| NDX240315P13000000 | 2023-06-08 1:31PM EDT | 2024-03-15 | 440.00 | 416.90 | 428.90 | 0.00 | - | 9 | 62 | 21.17% |
| NDXP240328P13000000 | 2023-04-06 12:00PM EDT | 2024-03-28 | 992.65 | 841.80 | 866.20 | 0.00 | - | 1 | 1 | 30.81% |
| NDX240621P13000000 | 2023-04-26 2:42PM EDT | 2024-06-21 | 1,099.80 | 631.40 | 658.10 | 0.00 | - | 5 | 4 | 22.99% |
| NDX240920P13000000 | 2023-04-05 9:34AM EDT | 2024-09-20 | 1,156.00 | 1,027.50 | 1,054.50 | 0.00 | - | - | 1 | 27.64% |
| NDX241220P13000000 | 2023-05-22 10:01AM EDT | 2024-12-20 | 917.60 | 684.00 | 734.00 | 0.00 | - | 5 | 52 | 20.14% |
© 2023 Yahoo. Tutti i diritti riservati.